679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201600,364163230,11490,11490,11490,11490,2242
|
|
20230831,201500,364163230,11490,11490,11490,11490,0
|
|
20230831,201400,364163230,11490,11490,11490,11490,0
|
|
20230831,201300,364163230,11490,11490,11490,11490,0
|
|
20230831,201200,364163230,11490,11490,11490,11490,0
|
|
20230831,201100,364163230,11490,11490,11490,11490,0
|
|
20230831,201000,364163230,11490,11490,11490,11490,0
|
|
20230831,200900,364163230,11490,11490,11490,11490,0
|
|
20230831,200800,364163230,11490,11490,11490,11490,0
|
|
20230831,200700,364163230,11490,11490,11490,11490,0
|
|
20230831,200600,364163230,11490,11490,11490,11490,0
|
|
20230831,200500,364163230,11490,11490,11490,11490,0
|
|
20230831,200400,364163230,11490,11490,11490,11490,0
|
|
20230831,200300,364163230,11490,11490,11490,11490,0
|
|
20230831,200200,364163230,11490,11490,11490,11490,0
|
|
20230831,200100,364163230,11490,11490,11490,11490,0
|
|
20230831,200000,364163230,11490,11490,11490,11490,0
|
|
20230831,195900,364163230,11490,11490,11490,11490,0
|
|
20230831,195800,364163230,11490,11490,11490,11490,0
|
|
20230831,195700,364163230,11490,11490,11490,11490,0
|
|
20230831,195600,364163230,11490,11490,11490,11490,0
|
|
20230831,195500,364163230,11490,11490,11490,11490,0
|
|
20230831,195400,364163230,11490,11490,11490,11490,0
|
|
20230831,195300,364163230,11490,11490,11490,11490,0
|
|
20230831,195200,364163230,11490,11490,11490,11490,0
|
|
20230831,195100,364163230,11490,11490,11490,11490,0
|
|
20230831,195000,364163230,11490,11490,11490,11490,0
|
|
20230831,194900,364163230,11490,11490,11490,11490,0
|
|
20230831,194800,364163230,11490,11490,11490,11490,0
|
|
20230831,194700,364163230,11490,11490,11490,11490,0
|
|
20230831,194600,364163230,11490,11490,11490,11490,2242
|
|
20230831,194500,364163230,11490,11490,11490,11490,0
|
|
20230831,194400,364163230,11490,11490,11490,11490,0
|
|
20230831,194300,364163230,11490,11490,11490,11490,0
|
|
20230831,194200,364163230,11490,11490,11490,11490,0
|
|
20230831,194100,364163230,11490,11490,11490,11490,0
|
|
20230831,194000,364163230,11490,11490,11490,11490,0
|
|
20230831,193900,364163230,11490,11490,11490,11490,0
|
|
20230831,193800,364163230,11490,11490,11490,11490,0
|
|
20230831,193700,364163230,11490,11490,11490,11490,0
|
|
20230831,193600,364163230,11490,11490,11490,11490,0
|
|
20230831,193500,364163230,11490,11490,11490,11490,0
|
|
20230831,193400,364163230,11490,11490,11490,11490,0
|
|
20230831,193300,364163230,11490,11490,11490,11490,0
|
|
20230831,193200,364163230,11490,11490,11490,11490,0
|
|
20230831,193100,364163230,11490,11490,11490,11490,0
|
|
20230831,193000,364163230,11490,11490,11490,11490,0
|
|
20230831,192900,364163230,11490,11490,11490,11490,0
|
|
20230831,192800,364163230,11490,11490,11490,11490,0
|
|
20230831,192700,364163230,11490,11490,11490,11490,0
|
|
20230831,192600,364163230,11490,11490,11490,11490,0
|
|
20230831,192500,364163230,11490,11490,11490,11490,0
|
|
20230831,192400,364163230,11490,11490,11490,11490,0
|
|
20230831,192300,364163230,11490,11490,11490,11490,0
|
|
20230831,192200,364163230,11490,11490,11490,11490,0
|
|
20230831,192100,364163230,11490,11490,11490,11490,0
|
|
20230831,192000,364163230,11490,11490,11490,11490,0
|
|
20230831,191900,364163230,11490,11490,11490,11490,0
|
|
20230831,191800,364163230,11490,11490,11490,11490,0
|
|
20230831,191700,364163230,11490,11490,11490,11490,0
|
|
20230831,191600,364163230,11490,11490,11490,11490,2242
|
|
20230831,191500,364163230,11490,11490,11490,11490,0
|
|
20230831,191400,364163230,11490,11490,11490,11490,0
|
|
20230831,191300,364163230,11490,11490,11490,11490,0
|
|
20230831,191200,364163230,11490,11490,11490,11490,0
|
|
20230831,191100,364163230,11490,11490,11490,11490,0
|
|
20230831,191000,364163230,11490,11490,11490,11490,0
|
|
20230831,190900,364163230,11490,11490,11490,11490,0
|
|
20230831,190800,364163230,11490,11490,11490,11490,0
|
|
20230831,190700,364163230,11490,11490,11490,11490,0
|
|
20230831,190600,364163230,11490,11490,11490,11490,0
|
|
20230831,190500,364163230,11490,11490,11490,11490,0
|
|
20230831,190400,364163230,11490,11490,11490,11490,0
|
|
20230831,190300,364163230,11490,11490,11490,11490,0
|
|
20230831,190200,364163230,11490,11490,11490,11490,0
|
|
20230831,190100,364163230,11490,11490,11490,11490,0
|
|
20230831,190000,364163230,11490,11490,11490,11490,0
|
|
20230831,185900,364163230,11490,11490,11490,11490,0
|
|
20230831,185800,364163230,11490,11490,11490,11490,0
|
|
20230831,185700,364163230,11490,11490,11490,11490,0
|
|
20230831,185600,364163230,11490,11490,11490,11490,0
|
|
20230831,185500,364163230,11490,11490,11490,11490,0
|
|
20230831,185400,364163230,11490,11490,11490,11490,0
|
|
20230831,185300,364163230,11490,11490,11490,11490,0
|
|
20230831,185200,364163230,11490,11490,11490,11490,0
|
|
20230831,185100,364163230,11490,11490,11490,11490,0
|
|
20230831,185000,364163230,11490,11490,11490,11490,0
|
|
20230831,184900,364163230,11490,11490,11490,11490,0
|
|
20230831,184800,364163230,11490,11490,11490,11490,0
|
|
20230831,184700,364163230,11490,11490,11490,11490,0
|
|
20230831,184600,364163230,11490,11490,11490,11490,2242
|
|
20230831,184500,364163230,11490,11490,11490,11490,0
|
|
20230831,184400,364163230,11490,11490,11490,11490,0
|
|
20230831,184300,364163230,11490,11490,11490,11490,0
|
|
20230831,184200,364163230,11490,11490,11490,11490,0
|
|
20230831,184100,364163230,11490,11490,11490,11490,0
|
|
20230831,184000,364163230,11490,11490,11490,11490,0
|
|
20230831,183900,364163230,11490,11490,11490,11490,0
|
|
20230831,183800,364163230,11490,11490,11490,11490,0
|
|
20230831,183700,364163230,11490,11490,11490,11490,0
|
|
20230831,183600,364163230,11490,11490,11490,11490,0
|
|
20230831,183500,364163230,11490,11490,11490,11490,0
|
|
20230831,183400,364163230,11490,11490,11490,11490,0
|
|
20230831,183300,364163230,11490,11490,11490,11490,0
|
|
20230831,183200,364163230,11490,11490,11490,11490,0
|
|
20230831,183100,364163230,11490,11490,11490,11490,0
|
|
20230831,183000,364163230,11490,11490,11490,11490,0
|
|
20230831,182900,364163230,11490,11490,11490,11490,0
|
|
20230831,182800,364163230,11490,11490,11490,11490,0
|
|
20230831,182700,364163230,11490,11490,11490,11490,0
|
|
20230831,182600,364163230,11490,11490,11490,11490,0
|
|
20230831,182500,364163230,11490,11490,11490,11490,0
|
|
20230831,182400,364163230,11490,11490,11490,11490,0
|
|
20230831,182300,364163230,11490,11490,11490,11490,0
|
|
20230831,182200,364163230,11490,11490,11490,11490,0
|
|
20230831,182100,364163230,11490,11490,11490,11490,0
|
|
20230831,182000,364163230,11490,11490,11490,11490,0
|
|
20230831,181900,364163230,11490,11490,11490,11490,0
|
|
20230831,181800,364163230,11490,11490,11490,11490,0
|
|
20230831,181700,364163230,11490,11490,11490,11490,0
|
|
20230831,181600,364163230,11490,11490,11490,11490,2242
|
|
20230831,181500,364163230,11490,11490,11490,11490,0
|
|
20230831,181400,364163230,11490,11490,11490,11490,0
|
|
20230831,181300,364163230,11490,11490,11490,11490,0
|
|
20230831,181200,364163230,11490,11490,11490,11490,0
|
|
20230831,181100,364163230,11490,11490,11490,11490,0
|
|
20230831,181000,364163230,11490,11490,11490,11490,0
|
|
20230831,180900,364163230,11490,11490,11490,11490,0
|
|
20230831,180800,364163230,11490,11490,11490,11490,0
|
|
20230831,180700,364163230,11490,11490,11490,11490,0
|
|
20230831,180600,364163230,11490,11490,11490,11490,0
|
|
20230831,180500,364163230,11490,11490,11490,11490,0
|
|
20230831,180400,364163230,11490,11490,11490,11490,0
|
|
20230831,180300,364163230,11490,11490,11490,11490,0
|
|
20230831,180200,364163230,11490,11490,11490,11490,0
|
|
20230831,180100,364163230,11490,11490,11490,11490,0
|
|
20230831,180000,364163230,11490,11490,11490,11490,0
|
|
20230831,175900,364163230,11490,11490,11490,11490,0
|
|
20230831,175800,364163230,11490,11490,11490,11490,0
|
|
20230831,175700,364163230,11490,11490,11490,11490,0
|
|
20230831,175600,364163230,11490,11490,11490,11490,0
|
|
20230831,175500,364163230,11490,11490,11490,11490,0
|
|
20230831,175400,364163230,11490,11490,11490,11490,0
|
|
20230831,175300,364163230,11490,11490,11490,11490,0
|
|
20230831,175200,364163230,11490,11490,11490,11490,0
|
|
20230831,175100,364163230,11490,11490,11490,11490,0
|
|
20230831,175000,364163230,11490,11490,11490,11490,0
|
|
20230831,174900,364163230,11490,11490,11490,11490,0
|
|
20230831,174800,364163230,11490,11490,11490,11490,0
|
|
20230831,174700,364163230,11490,11490,11490,11490,0
|
|
20230831,174600,364163230,11490,11490,11490,11490,2242
|
|
20230831,174500,364163230,11490,11490,11490,11490,0
|
|
20230831,174400,364163230,11490,11490,11490,11490,0
|
|
20230831,174300,364163230,11490,11490,11490,11490,0
|
|
20230831,174200,364163230,11490,11490,11490,11490,0
|
|
20230831,174100,364163230,11490,11490,11490,11490,0
|
|
20230831,174000,364163230,11490,11490,11490,11490,0
|
|
20230831,173900,364163230,11490,11490,11490,11490,0
|
|
20230831,173800,364163230,11490,11490,11490,11490,0
|
|
20230831,173700,364163230,11490,11490,11490,11490,0
|
|
20230831,173600,364163230,11490,11490,11490,11490,0
|
|
20230831,173500,364163230,11490,11490,11490,11490,0
|
|
20230831,173400,364163230,11490,11490,11490,11490,0
|
|
20230831,173300,364163230,11490,11490,11490,11490,0
|
|
20230831,173200,364163230,11490,11490,11490,11490,0
|
|
20230831,173100,364163230,11490,11490,11490,11490,0
|
|
20230831,173000,364163230,11490,11490,11490,11490,0
|
|
20230831,172900,364163230,11490,11490,11490,11490,0
|
|
20230831,172800,364163230,11490,11490,11490,11490,0
|
|
20230831,172700,364163230,11490,11490,11490,11490,0
|
|
20230831,172600,364163230,11490,11490,11490,11490,0
|
|
20230831,172500,364163230,11490,11490,11490,11490,0
|
|
20230831,172400,364163230,11490,11490,11490,11490,0
|
|
20230831,172300,364163230,11490,11490,11490,11490,0
|
|
20230831,172200,364163230,11490,11490,11490,11490,0
|
|
20230831,172100,364163230,11490,11490,11490,11490,0
|
|
20230831,172000,364163230,11490,11490,11490,11490,0
|
|
20230831,171900,364163230,11490,11490,11490,11490,0
|
|
20230831,171800,364163230,11490,11490,11490,11490,0
|
|
20230831,171700,364163230,11490,11490,11490,11490,0
|
|
20230831,171600,364163230,11490,11490,11490,11490,2242
|
|
20230831,171500,364163230,11490,11490,11490,11490,0
|
|
20230831,171400,364163230,11490,11490,11490,11490,0
|
|
20230831,171300,364163230,11490,11490,11490,11490,0
|
|
20230831,171200,364163230,11490,11490,11490,11490,0
|
|
20230831,171100,364163230,11490,11490,11490,11490,0
|
|
20230831,171000,364163230,11490,11490,11490,11490,0
|
|
20230831,170900,364163230,11490,11490,11490,11490,0
|
|
20230831,170800,364163230,11490,11490,11490,11490,0
|
|
20230831,170700,364163230,11490,11490,11490,11490,0
|
|
20230831,170600,364163230,11490,11490,11490,11490,0
|
|
20230831,170500,364163230,11490,11490,11490,11490,0
|
|
20230831,170400,364163230,11490,11490,11490,11490,0
|
|
20230831,170300,364163230,11490,11490,11490,11490,0
|
|
20230831,170200,364163230,11490,11490,11490,11490,0
|
|
20230831,170100,364163230,11490,11490,11490,11490,0
|
|
20230831,170000,364163230,11490,11490,11490,11490,0
|
|
20230831,165900,364163230,11490,11490,11490,11490,0
|
|
20230831,165800,364163230,11490,11490,11490,11490,0
|
|
20230831,165700,364163230,11490,11490,11490,11490,0
|
|
20230831,165600,364163230,11490,11490,11490,11490,0
|
|
20230831,165500,364163230,11490,11490,11490,11490,0
|
|
20230831,165400,364163230,11490,11490,11490,11490,0
|
|
20230831,165300,364163230,11490,11490,11490,11490,0
|
|
20230831,165200,364163230,11490,11490,11490,11490,0
|
|
20230831,165100,364163230,11490,11490,11490,11490,0
|
|
20230831,165000,364163230,11490,11490,11490,11490,0
|
|
20230831,164900,364163230,11490,11490,11490,11490,0
|
|
20230831,164800,364163230,11490,11490,11490,11490,0
|
|
20230831,164700,364163230,11490,11490,11490,11490,0
|
|
20230831,164600,364163230,11490,11490,11490,11490,2242
|
|
20230831,164500,364163230,11490,11490,11490,11490,0
|
|
20230831,164400,364163230,11490,11490,11490,11490,0
|
|
20230831,164300,364163230,11490,11490,11490,11490,0
|
|
20230831,164200,364163230,11490,11490,11490,11490,0
|
|
20230831,164100,364163230,11490,11490,11490,11490,0
|
|
20230831,164000,364163230,11490,11490,11490,11490,0
|
|
20230831,163900,364163230,11490,11490,11490,11490,0
|
|
20230831,163800,364163230,11490,11490,11490,11490,0
|
|
20230831,163700,364163230,11490,11490,11490,11490,0
|
|
20230831,163600,364163230,11490,11490,11490,11490,0
|
|
20230831,163500,364163230,11490,11490,11490,11490,0
|
|
20230831,163400,364163230,11490,11490,11490,11490,0
|
|
20230831,163300,364163230,11490,11490,11490,11490,0
|
|
20230831,163200,364163230,11490,11490,11490,11490,0
|
|
20230831,163100,364163230,11490,11490,11490,11490,0
|
|
20230831,163000,364163230,11490,11490,11490,11490,0
|
|
20230831,162900,364163230,11490,11490,11490,11490,0
|
|
20230831,162800,364163230,11490,11490,11490,11490,0
|
|
20230831,162700,364163230,11490,11490,11490,11490,0
|
|
20230831,162600,364163230,11490,11490,11490,11490,0
|
|
20230831,162500,364163230,11490,11490,11490,11490,0
|
|
20230831,162400,364163230,11490,11490,11490,11490,0
|
|
20230831,162300,364163230,11490,11490,11490,11490,0
|
|
20230831,162200,364163230,11490,11490,11490,11490,0
|
|
20230831,162100,364163230,11490,11490,11490,11490,0
|
|
20230831,162000,364163230,11490,11490,11490,11490,0
|
|
20230831,161900,364163230,11490,11490,11490,11490,0
|
|
20230831,161800,364163230,11490,11490,11490,11490,0
|
|
20230831,161700,364163230,11490,11490,11490,11490,0
|
|
20230831,161600,364163230,11490,11490,11490,11490,2242
|
|
20230831,161500,364163230,11490,11490,11490,11490,0
|
|
20230831,161400,364163230,11490,11490,11490,11490,0
|
|
20230831,161300,364163230,11490,11490,11490,11490,0
|
|
20230831,161200,364163230,11490,11490,11490,11490,0
|
|
20230831,161100,364163230,11490,11490,11490,11490,0
|
|
20230831,161000,364163230,11490,11490,11490,11490,0
|
|
20230831,160900,364163230,11490,11490,11490,11490,0
|
|
20230831,160800,364163230,11490,11490,11490,11490,0
|
|
20230831,160700,364163230,11490,11490,11490,11490,0
|
|
20230831,160600,364163230,11490,11490,11490,11490,0
|
|
20230831,160500,364163230,11490,11490,11490,11490,0
|
|
20230831,160400,364163230,11490,11490,11490,11490,0
|
|
20230831,160300,364163230,11490,11490,11490,11490,0
|
|
20230831,160200,364163230,11490,11490,11490,11490,0
|
|
20230831,160100,364163230,11490,11490,11490,11490,0
|
|
20230831,160000,364163230,11490,11490,11490,11490,0
|
|
20230831,155900,364163230,11490,11490,11490,11490,0
|
|
20230831,155800,364163230,11490,11490,11490,11490,0
|
|
20230831,155700,364163230,11490,11490,11490,11490,0
|
|
20230831,155600,364163230,11490,11490,11490,11490,0
|
|
20230831,155500,364163230,11490,11490,11490,11490,0
|
|
20230831,155400,364163230,11490,11490,11490,11490,0
|
|
20230831,155300,364163230,11490,11490,11490,11490,0
|
|
20230831,155200,364163230,11490,11490,11490,11490,0
|
|
20230831,155100,364163230,11490,11490,11490,11490,0
|
|
20230831,155000,364163230,11490,11490,11490,11490,0
|
|
20230831,154900,364163230,11490,11490,11490,11490,0
|
|
20230831,154800,364163230,11490,11490,11490,11490,0
|
|
20230831,154700,364163230,11490,11490,11490,11490,0
|
|
20230831,154600,364163230,11490,11490,11490,11490,2242
|
|
20230831,154500,364163230,11490,11490,11490,11490,0
|
|
20230831,154400,364163230,11490,11490,11490,11490,0
|
|
20230831,154300,364163230,11490,11490,11490,11490,0
|
|
20230831,154200,364163230,11490,11490,11490,11490,0
|
|
20230831,154100,364163230,11490,11490,11490,11490,0
|
|
20230831,154000,364163230,11490,11490,11490,11490,0
|
|
20230831,153900,364163230,11490,11490,11490,11490,0
|
|
20230831,153800,364163230,11490,11490,11490,11490,0
|
|
20230831,153700,364163230,11490,11490,11490,11490,0
|
|
20230831,153600,364163230,11490,11490,11490,11490,0
|
|
20230831,153500,364163230,11490,11490,11490,11490,0
|
|
20230831,153400,364163230,11490,11490,11490,11490,0
|
|
20230831,153300,364163230,11490,11490,11490,11490,0
|
|
20230831,153200,364163230,11490,11490,11490,11490,0
|
|
20230831,153100,364163230,11490,11490,11490,11490,0
|
|
20230831,153000,364163230,11490,11490,11490,11490,2242
|
|
20230831,152900,338402650,11560,11560,11560,11560,0
|
|
20230831,152800,338402650,11560,11560,11560,11560,0
|
|
20230831,152700,338402650,11560,11560,11560,11560,0
|
|
20230831,152600,338402650,11560,11560,11560,11560,0
|
|
20230831,152500,338402650,11560,11560,11560,11560,0
|
|
20230831,152400,338402650,11560,11560,11560,11560,0
|
|
20230831,152300,338402650,11560,11560,11560,11560,0
|
|
20230831,152200,338402650,11560,11560,11560,11560,0
|
|
20230831,152100,338402650,11560,11560,11560,11560,0
|
|
20230831,152000,338402650,11560,11560,11560,11560,0
|
|
20230831,151900,338402650,11560,11520,11630,11500,278
|
|
20230831,151800,335179910,11510,11510,11510,11510,2
|
|
20230831,151700,335156890,11510,11510,11510,11510,0
|
|
20230831,151600,335156890,11510,11510,11510,11510,0
|
|
20230831,151500,335156890,11510,11510,11510,11510,1
|
|
20230831,151400,335145380,11510,11510,11510,11510,0
|
|
20230831,151300,335145380,11510,11510,11510,11510,0
|
|
20230831,151200,335145380,11510,11510,11510,11510,100
|
|
20230831,151100,333994380,11510,11490,11510,11490,188
|
|
20230831,151000,331831300,11490,11490,11490,11490,49
|
|
20230831,150900,331268290,11480,11480,11480,11480,0
|
|
20230831,150800,331268290,11480,11480,11480,11480,71
|
|
20230831,150700,330453210,11480,11480,11500,11480,74
|
|
20230831,150600,329603510,11480,11480,11480,11480,43
|
|
20230831,150500,329109870,11480,11480,11480,11480,0
|
|
20230831,150400,329109870,11480,11480,11480,11480,68
|
|
20230831,150300,328329230,11480,11480,11480,11480,0
|
|
20230831,150200,328329230,11480,11480,11480,11480,3
|
|
20230831,150100,328294790,11480,11480,11480,11480,108
|
|
20230831,150000,327054950,11470,11500,11500,11470,227
|
|
20230831,145900,324450440,11480,11490,11490,11480,165
|
|
20230831,145800,322555890,11480,11520,11520,11480,2220
|
|
20230831,145700,297029220,11520,11530,11530,11520,839
|
|
20230831,145600,287359300,11530,11530,11530,11530,83
|
|
20230831,145500,286402310,11540,11540,11540,11540,0
|
|
20230831,145400,286402310,11540,11530,11540,11530,7
|
|
20230831,145300,286321540,11530,11530,11530,11530,3
|
|
20230831,145200,286286950,11530,11540,11540,11530,103
|
|
20230831,145100,285098360,11550,11550,11550,11550,0
|
|
20230831,145000,285098360,11550,11550,11550,11550,0
|
|
20230831,144900,285098360,11550,11550,11550,11550,0
|
|
20230831,144800,285098360,11550,11550,11550,11550,0
|
|
20230831,144700,285098360,11550,11550,11550,11550,10
|
|
20230831,144600,284982860,11550,11550,11550,11550,0
|
|
20230831,144500,284982860,11550,11550,11550,11550,0
|
|
20230831,144400,284982860,11550,11550,11550,11550,0
|
|
20230831,144300,284982860,11550,11530,11550,11530,77
|
|
20230831,144200,284094860,11520,11520,11520,11520,0
|
|
20230831,144100,284094860,11520,11520,11520,11520,0
|
|
20230831,144000,284094860,11520,11520,11520,11520,21
|
|
20230831,143900,283852940,11520,11520,11520,11520,1
|
|
20230831,143800,283841420,11520,11520,11520,11520,0
|
|
20230831,143700,283841420,11520,11520,11520,11510,209
|
|
20230831,143600,281434010,11510,11520,11520,11510,26
|
|
20230831,143500,281134740,11510,11510,11520,11510,450
|
|
20230831,143400,275955040,11510,11510,11510,11510,0
|
|
20230831,143300,275955040,11510,11510,11510,11510,0
|
|
20230831,143200,275955040,11510,11510,11510,11510,71
|
|
20230831,143100,275137830,11520,11520,11520,11520,87
|
|
20230831,143000,274135590,11530,11530,11530,11530,24
|
|
20230831,142900,273858870,11530,11530,11530,11530,0
|
|
20230831,142800,273858870,11530,11530,11530,11530,1
|
|
20230831,142700,273847340,11530,11530,11530,11530,0
|
|
20230831,142600,273847340,11530,11530,11530,11530,0
|
|
20230831,142500,273847340,11530,11530,11530,11530,0
|
|
20230831,142400,273847340,11530,11530,11530,11530,0
|
|
20230831,142300,273847340,11530,11530,11530,11530,0
|
|
20230831,142200,273847340,11530,11530,11530,11530,1
|
|
20230831,142100,273835810,11520,11530,11530,11520,102
|
|
20230831,142000,272660530,11520,11520,11520,11520,0
|
|
20230831,141900,272660530,11520,11520,11520,11520,0
|
|
20230831,141800,272660530,11520,11520,11520,11520,1
|
|
20230831,141700,272649010,11520,11520,11520,11520,801
|
|
20230831,141600,263421490,11530,11530,11530,11530,51
|
|
20230831,141500,262833460,11520,11520,11520,11520,0
|
|
20230831,141400,262833460,11520,11520,11520,11520,0
|
|
20230831,141300,262833460,11520,11520,11520,11520,69
|
|
20230831,141200,262038580,11530,11530,11530,11530,19
|
|
20230831,141100,261819510,11520,11520,11520,11520,0
|
|
20230831,141000,261819510,11520,11520,11520,11520,0
|
|
20230831,140900,261819510,11520,11520,11520,11520,1
|
|
20230831,140800,261807990,11530,11530,11530,11530,233
|
|
20230831,140700,259121500,11540,11540,11540,11540,0
|
|
20230831,140600,259121500,11540,11540,11540,11540,57
|
|
20230831,140500,258463720,11530,11530,11530,11530,18
|
|
20230831,140400,258256180,11530,11530,11530,11530,25
|
|
20230831,140300,257967930,11520,11540,11540,11520,1310
|
|
20230831,140200,242857420,11540,11540,11540,11540,200
|
|
20230831,140100,240549420,11540,11540,11540,11540,200
|
|
20230831,140000,238241420,11540,11540,11540,11540,0
|
|
20230831,135900,238241420,11540,11540,11540,11540,0
|
|
20230831,135800,238241420,11540,11540,11540,11540,0
|
|
20230831,135700,238241420,11540,11540,11540,11540,0
|
|
20230831,135600,238241420,11540,11550,11550,11540,9
|
|
20230831,135500,238137510,11550,11550,11550,11550,0
|
|
20230831,135400,238137510,11550,11550,11550,11550,0
|
|
20230831,135300,238137510,11550,11550,11550,11550,0
|
|
20230831,135200,238137510,11550,11550,11550,11550,28
|
|
20230831,135100,237814110,11560,11560,11560,11560,0
|
|
20230831,135000,237814110,11560,11560,11560,11560,0
|
|
20230831,134900,237814110,11560,11560,11560,11560,1
|
|
20230831,134800,237802550,11550,11550,11550,11550,0
|
|
20230831,134700,237802550,11550,11550,11550,11550,0
|
|
20230831,134600,237802550,11550,11550,11550,11550,1
|
|
20230831,134500,237791000,11550,11550,11550,11550,0
|
|
20230831,134400,237791000,11550,11550,11550,11550,1
|
|
20230831,134300,237779450,11550,11550,11550,11550,0
|
|
20230831,134200,237779450,11550,11550,11550,11550,55
|
|
20230831,134100,237144200,11570,11570,11570,11570,0
|
|
20230831,134000,237144200,11570,11570,11570,11570,0
|
|
20230831,133900,237144200,11570,11570,11570,11570,0
|
|
20230831,133800,237144200,11570,11570,11570,11570,0
|
|
20230831,133700,237144200,11570,11570,11570,11570,0
|
|
20230831,133600,237144200,11570,11570,11570,11570,10
|
|
20230831,133500,237028500,11540,11540,11540,11540,0
|
|
20230831,133400,237028500,11540,11540,11540,11540,0
|
|
20230831,133300,237028500,11540,11540,11540,11540,0
|
|
20230831,133200,237028500,11540,11540,11540,11540,0
|
|
20230831,133100,237028500,11540,11540,11540,11540,266
|
|
20230831,133000,233958860,11570,11550,11570,11550,31
|
|
20230831,132900,233600790,11550,11550,11550,11550,0
|
|
20230831,132800,233600790,11550,11550,11550,11550,50
|
|
20230831,132700,233023290,11580,11560,11580,11560,100
|
|
20230831,132600,231866350,11540,11540,11540,11540,50
|
|
20230831,132500,231289350,11540,11540,11540,11540,0
|
|
20230831,132400,231289350,11540,11540,11540,11540,170
|
|
20230831,132300,229327550,11540,11540,11540,11540,0
|
|
20230831,132200,229327550,11540,11540,11540,11540,0
|
|
20230831,132100,229327550,11540,11550,11560,11540,60
|
|
20230831,132000,228635090,11560,11560,11560,11560,0
|
|
20230831,131900,228635090,11560,11560,11560,11560,0
|
|
20230831,131800,228635090,11560,11560,11560,11560,0
|
|
20230831,131700,228635090,11560,11560,11560,11560,0
|
|
20230831,131600,228635090,11560,11560,11560,11560,0
|
|
20230831,131500,228635090,11560,11560,11560,11560,0
|
|
20230831,131400,228635090,11560,11560,11560,11560,0
|
|
20230831,131300,228635090,11560,11560,11560,11560,0
|
|
20230831,131200,228635090,11560,11540,11560,11540,3
|
|
20230831,131100,228600450,11550,11550,11550,11550,20
|
|
20230831,131000,228369450,11560,11560,11560,11560,0
|
|
20230831,130900,228369450,11560,11540,11560,11540,6
|
|
20230831,130800,228300190,11540,11540,11540,11540,10
|
|
20230831,130700,228184790,11540,11540,11540,11540,5
|
|
20230831,130600,228127090,11560,11540,11560,11540,41
|
|
20230831,130500,227653930,11540,11540,11540,11540,19
|
|
20230831,130400,227434670,11540,11540,11540,11540,309
|
|
20230831,130300,223868810,11540,11540,11540,11540,100
|
|
20230831,130200,222714810,11540,11540,11540,11540,30
|
|
20230831,130100,222368610,11540,11550,11550,11540,55
|
|
20230831,130000,221733470,11550,11560,11560,11550,104
|
|
20230831,125900,220532260,11550,11550,11550,11550,0
|
|
20230831,125800,220532260,11550,11580,11580,11550,58
|
|
20230831,125700,219862280,11560,11560,11560,11560,47
|
|
20230831,125600,219318960,11550,11550,11550,11550,0
|
|
20230831,125500,219318960,11550,11550,11550,11550,0
|
|
20230831,125400,219318960,11550,11550,11550,11550,0
|
|
20230831,125300,219318960,11550,11550,11550,11550,0
|
|
20230831,125200,219318960,11550,11550,11550,11550,0
|
|
20230831,125100,219318960,11550,11550,11550,11550,0
|
|
20230831,125000,219318960,11550,11550,11550,11550,0
|
|
20230831,124900,219318960,11550,11570,11570,11550,1774
|
|
20230831,124800,198823640,11580,11580,11580,11580,0
|
|
20230831,124700,198823640,11580,11580,11580,11580,0
|
|
20230831,124600,198823640,11580,11580,11580,11580,4
|
|
20230831,124500,198777320,11580,11580,11580,11580,1
|
|
20230831,124400,198765740,11590,11590,11590,11590,1
|
|
20230831,124300,198754150,11570,11570,11570,11570,0
|
|
20230831,124200,198754150,11570,11570,11570,11570,5
|
|
20230831,124100,198696300,11560,11570,11570,11560,68
|
|
20230831,124000,197910210,11570,11570,11570,11570,0
|
|
20230831,123900,197910210,11570,11570,11570,11570,0
|
|
20230831,123800,197910210,11570,11570,11570,11570,8
|
|
20230831,123700,197817650,11560,11560,11560,11560,0
|
|
20230831,123600,197817650,11560,11560,11560,11560,0
|
|
20230831,123500,197817650,11560,11560,11560,11560,538
|
|
20230831,123400,191598370,11570,11570,11570,11570,351
|
|
20230831,123300,187537300,11570,11570,11570,11570,63
|
|
20230831,123200,186808390,11570,11570,11570,11570,0
|
|
20230831,123100,186808390,11570,11570,11570,11570,64
|
|
20230831,123000,186067910,11570,11570,11570,11570,0
|
|
20230831,122900,186067910,11570,11590,11590,11570,71
|
|
20230831,122800,185246400,11580,11580,11580,11580,128
|
|
20230831,122700,183764160,11580,11580,11580,11580,0
|
|
20230831,122600,183764160,11580,11580,11580,11580,0
|
|
20230831,122500,183764160,11580,11580,11580,11580,0
|
|
20230831,122400,183764160,11580,11580,11580,11580,140
|
|
20230831,122300,182142960,11590,11590,11590,11590,11
|
|
20230831,122200,182015470,11600,11620,11620,11600,2592
|
|
20230831,122100,151917440,11630,11630,11630,11630,0
|
|
20230831,122000,151917440,11630,11630,11630,11630,0
|
|
20230831,121900,151917440,11630,11630,11630,11630,0
|
|
20230831,121800,151917440,11630,11630,11630,11630,0
|
|
20230831,121700,151917440,11630,11630,11630,11630,0
|
|
20230831,121600,151917440,11630,11630,11630,11630,420
|
|
20230831,121500,147032840,11670,11670,11670,11670,0
|
|
20230831,121400,147032840,11670,11670,11670,11670,0
|
|
20230831,121300,147032840,11670,11670,11670,11670,0
|
|
20230831,121200,147032840,11670,11670,11670,11670,0
|
|
20230831,121100,147032840,11670,11670,11670,11670,0
|
|
20230831,121000,147032840,11670,11670,11670,11670,0
|
|
20230831,120900,147032840,11670,11670,11670,11670,0
|
|
20230831,120800,147032840,11670,11670,11670,11670,0
|
|
20230831,120700,147032840,11670,11670,11670,11670,0
|
|
20230831,120600,147032840,11670,11670,11670,11670,0
|
|
20230831,120500,147032840,11670,11670,11670,11670,40
|
|
20230831,120400,146566040,11670,11650,11670,11650,371
|
|
20230831,120300,142237110,11640,11640,11640,11640,0
|
|
20230831,120200,142237110,11640,11640,11640,11640,29
|
|
20230831,120100,141899550,11640,11640,11640,11640,6
|
|
20230831,120000,141829710,11640,11640,11640,11640,1
|
|
20230831,115900,141818070,11630,11630,11630,11630,0
|
|
20230831,115800,141818070,11630,11630,11630,11630,0
|
|
20230831,115700,141818070,11630,11630,11630,11630,39
|
|
20230831,115600,141364500,11630,11630,11630,11630,0
|
|
20230831,115500,141364500,11630,11630,11630,11630,0
|
|
20230831,115400,141364500,11630,11630,11630,11630,5
|
|
20230831,115300,141306350,11630,11630,11630,11630,0
|
|
20230831,115200,141306350,11630,11630,11630,11630,0
|
|
20230831,115100,141306350,11630,11630,11630,11630,0
|
|
20230831,115000,141306350,11630,11630,11630,11630,0
|
|
20230831,114900,141306350,11630,11630,11630,11630,0
|
|
20230831,114800,141306350,11630,11630,11630,11630,0
|
|
20230831,114700,141306350,11630,11630,11630,11630,5
|
|
20230831,114600,141248200,11630,11630,11630,11630,0
|
|
20230831,114500,141248200,11630,11630,11630,11630,0
|
|
20230831,114400,141248200,11630,11630,11630,11630,0
|
|
20230831,114300,141248200,11630,11630,11630,11630,0
|
|
20230831,114200,141248200,11630,11630,11630,11630,0
|
|
20230831,114100,141248200,11630,11630,11630,11630,0
|
|
20230831,114000,141248200,11630,11630,11630,11630,0
|
|
20230831,113900,141248200,11630,11630,11630,11630,0
|
|
20230831,113800,141248200,11630,11630,11630,11630,0
|
|
20230831,113700,141248200,11630,11630,11630,11630,1
|
|
20230831,113600,141236570,11640,11640,11640,11640,0
|
|
20230831,113500,141236570,11640,11640,11640,11640,0
|
|
20230831,113400,141236570,11640,11640,11640,11640,1
|
|
20230831,113300,141224930,11630,11630,11630,11630,0
|
|
20230831,113200,141224930,11630,11630,11630,11630,0
|
|
20230831,113100,141224930,11630,11630,11630,11630,0
|
|
20230831,113000,141224930,11630,11630,11630,11630,0
|
|
20230831,112900,141224930,11630,11630,11630,11630,503
|
|
20230831,112800,135375040,11630,11630,11630,11630,0
|
|
20230831,112700,135375040,11630,11630,11630,11630,0
|
|
20230831,112600,135375040,11630,11640,11640,11630,25
|
|
20230831,112500,135084240,11640,11640,11640,11640,19
|
|
20230831,112400,134863080,11640,11640,11640,11640,93
|
|
20230831,112300,133780560,11640,11640,11640,11640,0
|
|
20230831,112200,133780560,11640,11640,11640,11640,0
|
|
20230831,112100,133780560,11640,11640,11640,11640,2
|
|
20230831,112000,133757280,11640,11640,11640,11640,29
|
|
20230831,111900,133419720,11640,11640,11640,11640,0
|
|
20230831,111800,133419720,11640,11640,11640,11640,0
|
|
20230831,111700,133419720,11640,11640,11640,11640,1
|
|
20230831,111600,133408080,11640,11640,11640,11640,353
|
|
20230831,111500,129299160,11640,11640,11640,11640,649
|
|
20230831,111400,121744800,11650,11650,11650,11650,0
|
|
20230831,111300,121744800,11650,11650,11650,11650,2
|
|
20230831,111200,121721500,11680,11670,11680,11670,272
|
|
20230831,111100,118547250,11670,11670,11670,11670,0
|
|
20230831,111000,118547250,11670,11670,11670,11670,1
|
|
20230831,110900,118535580,11640,11640,11640,11640,0
|
|
20230831,110800,118535580,11640,11640,11640,11640,0
|
|
20230831,110700,118535580,11640,11640,11640,11640,0
|
|
20230831,110600,118535580,11640,11640,11640,11640,0
|
|
20230831,110500,118535580,11640,11640,11640,11640,0
|
|
20230831,110400,118535580,11640,11640,11640,11640,500
|
|
20230831,110300,112715580,11630,11630,11630,11630,0
|
|
20230831,110200,112715580,11630,11630,11630,11630,0
|
|
20230831,110100,112715580,11630,11650,11660,11630,232
|
|
20230831,110000,110012540,11650,11650,11650,11650,1
|
|
20230831,105900,110000890,11630,11630,11630,11630,0
|
|
20230831,105800,110000890,11630,11630,11630,11630,0
|
|
20230831,105700,110000890,11630,11630,11630,11630,0
|
|
20230831,105600,110000890,11630,11630,11630,11630,0
|
|
20230831,105500,110000890,11630,11630,11630,11630,407
|
|
20230831,105400,105267480,11640,11640,11640,11640,0
|
|
20230831,105300,105267480,11640,11640,11640,11640,309
|
|
20230831,105200,101670720,11640,11640,11640,11640,1
|
|
20230831,105100,101659080,11640,11640,11640,11640,0
|
|
20230831,105000,101659080,11640,11640,11640,11640,0
|
|
20230831,104900,101659080,11640,11640,11640,11640,200
|
|
20230831,104800,99331080,11650,11650,11650,11650,371
|
|
20230831,104700,95008930,11660,11660,11660,11660,0
|
|
20230831,104600,95008930,11660,11660,11660,11660,0
|
|
20230831,104500,95008930,11660,11660,11660,11660,0
|
|
20230831,104400,95008930,11660,11660,11660,11660,0
|
|
20230831,104300,95008930,11660,11660,11660,11660,0
|
|
20230831,104200,95008930,11660,11660,11660,11660,50
|
|
20230831,104100,94425930,11660,11660,11660,11660,0
|
|
20230831,104000,94425930,11660,11650,11660,11650,52
|
|
20230831,103900,93820090,11650,11650,11650,11650,0
|
|
20230831,103800,93820090,11650,11650,11650,11650,0
|
|
20230831,103700,93820090,11650,11650,11650,11650,0
|
|
20230831,103600,93820090,11650,11650,11650,11650,0
|
|
20230831,103500,93820090,11650,11650,11650,11650,0
|
|
20230831,103400,93820090,11650,11650,11650,11650,0
|
|
20230831,103300,93820090,11650,11650,11650,11650,1
|
|
20230831,103200,93808440,11650,11650,11650,11650,417
|
|
20230831,103100,88950390,11650,11650,11650,11650,89
|
|
20230831,103000,87913540,11650,11650,11650,11650,1
|
|
20230831,102900,87901890,11650,11640,11650,11640,305
|
|
20230831,102800,84350250,11630,11630,11630,11630,84
|
|
20230831,102700,83373330,11650,11650,11650,11650,0
|
|
20230831,102600,83373330,11650,11650,11650,11650,0
|
|
20230831,102500,83373330,11650,11650,11650,11650,5
|
|
20230831,102400,83315080,11650,11650,11650,11650,0
|
|
20230831,102300,83315080,11650,11650,11650,11650,0
|
|
20230831,102200,83315080,11650,11650,11650,11650,0
|
|
20230831,102100,83315080,11650,11650,11650,11650,1
|
|
20230831,102000,83303430,11630,11630,11630,11630,0
|
|
20230831,101900,83303430,11630,11630,11630,11630,49
|
|
20230831,101800,82733560,11630,11630,11630,11630,0
|
|
20230831,101700,82733560,11630,11630,11630,11630,0
|
|
20230831,101600,82733560,11630,11630,11630,11630,1
|
|
20230831,101500,82721930,11630,11630,11630,11630,0
|
|
20230831,101400,82721930,11630,11630,11630,11630,0
|
|
20230831,101300,82721930,11630,11630,11630,11630,58
|
|
20230831,101200,82047390,11630,11650,11650,11630,1154
|
|
20230831,101100,68617300,11650,11650,11650,11650,0
|
|
20230831,101000,68617300,11650,11650,11650,11650,0
|
|
20230831,100900,68617300,11650,11650,11650,11650,0
|
|
20230831,100800,68617300,11650,11650,11650,11650,347
|
|
20230831,100700,64574750,11650,11650,11650,11650,0
|
|
20230831,100600,64574750,11650,11650,11650,11650,0
|
|
20230831,100500,64574750,11650,11650,11650,11650,153
|
|
20230831,100400,62792300,11640,11640,11640,11640,170
|
|
20230831,100300,60813500,11640,11640,11640,11640,0
|
|
20230831,100200,60813500,11640,11640,11640,11640,0
|
|
20230831,100100,60813500,11640,11640,11640,11640,0
|
|
20230831,100000,60813500,11640,11640,11640,11640,0
|
|
20230831,095900,60813500,11640,11640,11640,11640,0
|
|
20230831,095800,60813500,11640,11640,11640,11640,314
|
|
20230831,095700,57158540,11640,11640,11640,11640,0
|
|
20230831,095600,57158540,11640,11640,11640,11640,200
|
|
20230831,095500,54830540,11660,11660,11660,11660,0
|
|
20230831,095400,54830540,11660,11660,11660,11660,0
|
|
20230831,095300,54830540,11660,11660,11660,11660,0
|
|
20230831,095200,54830540,11660,11660,11660,11660,0
|
|
20230831,095100,54830540,11660,11660,11660,11660,4
|
|
20230831,095000,54783900,11630,11660,11660,11630,403
|
|
20230831,094900,50096920,11660,11660,11660,11660,150
|
|
20230831,094800,48347920,11650,11650,11650,11650,0
|
|
20230831,094700,48347920,11650,11650,11650,11650,1
|
|
20230831,094600,48336270,11660,11660,11660,11660,6
|
|
20230831,094500,48266310,11660,11660,11660,11660,1
|
|
20230831,094400,48254650,11630,11630,11630,11630,1
|
|
20230831,094300,48243020,11630,11630,11630,11630,0
|
|
20230831,094200,48243020,11630,11630,11630,11630,0
|
|
20230831,094100,48243020,11630,11650,11650,11630,899
|
|
20230831,094000,37787630,11630,11660,11660,11630,1230
|
|
20230831,093900,23470390,11670,11690,11690,11670,635
|
|
20230831,093800,16058870,11700,11700,11700,11700,5
|
|
20230831,093700,16000370,11710,11710,11710,11710,1
|
|
20230831,093600,15988660,11700,11700,11700,11700,100
|
|
20230831,093500,14818660,11710,11710,11710,11710,20
|
|
20230831,093400,14584460,11710,11710,11710,11710,3
|
|
20230831,093300,14549330,11710,11710,11710,11710,108
|
|
20230831,093200,13284650,11710,11710,11710,11710,0
|
|
20230831,093100,13284650,11710,11700,11710,11700,33
|
|
20230831,093000,12898250,11700,11700,11700,11700,17
|
|
20230831,092900,12699350,11700,11700,11700,11700,0
|
|
20230831,092800,12699350,11700,11700,11700,11700,0
|
|
20230831,092700,12699350,11700,11700,11700,11700,63
|
|
20230831,092600,11962250,11700,11700,11700,11700,0
|
|
20230831,092500,11962250,11700,11700,11700,11700,0
|
|
20230831,092400,11962250,11700,11700,11700,11700,4
|
|
20230831,092300,11915450,11700,11700,11700,11700,1
|
|
20230831,092200,11903750,11700,11700,11700,11700,0
|
|
20230831,092100,11903750,11700,11700,11700,11700,2
|
|
20230831,092000,11880350,11680,11710,11710,11680,175
|
|
20230831,091900,9836200,11710,11710,11710,11710,2
|
|
20230831,091800,9812780,11690,11680,11690,11680,80
|
|
20230831,091700,8878280,11710,11710,11710,11710,0
|
|
20230831,091600,8878280,11710,11710,11710,11710,0
|
|
20230831,091500,8878280,11710,11710,11710,11710,1
|
|
20230831,091400,8866570,11720,11710,11720,11680,230
|
|
20230831,091300,6179260,11710,11710,11710,11710,12
|
|
20230831,091200,6038740,11700,11700,11700,11700,1
|
|
20230831,091100,6027040,11710,11710,11710,11710,0
|
|
20230831,091000,6027040,11710,11710,11710,11710,0
|
|
20230831,090900,6027040,11710,11710,11710,11710,0
|
|
20230831,090800,6027040,11710,11710,11710,11710,0
|
|
20230831,090700,6027040,11710,11710,11710,11710,20
|
|
20230831,090600,5792840,11710,11710,11710,11710,1
|
|
20230831,090500,5781130,11670,11670,11670,11670,0
|
|
20230831,090400,5781130,11670,11730,11740,11670,18
|
|
20230831,090300,5570940,11670,11670,11670,11670,20
|
|
20230831,090200,5337540,11670,11670,11670,11670,5
|
|
20230831,090100,5279190,11620,11630,11630,11620,184
|
|
20230831,090000,3139520,11610,11630,11630,11610,270
|