652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194900,175845035,3370,3370,3370,3370,497
|
|
20230831,194800,175845035,3370,3370,3370,3370,0
|
|
20230831,194700,175845035,3370,3370,3370,3370,0
|
|
20230831,194600,175845035,3370,3370,3370,3370,0
|
|
20230831,194500,175845035,3370,3370,3370,3370,0
|
|
20230831,194400,175845035,3370,3370,3370,3370,0
|
|
20230831,194300,175845035,3370,3370,3370,3370,0
|
|
20230831,194200,175845035,3370,3370,3370,3370,0
|
|
20230831,194100,175845035,3370,3370,3370,3370,0
|
|
20230831,194000,175845035,3370,3370,3370,3370,0
|
|
20230831,193900,175845035,3370,3370,3370,3370,0
|
|
20230831,193800,175845035,3370,3370,3370,3370,0
|
|
20230831,193700,175845035,3370,3370,3370,3370,0
|
|
20230831,193600,175845035,3370,3370,3370,3370,0
|
|
20230831,193500,175845035,3370,3370,3370,3370,0
|
|
20230831,193400,175845035,3370,3370,3370,3370,0
|
|
20230831,193300,175845035,3370,3370,3370,3370,0
|
|
20230831,193200,175845035,3370,3370,3370,3370,0
|
|
20230831,193100,175845035,3370,3370,3370,3370,0
|
|
20230831,193000,175845035,3370,3370,3370,3370,0
|
|
20230831,192900,175845035,3370,3370,3370,3370,0
|
|
20230831,192800,175845035,3370,3370,3370,3370,0
|
|
20230831,192700,175845035,3370,3370,3370,3370,0
|
|
20230831,192600,175845035,3370,3370,3370,3370,0
|
|
20230831,192500,175845035,3370,3370,3370,3370,0
|
|
20230831,192400,175845035,3370,3370,3370,3370,0
|
|
20230831,192300,175845035,3370,3370,3370,3370,0
|
|
20230831,192200,175845035,3370,3370,3370,3370,0
|
|
20230831,192100,175845035,3370,3370,3370,3370,0
|
|
20230831,192000,175845035,3370,3370,3370,3370,0
|
|
20230831,191900,175845035,3370,3370,3370,3370,497
|
|
20230831,191800,175845035,3370,3370,3370,3370,0
|
|
20230831,191700,175845035,3370,3370,3370,3370,0
|
|
20230831,191600,175845035,3370,3370,3370,3370,0
|
|
20230831,191500,175845035,3370,3370,3370,3370,0
|
|
20230831,191400,175845035,3370,3370,3370,3370,0
|
|
20230831,191300,175845035,3370,3370,3370,3370,0
|
|
20230831,191200,175845035,3370,3370,3370,3370,0
|
|
20230831,191100,175845035,3370,3370,3370,3370,0
|
|
20230831,191000,175845035,3370,3370,3370,3370,0
|
|
20230831,190900,175845035,3370,3370,3370,3370,0
|
|
20230831,190800,175845035,3370,3370,3370,3370,0
|
|
20230831,190700,175845035,3370,3370,3370,3370,0
|
|
20230831,190600,175845035,3370,3370,3370,3370,0
|
|
20230831,190500,175845035,3370,3370,3370,3370,0
|
|
20230831,190400,175845035,3370,3370,3370,3370,0
|
|
20230831,190300,175845035,3370,3370,3370,3370,0
|
|
20230831,190200,175845035,3370,3370,3370,3370,0
|
|
20230831,190100,175845035,3370,3370,3370,3370,0
|
|
20230831,190000,175845035,3370,3370,3370,3370,0
|
|
20230831,185900,175845035,3370,3370,3370,3370,0
|
|
20230831,185800,175845035,3370,3370,3370,3370,0
|
|
20230831,185700,175845035,3370,3370,3370,3370,0
|
|
20230831,185600,175845035,3370,3370,3370,3370,0
|
|
20230831,185500,175845035,3370,3370,3370,3370,0
|
|
20230831,185400,175845035,3370,3370,3370,3370,0
|
|
20230831,185300,175845035,3370,3370,3370,3370,0
|
|
20230831,185200,175845035,3370,3370,3370,3370,0
|
|
20230831,185100,175845035,3370,3370,3370,3370,0
|
|
20230831,185000,175845035,3370,3370,3370,3370,0
|
|
20230831,184900,175845035,3370,3370,3370,3370,497
|
|
20230831,184800,175845035,3370,3370,3370,3370,0
|
|
20230831,184700,175845035,3370,3370,3370,3370,0
|
|
20230831,184600,175845035,3370,3370,3370,3370,0
|
|
20230831,184500,175845035,3370,3370,3370,3370,0
|
|
20230831,184400,175845035,3370,3370,3370,3370,0
|
|
20230831,184300,175845035,3370,3370,3370,3370,0
|
|
20230831,184200,175845035,3370,3370,3370,3370,0
|
|
20230831,184100,175845035,3370,3370,3370,3370,0
|
|
20230831,184000,175845035,3370,3370,3370,3370,0
|
|
20230831,183900,175845035,3370,3370,3370,3370,0
|
|
20230831,183800,175845035,3370,3370,3370,3370,0
|
|
20230831,183700,175845035,3370,3370,3370,3370,0
|
|
20230831,183600,175845035,3370,3370,3370,3370,0
|
|
20230831,183500,175845035,3370,3370,3370,3370,0
|
|
20230831,183400,175845035,3370,3370,3370,3370,0
|
|
20230831,183300,175845035,3370,3370,3370,3370,0
|
|
20230831,183200,175845035,3370,3370,3370,3370,0
|
|
20230831,183100,175845035,3370,3370,3370,3370,0
|
|
20230831,183000,175845035,3370,3370,3370,3370,0
|
|
20230831,182900,175845035,3370,3370,3370,3370,0
|
|
20230831,182800,175845035,3370,3370,3370,3370,0
|
|
20230831,182700,175845035,3370,3370,3370,3370,0
|
|
20230831,182600,175845035,3370,3370,3370,3370,0
|
|
20230831,182500,175845035,3370,3370,3370,3370,0
|
|
20230831,182400,175845035,3370,3370,3370,3370,0
|
|
20230831,182300,175845035,3370,3370,3370,3370,0
|
|
20230831,182200,175845035,3370,3370,3370,3370,0
|
|
20230831,182100,175845035,3370,3370,3370,3370,0
|
|
20230831,182000,175845035,3370,3370,3370,3370,0
|
|
20230831,181900,175845035,3370,3370,3370,3370,497
|
|
20230831,181800,175845035,3370,3370,3370,3370,0
|
|
20230831,181700,175845035,3370,3370,3370,3370,0
|
|
20230831,181600,175845035,3370,3370,3370,3370,0
|
|
20230831,181500,175845035,3370,3370,3370,3370,0
|
|
20230831,181400,175845035,3370,3370,3370,3370,0
|
|
20230831,181300,175845035,3370,3370,3370,3370,0
|
|
20230831,181200,175845035,3370,3370,3370,3370,0
|
|
20230831,181100,175845035,3370,3370,3370,3370,0
|
|
20230831,181000,175845035,3370,3370,3370,3370,0
|
|
20230831,180900,175845035,3370,3370,3370,3370,0
|
|
20230831,180800,175845035,3370,3370,3370,3370,0
|
|
20230831,180700,175845035,3370,3370,3370,3370,0
|
|
20230831,180600,175845035,3370,3370,3370,3370,0
|
|
20230831,180500,175845035,3370,3370,3370,3370,0
|
|
20230831,180400,175845035,3370,3370,3370,3370,0
|
|
20230831,180300,175845035,3370,3370,3370,3370,0
|
|
20230831,180200,175845035,3370,3370,3370,3370,0
|
|
20230831,180100,175845035,3370,3370,3370,3370,0
|
|
20230831,180000,175845035,3370,3370,3370,3370,0
|
|
20230831,175900,175845035,3370,3370,3370,3370,0
|
|
20230831,175800,175845035,3370,3370,3370,3370,0
|
|
20230831,175700,175845035,3370,3370,3370,3370,0
|
|
20230831,175600,175845035,3370,3370,3370,3370,0
|
|
20230831,175500,175845035,3370,3370,3370,3370,0
|
|
20230831,175400,175845035,3370,3370,3370,3370,0
|
|
20230831,175300,175845035,3370,3370,3370,3370,0
|
|
20230831,175200,175845035,3370,3370,3370,3370,0
|
|
20230831,175100,175845035,3370,3370,3370,3370,0
|
|
20230831,175000,175845035,3370,3370,3370,3370,0
|
|
20230831,174900,175845035,3370,3370,3370,3370,497
|
|
20230831,174800,175845035,3370,3370,3370,3370,0
|
|
20230831,174700,175845035,3370,3370,3370,3370,0
|
|
20230831,174600,175845035,3370,3370,3370,3370,0
|
|
20230831,174500,175845035,3370,3370,3370,3370,0
|
|
20230831,174400,175845035,3370,3370,3370,3370,0
|
|
20230831,174300,175845035,3370,3370,3370,3370,0
|
|
20230831,174200,175845035,3370,3370,3370,3370,0
|
|
20230831,174100,175845035,3370,3370,3370,3370,0
|
|
20230831,174000,175845035,3370,3370,3370,3370,0
|
|
20230831,173900,175845035,3370,3370,3370,3370,0
|
|
20230831,173800,175845035,3370,3370,3370,3370,0
|
|
20230831,173700,175845035,3370,3370,3370,3370,0
|
|
20230831,173600,175845035,3370,3370,3370,3370,0
|
|
20230831,173500,175845035,3370,3370,3370,3370,0
|
|
20230831,173400,175845035,3370,3370,3370,3370,0
|
|
20230831,173300,175845035,3370,3370,3370,3370,0
|
|
20230831,173200,175845035,3370,3370,3370,3370,0
|
|
20230831,173100,175845035,3370,3370,3370,3370,0
|
|
20230831,173000,175845035,3370,3370,3370,3370,0
|
|
20230831,172900,175845035,3370,3370,3370,3370,0
|
|
20230831,172800,175845035,3370,3370,3370,3370,0
|
|
20230831,172700,175845035,3370,3370,3370,3370,0
|
|
20230831,172600,175845035,3370,3370,3370,3370,0
|
|
20230831,172500,175845035,3370,3370,3370,3370,0
|
|
20230831,172400,175845035,3370,3370,3370,3370,0
|
|
20230831,172300,175845035,3370,3370,3370,3370,0
|
|
20230831,172200,175845035,3370,3370,3370,3370,0
|
|
20230831,172100,175845035,3370,3370,3370,3370,0
|
|
20230831,172000,175845035,3370,3370,3370,3370,0
|
|
20230831,171900,175845035,3370,3370,3370,3370,497
|
|
20230831,171800,175845035,3370,3370,3370,3370,0
|
|
20230831,171700,175845035,3370,3370,3370,3370,0
|
|
20230831,171600,175845035,3370,3370,3370,3370,0
|
|
20230831,171500,175845035,3370,3370,3370,3370,0
|
|
20230831,171400,175845035,3370,3370,3370,3370,0
|
|
20230831,171300,175845035,3370,3370,3370,3370,0
|
|
20230831,171200,175845035,3370,3370,3370,3370,0
|
|
20230831,171100,175845035,3370,3370,3370,3370,0
|
|
20230831,171000,175845035,3370,3370,3370,3370,0
|
|
20230831,170900,175845035,3370,3370,3370,3370,0
|
|
20230831,170800,175845035,3370,3370,3370,3370,0
|
|
20230831,170700,175845035,3370,3370,3370,3370,0
|
|
20230831,170600,175845035,3370,3370,3370,3370,0
|
|
20230831,170500,175845035,3370,3370,3370,3370,0
|
|
20230831,170400,175845035,3370,3370,3370,3370,0
|
|
20230831,170300,175845035,3370,3370,3370,3370,0
|
|
20230831,170200,175845035,3370,3370,3370,3370,0
|
|
20230831,170100,175845035,3370,3370,3370,3370,0
|
|
20230831,170000,175845035,3370,3370,3370,3370,0
|
|
20230831,165900,175845035,3370,3370,3370,3370,0
|
|
20230831,165800,175845035,3370,3370,3370,3370,0
|
|
20230831,165700,175845035,3370,3370,3370,3370,0
|
|
20230831,165600,175845035,3370,3370,3370,3370,0
|
|
20230831,165500,175845035,3370,3370,3370,3370,0
|
|
20230831,165400,175845035,3370,3370,3370,3370,0
|
|
20230831,165300,175845035,3370,3370,3370,3370,0
|
|
20230831,165200,175845035,3370,3370,3370,3370,0
|
|
20230831,165100,175845035,3370,3370,3370,3370,0
|
|
20230831,165000,175845035,3370,3370,3370,3370,0
|
|
20230831,164900,175845035,3370,3370,3370,3370,497
|
|
20230831,164800,175845035,3370,3370,3370,3370,0
|
|
20230831,164700,175845035,3370,3370,3370,3370,0
|
|
20230831,164600,175845035,3370,3370,3370,3370,0
|
|
20230831,164500,175845035,3370,3370,3370,3370,0
|
|
20230831,164400,175845035,3370,3370,3370,3370,0
|
|
20230831,164300,175845035,3370,3370,3370,3370,0
|
|
20230831,164200,175845035,3370,3370,3370,3370,0
|
|
20230831,164100,175845035,3370,3370,3370,3370,0
|
|
20230831,164000,175845035,3370,3370,3370,3370,0
|
|
20230831,163900,175845035,3370,3370,3370,3370,0
|
|
20230831,163800,175845035,3370,3370,3370,3370,0
|
|
20230831,163700,175845035,3370,3370,3370,3370,0
|
|
20230831,163600,175845035,3370,3370,3370,3370,0
|
|
20230831,163500,175845035,3370,3370,3370,3370,0
|
|
20230831,163400,175845035,3370,3370,3370,3370,0
|
|
20230831,163300,175845035,3370,3370,3370,3370,0
|
|
20230831,163200,175845035,3370,3370,3370,3370,0
|
|
20230831,163100,175845035,3370,3370,3370,3370,0
|
|
20230831,163000,175845035,3370,3370,3370,3370,0
|
|
20230831,162900,175845035,3370,3370,3370,3370,0
|
|
20230831,162800,175845035,3370,3370,3370,3370,0
|
|
20230831,162700,175845035,3370,3370,3370,3370,0
|
|
20230831,162600,175845035,3370,3370,3370,3370,0
|
|
20230831,162500,175845035,3370,3370,3370,3370,0
|
|
20230831,162400,175845035,3370,3370,3370,3370,0
|
|
20230831,162300,175845035,3370,3370,3370,3370,0
|
|
20230831,162200,175845035,3370,3370,3370,3370,0
|
|
20230831,162100,175845035,3370,3370,3370,3370,0
|
|
20230831,162000,175845035,3370,3370,3370,3370,0
|
|
20230831,161900,175845035,3370,3370,3370,3370,497
|
|
20230831,161800,175845035,3370,3370,3370,3370,0
|
|
20230831,161700,175845035,3370,3370,3370,3370,0
|
|
20230831,161600,175845035,3370,3370,3370,3370,0
|
|
20230831,161500,175845035,3370,3370,3370,3370,0
|
|
20230831,161400,175845035,3370,3370,3370,3370,0
|
|
20230831,161300,175845035,3370,3370,3370,3370,0
|
|
20230831,161200,175845035,3370,3370,3370,3370,0
|
|
20230831,161100,175845035,3370,3370,3370,3370,0
|
|
20230831,161000,175845035,3370,3370,3370,3370,0
|
|
20230831,160900,175845035,3370,3370,3370,3370,0
|
|
20230831,160800,175845035,3370,3370,3370,3370,0
|
|
20230831,160700,175845035,3370,3370,3370,3370,0
|
|
20230831,160600,175845035,3370,3370,3370,3370,0
|
|
20230831,160500,175845035,3370,3370,3370,3370,0
|
|
20230831,160400,175845035,3370,3370,3370,3370,0
|
|
20230831,160300,175845035,3370,3370,3370,3370,0
|
|
20230831,160200,175845035,3370,3370,3370,3370,0
|
|
20230831,160100,175845035,3370,3370,3370,3370,0
|
|
20230831,160000,175845035,3370,3370,3370,3370,0
|
|
20230831,155900,175845035,3370,3370,3370,3370,0
|
|
20230831,155800,175845035,3370,3370,3370,3370,0
|
|
20230831,155700,175845035,3370,3370,3370,3370,0
|
|
20230831,155600,175845035,3370,3370,3370,3370,0
|
|
20230831,155500,175845035,3370,3370,3370,3370,0
|
|
20230831,155400,175845035,3370,3370,3370,3370,0
|
|
20230831,155300,175845035,3370,3370,3370,3370,0
|
|
20230831,155200,175845035,3370,3370,3370,3370,0
|
|
20230831,155100,175845035,3370,3370,3370,3370,0
|
|
20230831,155000,175845035,3370,3370,3370,3370,0
|
|
20230831,154900,175845035,3370,3370,3370,3370,497
|
|
20230831,154800,175845035,3370,3370,3370,3370,0
|
|
20230831,154700,175845035,3370,3370,3370,3370,0
|
|
20230831,154600,175845035,3370,3370,3370,3370,0
|
|
20230831,154500,175845035,3370,3370,3370,3370,0
|
|
20230831,154400,175845035,3370,3370,3370,3370,0
|
|
20230831,154300,175845035,3370,3370,3370,3370,0
|
|
20230831,154200,175845035,3370,3370,3370,3370,0
|
|
20230831,154100,175845035,3370,3370,3370,3370,0
|
|
20230831,154000,175845035,3370,3370,3370,3370,0
|
|
20230831,153900,175845035,3370,3370,3370,3370,0
|
|
20230831,153800,175845035,3370,3370,3370,3370,0
|
|
20230831,153700,175845035,3370,3370,3370,3370,0
|
|
20230831,153600,175845035,3370,3370,3370,3370,0
|
|
20230831,153500,175845035,3370,3370,3370,3370,0
|
|
20230831,153400,175845035,3370,3370,3370,3370,0
|
|
20230831,153300,175845035,3370,3370,3370,3370,0
|
|
20230831,153200,175845035,3370,3370,3370,3370,0
|
|
20230831,153100,175845035,3370,3370,3370,3370,0
|
|
20230831,153000,175845035,3370,3370,3370,3370,497
|
|
20230831,152900,174170145,3370,3370,3370,3370,0
|
|
20230831,152800,174170145,3370,3370,3370,3370,0
|
|
20230831,152700,174170145,3370,3370,3370,3370,0
|
|
20230831,152600,174170145,3370,3370,3370,3370,0
|
|
20230831,152500,174170145,3370,3370,3370,3370,0
|
|
20230831,152400,174170145,3370,3370,3370,3370,0
|
|
20230831,152300,174170145,3370,3370,3370,3370,0
|
|
20230831,152200,174170145,3370,3370,3370,3370,0
|
|
20230831,152100,174170145,3370,3370,3370,3370,0
|
|
20230831,152000,174170145,3370,3370,3370,3370,0
|
|
20230831,151900,174170145,3370,3370,3370,3370,0
|
|
20230831,151800,174170145,3370,3370,3370,3370,0
|
|
20230831,151700,174170145,3370,3370,3370,3370,4
|
|
20230831,151600,174156665,3370,3370,3370,3370,5
|
|
20230831,151500,174139815,3370,3370,3370,3370,0
|
|
20230831,151400,174139815,3370,3370,3370,3370,0
|
|
20230831,151300,174139815,3370,3370,3370,3370,35
|
|
20230831,151200,174021865,3370,3370,3370,3370,0
|
|
20230831,151100,174021865,3370,3370,3370,3370,0
|
|
20230831,151000,174021865,3370,3370,3370,3370,0
|
|
20230831,150900,174021865,3370,3360,3370,3360,330
|
|
20230831,150800,172912765,3370,3370,3370,3370,0
|
|
20230831,150700,172912765,3370,3370,3370,3370,0
|
|
20230831,150600,172912765,3370,3370,3370,3370,11
|
|
20230831,150500,172875695,3370,3370,3370,3370,0
|
|
20230831,150400,172875695,3370,3370,3370,3370,0
|
|
20230831,150300,172875695,3370,3370,3370,3370,0
|
|
20230831,150200,172875695,3370,3370,3370,3370,0
|
|
20230831,150100,172875695,3370,3370,3370,3370,0
|
|
20230831,150000,172875695,3370,3370,3370,3370,0
|
|
20230831,145900,172875695,3370,3370,3370,3370,0
|
|
20230831,145800,172875695,3370,3370,3370,3370,0
|
|
20230831,145700,172875695,3370,3370,3370,3370,0
|
|
20230831,145600,172875695,3370,3370,3370,3370,1
|
|
20230831,145500,172872325,3360,3360,3360,3360,0
|
|
20230831,145400,172872325,3360,3360,3360,3360,0
|
|
20230831,145300,172872325,3360,3360,3360,3360,0
|
|
20230831,145200,172872325,3360,3360,3360,3360,0
|
|
20230831,145100,172872325,3360,3360,3360,3360,0
|
|
20230831,145000,172872325,3360,3360,3360,3360,0
|
|
20230831,144900,172872325,3360,3360,3360,3360,0
|
|
20230831,144800,172872325,3360,3360,3360,3360,190
|
|
20230831,144700,172233925,3370,3370,3370,3370,0
|
|
20230831,144600,172233925,3370,3370,3370,3370,0
|
|
20230831,144500,172233925,3370,3370,3370,3370,1
|
|
20230831,144400,172230555,3360,3360,3360,3360,0
|
|
20230831,144300,172230555,3360,3360,3360,3360,0
|
|
20230831,144200,172230555,3360,3360,3360,3360,0
|
|
20230831,144100,172230555,3360,3360,3360,3360,0
|
|
20230831,144000,172230555,3360,3360,3360,3360,0
|
|
20230831,143900,172230555,3360,3360,3360,3360,0
|
|
20230831,143800,172230555,3360,3360,3360,3360,1
|
|
20230831,143700,172227195,3360,3365,3365,3360,400
|
|
20230831,143600,170881635,3365,3365,3365,3365,0
|
|
20230831,143500,170881635,3365,3365,3365,3365,0
|
|
20230831,143400,170881635,3365,3365,3365,3365,0
|
|
20230831,143300,170881635,3365,3365,3365,3365,0
|
|
20230831,143200,170881635,3365,3365,3365,3365,0
|
|
20230831,143100,170881635,3365,3365,3365,3365,0
|
|
20230831,143000,170881635,3365,3365,3365,3365,0
|
|
20230831,142900,170881635,3365,3365,3365,3365,0
|
|
20230831,142800,170881635,3365,3365,3365,3365,0
|
|
20230831,142700,170881635,3365,3365,3365,3365,0
|
|
20230831,142600,170881635,3365,3365,3365,3365,16
|
|
20230831,142500,170827795,3365,3365,3365,3365,17
|
|
20230831,142400,170770590,3370,3370,3370,3370,1
|
|
20230831,142300,170767220,3370,3370,3370,3370,0
|
|
20230831,142200,170767220,3370,3365,3370,3365,3
|
|
20230831,142100,170757120,3365,3365,3365,3365,0
|
|
20230831,142000,170757120,3365,3365,3365,3365,0
|
|
20230831,141900,170757120,3365,3365,3365,3365,0
|
|
20230831,141800,170757120,3365,3365,3365,3365,0
|
|
20230831,141700,170757120,3365,3365,3365,3365,0
|
|
20230831,141600,170757120,3365,3365,3365,3365,0
|
|
20230831,141500,170757120,3365,3365,3365,3365,115
|
|
20230831,141400,170370145,3365,3365,3365,3365,0
|
|
20230831,141300,170370145,3365,3365,3365,3365,0
|
|
20230831,141200,170370145,3365,3365,3365,3365,0
|
|
20230831,141100,170370145,3365,3365,3365,3365,30
|
|
20230831,141000,170269195,3370,3370,3370,3370,50
|
|
20230831,140900,170100695,3370,3370,3370,3370,0
|
|
20230831,140800,170100695,3370,3370,3370,3370,0
|
|
20230831,140700,170100695,3370,3370,3370,3370,0
|
|
20230831,140600,170100695,3370,3370,3370,3370,0
|
|
20230831,140500,170100695,3370,3370,3370,3370,0
|
|
20230831,140400,170100695,3370,3370,3370,3370,0
|
|
20230831,140300,170100695,3370,3370,3370,3370,0
|
|
20230831,140200,170100695,3370,3370,3370,3370,0
|
|
20230831,140100,170100695,3370,3370,3370,3370,0
|
|
20230831,140000,170100695,3370,3370,3370,3370,0
|
|
20230831,135900,170100695,3370,3370,3370,3370,0
|
|
20230831,135800,170100695,3370,3370,3370,3370,0
|
|
20230831,135700,170100695,3370,3370,3370,3370,0
|
|
20230831,135600,170100695,3370,3370,3370,3370,0
|
|
20230831,135500,170100695,3370,3370,3370,3370,0
|
|
20230831,135400,170100695,3370,3370,3370,3370,0
|
|
20230831,135300,170100695,3370,3370,3370,3370,0
|
|
20230831,135200,170100695,3370,3370,3370,3370,0
|
|
20230831,135100,170100695,3370,3370,3370,3370,0
|
|
20230831,135000,170100695,3370,3370,3370,3370,1916
|
|
20230831,134900,163643775,3370,3370,3370,3370,3085
|
|
20230831,134800,153247325,3370,3370,3370,3370,2
|
|
20230831,134700,153240585,3370,3370,3370,3370,0
|
|
20230831,134600,153240585,3370,3370,3370,3370,0
|
|
20230831,134500,153240585,3370,3370,3370,3370,0
|
|
20230831,134400,153240585,3370,3370,3370,3370,0
|
|
20230831,134300,153240585,3370,3370,3370,3370,8
|
|
20230831,134200,153213625,3370,3370,3370,3370,0
|
|
20230831,134100,153213625,3370,3370,3370,3370,0
|
|
20230831,134000,153213625,3370,3370,3370,3370,626
|
|
20230831,133900,151104005,3370,3370,3375,3370,4796
|
|
20230831,133800,134941400,3370,3370,3370,3370,1
|
|
20230831,133700,134938030,3370,3370,3370,3370,0
|
|
20230831,133600,134938030,3370,3370,3370,3370,0
|
|
20230831,133500,134938030,3370,3370,3370,3370,1
|
|
20230831,133400,134934660,3370,3370,3370,3370,0
|
|
20230831,133300,134934660,3370,3370,3370,3370,0
|
|
20230831,133200,134934660,3370,3370,3370,3370,0
|
|
20230831,133100,134934660,3370,3370,3370,3370,0
|
|
20230831,133000,134934660,3370,3370,3370,3370,30
|
|
20230831,132900,134833560,3370,3370,3370,3370,28
|
|
20230831,132800,134739200,3365,3365,3365,3365,0
|
|
20230831,132700,134739200,3365,3365,3365,3365,2
|
|
20230831,132600,134732470,3365,3365,3365,3365,1
|
|
20230831,132500,134729105,3370,3370,3370,3370,1
|
|
20230831,132400,134725735,3365,3365,3365,3365,0
|
|
20230831,132300,134725735,3365,3365,3365,3365,0
|
|
20230831,132200,134725735,3365,3365,3365,3365,0
|
|
20230831,132100,134725735,3365,3365,3365,3365,0
|
|
20230831,132000,134725735,3365,3365,3365,3365,0
|
|
20230831,131900,134725735,3365,3365,3365,3365,0
|
|
20230831,131800,134725735,3365,3365,3365,3365,0
|
|
20230831,131700,134725735,3365,3365,3365,3365,0
|
|
20230831,131600,134725735,3365,3365,3365,3365,0
|
|
20230831,131500,134725735,3365,3365,3365,3365,0
|
|
20230831,131400,134725735,3365,3365,3365,3365,0
|
|
20230831,131300,134725735,3365,3365,3365,3365,0
|
|
20230831,131200,134725735,3365,3365,3365,3365,1
|
|
20230831,131100,134722370,3370,3370,3370,3370,0
|
|
20230831,131000,134722370,3370,3370,3370,3370,0
|
|
20230831,130900,134722370,3370,3370,3370,3370,0
|
|
20230831,130800,134722370,3370,3370,3370,3370,0
|
|
20230831,130700,134722370,3370,3370,3370,3370,0
|
|
20230831,130600,134722370,3370,3370,3370,3370,26
|
|
20230831,130500,134634750,3365,3365,3365,3365,0
|
|
20230831,130400,134634750,3365,3365,3365,3365,0
|
|
20230831,130300,134634750,3365,3365,3365,3365,0
|
|
20230831,130200,134634750,3365,3365,3365,3365,0
|
|
20230831,130100,134634750,3365,3365,3365,3365,0
|
|
20230831,130000,134634750,3365,3365,3365,3365,0
|
|
20230831,125900,134634750,3365,3365,3365,3365,0
|
|
20230831,125800,134634750,3365,3365,3365,3365,0
|
|
20230831,125700,134634750,3365,3365,3365,3365,0
|
|
20230831,125600,134634750,3365,3365,3365,3365,0
|
|
20230831,125500,134634750,3365,3365,3365,3365,1124
|
|
20230831,125400,130852490,3360,3360,3360,3360,0
|
|
20230831,125300,130852490,3360,3360,3360,3360,0
|
|
20230831,125200,130852490,3360,3360,3360,3360,1800
|
|
20230831,125100,124804490,3360,3360,3360,3360,0
|
|
20230831,125000,124804490,3360,3360,3360,3360,0
|
|
20230831,124900,124804490,3360,3360,3360,3360,0
|
|
20230831,124800,124804490,3360,3360,3360,3360,0
|
|
20230831,124700,124804490,3360,3360,3360,3360,0
|
|
20230831,124600,124804490,3360,3360,3360,3360,0
|
|
20230831,124500,124804490,3360,3360,3360,3360,0
|
|
20230831,124400,124804490,3360,3360,3360,3360,200
|
|
20230831,124300,124132490,3360,3360,3360,3360,0
|
|
20230831,124200,124132490,3360,3360,3360,3360,0
|
|
20230831,124100,124132490,3360,3360,3360,3360,0
|
|
20230831,124000,124132490,3360,3360,3360,3360,0
|
|
20230831,123900,124132490,3360,3360,3360,3360,0
|
|
20230831,123800,124132490,3360,3360,3360,3360,0
|
|
20230831,123700,124132490,3360,3360,3360,3360,450
|
|
20230831,123600,122620490,3360,3360,3360,3360,0
|
|
20230831,123500,122620490,3360,3360,3360,3360,4
|
|
20230831,123400,122607050,3365,3365,3365,3365,0
|
|
20230831,123300,122607050,3365,3365,3365,3365,0
|
|
20230831,123200,122607050,3365,3365,3365,3365,0
|
|
20230831,123100,122607050,3365,3365,3365,3365,0
|
|
20230831,123000,122607050,3365,3365,3365,3365,0
|
|
20230831,122900,122607050,3365,3365,3365,3365,0
|
|
20230831,122800,122607050,3365,3365,3365,3365,0
|
|
20230831,122700,122607050,3365,3365,3365,3365,0
|
|
20230831,122600,122607050,3365,3365,3365,3365,0
|
|
20230831,122500,122607050,3365,3365,3365,3365,0
|
|
20230831,122400,122607050,3365,3365,3365,3365,0
|
|
20230831,122300,122607050,3365,3365,3365,3365,0
|
|
20230831,122200,122607050,3365,3365,3365,3365,0
|
|
20230831,122100,122607050,3365,3365,3365,3365,0
|
|
20230831,122000,122607050,3365,3365,3365,3365,0
|
|
20230831,121900,122607050,3365,3365,3365,3365,0
|
|
20230831,121800,122607050,3365,3365,3365,3365,0
|
|
20230831,121700,122607050,3365,3365,3365,3365,9
|
|
20230831,121600,122576765,3365,3365,3365,3365,0
|
|
20230831,121500,122576765,3365,3365,3365,3365,0
|
|
20230831,121400,122576765,3365,3365,3365,3365,0
|
|
20230831,121300,122576765,3365,3365,3365,3365,0
|
|
20230831,121200,122576765,3365,3365,3365,3365,0
|
|
20230831,121100,122576765,3365,3365,3365,3365,100
|
|
20230831,121000,122240265,3360,3360,3360,3360,0
|
|
20230831,120900,122240265,3360,3360,3360,3360,0
|
|
20230831,120800,122240265,3360,3360,3360,3360,0
|
|
20230831,120700,122240265,3360,3360,3360,3360,0
|
|
20230831,120600,122240265,3360,3360,3360,3360,0
|
|
20230831,120500,122240265,3360,3360,3360,3360,0
|
|
20230831,120400,122240265,3360,3360,3360,3360,0
|
|
20230831,120300,122240265,3360,3360,3360,3360,0
|
|
20230831,120200,122240265,3360,3360,3360,3360,0
|
|
20230831,120100,122240265,3360,3360,3360,3360,3
|
|
20230831,120000,122230185,3360,3360,3360,3360,0
|
|
20230831,115900,122230185,3360,3360,3360,3360,0
|
|
20230831,115800,122230185,3360,3360,3360,3360,0
|
|
20230831,115700,122230185,3360,3360,3360,3360,0
|
|
20230831,115600,122230185,3360,3360,3360,3360,0
|
|
20230831,115500,122230185,3360,3360,3360,3360,0
|
|
20230831,115400,122230185,3360,3360,3360,3360,120
|
|
20230831,115300,121826985,3360,3360,3360,3360,0
|
|
20230831,115200,121826985,3360,3360,3360,3360,0
|
|
20230831,115100,121826985,3360,3360,3360,3360,0
|
|
20230831,115000,121826985,3360,3360,3360,3360,0
|
|
20230831,114900,121826985,3360,3360,3360,3360,0
|
|
20230831,114800,121826985,3360,3360,3360,3360,0
|
|
20230831,114700,121826985,3360,3360,3360,3360,0
|
|
20230831,114600,121826985,3360,3360,3360,3360,0
|
|
20230831,114500,121826985,3360,3360,3360,3360,0
|
|
20230831,114400,121826985,3360,3360,3360,3360,0
|
|
20230831,114300,121826985,3360,3360,3360,3360,250
|
|
20230831,114200,120986985,3355,3355,3355,3355,0
|
|
20230831,114100,120986985,3355,3355,3355,3355,0
|
|
20230831,114000,120986985,3355,3355,3355,3355,0
|
|
20230831,113900,120986985,3355,3355,3355,3355,0
|
|
20230831,113800,120986985,3355,3355,3355,3355,0
|
|
20230831,113700,120986985,3355,3360,3365,3355,3341
|
|
20230831,113600,109760770,3365,3370,3370,3365,1703
|
|
20230831,113500,104029675,3370,3370,3370,3370,100
|
|
20230831,113400,103692675,3370,3370,3370,3370,0
|
|
20230831,113300,103692675,3370,3370,3370,3370,0
|
|
20230831,113200,103692675,3370,3370,3370,3370,0
|
|
20230831,113100,103692675,3370,3370,3370,3370,212
|
|
20230831,113000,102978235,3370,3370,3370,3370,0
|
|
20230831,112900,102978235,3370,3370,3370,3370,0
|
|
20230831,112800,102978235,3370,3370,3370,3370,766
|
|
20230831,112700,100396815,3370,3370,3370,3370,162
|
|
20230831,112600,99850875,3370,3370,3370,3370,0
|
|
20230831,112500,99850875,3370,3370,3370,3370,171
|
|
20230831,112400,99274605,3375,3375,3375,3375,0
|
|
20230831,112300,99274605,3375,3375,3375,3375,141
|
|
20230831,112200,98798730,3370,3370,3370,3370,162
|
|
20230831,112100,98252790,3370,3370,3370,3370,0
|
|
20230831,112000,98252790,3370,3370,3370,3370,281
|
|
20230831,111900,97305820,3370,3370,3370,3370,0
|
|
20230831,111800,97305820,3370,3370,3370,3370,0
|
|
20230831,111700,97305820,3370,3370,3370,3370,161
|
|
20230831,111600,96763250,3370,3370,3370,3370,0
|
|
20230831,111500,96763250,3370,3370,3370,3370,1307
|
|
20230831,111400,92358660,3370,3370,3370,3370,0
|
|
20230831,111300,92358660,3370,3370,3370,3370,0
|
|
20230831,111200,92358660,3370,3370,3370,3370,0
|
|
20230831,111100,92358660,3370,3370,3370,3370,0
|
|
20230831,111000,92358660,3370,3370,3370,3370,0
|
|
20230831,110900,92358660,3370,3370,3370,3370,0
|
|
20230831,110800,92358660,3370,3370,3370,3370,0
|
|
20230831,110700,92358660,3370,3370,3370,3370,1000
|
|
20230831,110600,88988660,3370,3370,3370,3370,0
|
|
20230831,110500,88988660,3370,3370,3370,3370,0
|
|
20230831,110400,88988660,3370,3370,3370,3370,0
|
|
20230831,110300,88988660,3370,3370,3370,3370,0
|
|
20230831,110200,88988660,3370,3370,3370,3370,1958
|
|
20230831,110100,82390200,3370,3370,3370,3370,3102
|
|
20230831,110000,71936460,3365,3365,3365,3365,0
|
|
20230831,105900,71936460,3365,3365,3365,3365,0
|
|
20230831,105800,71936460,3365,3365,3365,3365,250
|
|
20230831,105700,71095210,3365,3365,3365,3365,50
|
|
20230831,105600,70926960,3365,3365,3365,3365,0
|
|
20230831,105500,70926960,3365,3365,3365,3365,1256
|
|
20230831,105400,66700520,3360,3360,3360,3360,1000
|
|
20230831,105300,63340520,3360,3360,3360,3360,0
|
|
20230831,105200,63340520,3360,3360,3360,3360,0
|
|
20230831,105100,63340520,3360,3360,3360,3360,0
|
|
20230831,105000,63340520,3360,3360,3360,3360,0
|
|
20230831,104900,63340520,3360,3360,3360,3360,0
|
|
20230831,104800,63340520,3360,3360,3360,3360,50
|
|
20230831,104700,63172520,3360,3360,3360,3360,0
|
|
20230831,104600,63172520,3360,3360,3360,3360,0
|
|
20230831,104500,63172520,3360,3360,3360,3360,0
|
|
20230831,104400,63172520,3360,3360,3360,3360,0
|
|
20230831,104300,63172520,3360,3360,3360,3360,0
|
|
20230831,104200,63172520,3360,3365,3365,3360,917
|
|
20230831,104100,60091390,3370,3370,3370,3370,0
|
|
20230831,104000,60091390,3370,3370,3370,3370,0
|
|
20230831,103900,60091390,3370,3370,3370,3370,28
|
|
20230831,103800,59997030,3370,3370,3370,3370,1
|
|
20230831,103700,59993660,3360,3360,3360,3360,0
|
|
20230831,103600,59993660,3360,3360,3360,3360,2
|
|
20230831,103500,59986940,3360,3360,3360,3360,0
|
|
20230831,103400,59986940,3360,3360,3360,3360,0
|
|
20230831,103300,59986940,3360,3360,3360,3360,0
|
|
20230831,103200,59986940,3360,3360,3360,3360,0
|
|
20230831,103100,59986940,3360,3360,3360,3360,0
|
|
20230831,103000,59986940,3360,3360,3360,3360,100
|
|
20230831,102900,59650940,3370,3370,3370,3370,0
|
|
20230831,102800,59650940,3370,3370,3370,3370,0
|
|
20230831,102700,59650940,3370,3370,3370,3370,0
|
|
20230831,102600,59650940,3370,3370,3370,3370,30
|
|
20230831,102500,59549840,3370,3370,3370,3370,10
|
|
20230831,102400,59516140,3370,3370,3370,3370,0
|
|
20230831,102300,59516140,3370,3370,3370,3370,10
|
|
20230831,102200,59482440,3370,3370,3370,3370,13
|
|
20230831,102100,59438630,3370,3370,3370,3370,0
|
|
20230831,102000,59438630,3370,3370,3370,3370,5
|
|
20230831,101900,59421780,3370,3370,3370,3370,0
|
|
20230831,101800,59421780,3370,3370,3370,3370,0
|
|
20230831,101700,59421780,3370,3370,3370,3370,0
|
|
20230831,101600,59421780,3370,3370,3370,3370,0
|
|
20230831,101500,59421780,3370,3370,3370,3370,0
|
|
20230831,101400,59421780,3370,3370,3370,3370,0
|
|
20230831,101300,59421780,3370,3370,3370,3370,0
|
|
20230831,101200,59421780,3370,3370,3370,3370,0
|
|
20230831,101100,59421780,3370,3370,3370,3370,0
|
|
20230831,101000,59421780,3370,3370,3370,3370,20
|
|
20230831,100900,59354380,3370,3370,3370,3370,0
|
|
20230831,100800,59354380,3370,3370,3370,3370,0
|
|
20230831,100700,59354380,3370,3370,3370,3370,0
|
|
20230831,100600,59354380,3370,3370,3370,3370,0
|
|
20230831,100500,59354380,3370,3370,3370,3370,1
|
|
20230831,100400,59351010,3370,3370,3370,3370,0
|
|
20230831,100300,59351010,3370,3370,3370,3370,10
|
|
20230831,100200,59317310,3370,3370,3370,3370,1
|
|
20230831,100100,59313940,3360,3360,3360,3360,0
|
|
20230831,100000,59313940,3360,3365,3365,3360,1000
|
|
20230831,095900,55953715,3365,3365,3365,3365,0
|
|
20230831,095800,55953715,3365,3365,3365,3365,0
|
|
20230831,095700,55953715,3365,3365,3365,3365,100
|
|
20230831,095600,55617215,3375,3375,3375,3375,3
|
|
20230831,095500,55607090,3375,3375,3375,3375,61
|
|
20230831,095400,55401215,3365,3370,3370,3365,2300
|
|
20230831,095300,47660145,3370,3370,3370,3370,146
|
|
20230831,095200,47168125,3370,3370,3370,3370,0
|
|
20230831,095100,47168125,3370,3370,3370,3370,0
|
|
20230831,095000,47168125,3370,3370,3370,3370,158
|
|
20230831,094900,46635665,3370,3365,3370,3365,689
|
|
20230831,094800,44313910,3365,3365,3365,3365,0
|
|
20230831,094700,44313910,3365,3370,3370,3365,1168
|
|
20230831,094600,40383575,3370,3370,3370,3370,1
|
|
20230831,094500,40380205,3370,3370,3370,3370,0
|
|
20230831,094400,40380205,3370,3370,3370,3370,120
|
|
20230831,094300,39975805,3370,3370,3370,3370,10
|
|
20230831,094200,39942105,3375,3375,3375,3375,15
|
|
20230831,094100,39891480,3375,3375,3375,3375,20
|
|
20230831,094000,39823980,3370,3370,3370,3370,146
|
|
20230831,093900,39331960,3370,3370,3370,3370,0
|
|
20230831,093800,39331960,3370,3370,3370,3370,144
|
|
20230831,093700,38846680,3370,3370,3375,3370,1801
|
|
20230831,093600,32770600,3370,3370,3370,3370,1
|
|
20230831,093500,32767230,3370,3370,3370,3370,0
|
|
20230831,093400,32767230,3370,3370,3370,3370,1
|
|
20230831,093300,32763860,3370,3370,3370,3370,15
|
|
20230831,093200,32713310,3370,3370,3370,3370,2
|
|
20230831,093100,32706570,3370,3370,3370,3370,19
|
|
20230831,093000,32642540,3370,3370,3370,3370,468
|
|
20230831,092900,31065380,3365,3365,3365,3365,0
|
|
20230831,092800,31065380,3365,3365,3365,3365,433
|
|
20230831,092700,29608335,3365,3370,3370,3365,467
|
|
20230831,092600,28036855,3370,3370,3370,3370,0
|
|
20230831,092500,28036855,3370,3370,3370,3370,0
|
|
20230831,092400,28036855,3370,3370,3370,3370,0
|
|
20230831,092300,28036855,3370,3375,3375,3370,346
|
|
20230831,092200,26870725,3375,3375,3375,3375,63
|
|
20230831,092100,26658100,3375,3375,3375,3375,50
|
|
20230831,092000,26489350,3370,3375,3375,3370,700
|
|
20230831,091900,24127615,3375,3375,3375,3375,251
|
|
20230831,091800,23280490,3375,3375,3375,3375,0
|
|
20230831,091700,23280490,3375,3375,3375,3375,148
|
|
20230831,091600,22780990,3375,3385,3385,3375,11
|
|
20230831,091500,22743855,3380,3375,3380,3375,1221
|
|
20230831,091400,18620345,3375,3375,3375,3375,926
|
|
20230831,091300,15495095,3370,3370,3375,3370,321
|
|
20230831,091200,14413300,3375,3370,3375,3370,2094
|
|
20230831,091100,7354920,3370,3370,3370,3370,19
|
|
20230831,091000,7290890,3370,3370,3370,3370,100
|
|
20230831,090900,6953890,3370,3365,3370,3365,106
|
|
20230831,090800,6596675,3365,3365,3365,3365,0
|
|
20230831,090700,6596675,3365,3360,3365,3360,1704
|
|
20230831,090600,870240,3360,3360,3360,3360,0
|
|
20230831,090500,870240,3360,3360,3360,3360,0
|
|
20230831,090400,870240,3360,3360,3360,3360,0
|
|
20230831,090300,870240,3360,3360,3360,3360,0
|
|
20230831,090200,870240,3360,3360,3360,3360,0
|
|
20230831,090100,870240,3360,3360,3360,3360,0
|
|
20230831,090000,870240,3360,3360,3360,3360,254
|