586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184300,109527530,5570,5570,5570,5570,1979
|
|
20230831,184200,109527530,5570,5570,5570,5570,0
|
|
20230831,184100,109527530,5570,5570,5570,5570,0
|
|
20230831,184000,109527530,5570,5570,5570,5570,0
|
|
20230831,183900,109527530,5570,5570,5570,5570,0
|
|
20230831,183800,109527530,5570,5570,5570,5570,0
|
|
20230831,183700,109527530,5570,5570,5570,5570,0
|
|
20230831,183600,109527530,5570,5570,5570,5570,0
|
|
20230831,183500,109527530,5570,5570,5570,5570,0
|
|
20230831,183400,109527530,5570,5570,5570,5570,0
|
|
20230831,183300,109527530,5570,5570,5570,5570,0
|
|
20230831,183200,109527530,5570,5570,5570,5570,0
|
|
20230831,183100,109527530,5570,5570,5570,5570,0
|
|
20230831,183000,109527530,5570,5570,5570,5570,0
|
|
20230831,182900,109527530,5570,5570,5570,5570,0
|
|
20230831,182800,109527530,5570,5570,5570,5570,0
|
|
20230831,182700,109527530,5570,5570,5570,5570,0
|
|
20230831,182600,109527530,5570,5570,5570,5570,0
|
|
20230831,182500,109527530,5570,5570,5570,5570,0
|
|
20230831,182400,109527530,5570,5570,5570,5570,0
|
|
20230831,182300,109527530,5570,5570,5570,5570,0
|
|
20230831,182200,109527530,5570,5570,5570,5570,0
|
|
20230831,182100,109527530,5570,5570,5570,5570,0
|
|
20230831,182000,109527530,5570,5570,5570,5570,0
|
|
20230831,181900,109527530,5570,5570,5570,5570,0
|
|
20230831,181800,109527530,5570,5570,5570,5570,0
|
|
20230831,181700,109527530,5570,5570,5570,5570,0
|
|
20230831,181600,109527530,5570,5570,5570,5570,0
|
|
20230831,181500,109527530,5570,5570,5570,5570,0
|
|
20230831,181400,109527530,5570,5570,5570,5570,0
|
|
20230831,181300,109527530,5570,5570,5570,5570,1979
|
|
20230831,181200,109527530,5570,5570,5570,5570,0
|
|
20230831,181100,109527530,5570,5570,5570,5570,0
|
|
20230831,181000,109527530,5570,5570,5570,5570,0
|
|
20230831,180900,109527530,5570,5570,5570,5570,0
|
|
20230831,180800,109527530,5570,5570,5570,5570,0
|
|
20230831,180700,109527530,5570,5570,5570,5570,0
|
|
20230831,180600,109527530,5570,5570,5570,5570,0
|
|
20230831,180500,109527530,5570,5570,5570,5570,0
|
|
20230831,180400,109527530,5570,5570,5570,5570,0
|
|
20230831,180300,109527530,5570,5570,5570,5570,0
|
|
20230831,180200,109527530,5570,5570,5570,5570,0
|
|
20230831,180100,109527530,5570,5570,5570,5570,0
|
|
20230831,180000,109527530,5570,5570,5570,5570,0
|
|
20230831,175900,109527530,5570,5570,5570,5570,0
|
|
20230831,175800,109527530,5570,5570,5570,5570,0
|
|
20230831,175700,109527530,5570,5570,5570,5570,0
|
|
20230831,175600,109527530,5570,5570,5570,5570,0
|
|
20230831,175500,109527530,5570,5570,5570,5570,0
|
|
20230831,175400,109527530,5570,5570,5570,5570,0
|
|
20230831,175300,109527530,5570,5570,5570,5570,0
|
|
20230831,175200,109527530,5570,5570,5570,5570,0
|
|
20230831,175100,109527530,5570,5570,5570,5570,0
|
|
20230831,175000,109527530,5570,5570,5570,5570,0
|
|
20230831,174900,109527530,5570,5570,5570,5570,0
|
|
20230831,174800,109527530,5570,5570,5570,5570,0
|
|
20230831,174700,109527530,5570,5570,5570,5570,0
|
|
20230831,174600,109527530,5570,5570,5570,5570,0
|
|
20230831,174500,109527530,5570,5570,5570,5570,0
|
|
20230831,174400,109527530,5570,5570,5570,5570,0
|
|
20230831,174300,109527530,5570,5570,5570,5570,1979
|
|
20230831,174200,109527530,5570,5570,5570,5570,0
|
|
20230831,174100,109527530,5570,5570,5570,5570,0
|
|
20230831,174000,109527530,5570,5570,5570,5570,0
|
|
20230831,173900,109527530,5570,5570,5570,5570,0
|
|
20230831,173800,109527530,5570,5570,5570,5570,0
|
|
20230831,173700,109527530,5570,5570,5570,5570,0
|
|
20230831,173600,109527530,5570,5570,5570,5570,0
|
|
20230831,173500,109527530,5570,5570,5570,5570,0
|
|
20230831,173400,109527530,5570,5570,5570,5570,0
|
|
20230831,173300,109527530,5570,5570,5570,5570,0
|
|
20230831,173200,109527530,5570,5570,5570,5570,0
|
|
20230831,173100,109527530,5570,5570,5570,5570,0
|
|
20230831,173000,109527530,5570,5570,5570,5570,0
|
|
20230831,172900,109527530,5570,5570,5570,5570,0
|
|
20230831,172800,109527530,5570,5570,5570,5570,0
|
|
20230831,172700,109527530,5570,5570,5570,5570,0
|
|
20230831,172600,109527530,5570,5570,5570,5570,0
|
|
20230831,172500,109527530,5570,5570,5570,5570,0
|
|
20230831,172400,109527530,5570,5570,5570,5570,0
|
|
20230831,172300,109527530,5570,5570,5570,5570,0
|
|
20230831,172200,109527530,5570,5570,5570,5570,0
|
|
20230831,172100,109527530,5570,5570,5570,5570,0
|
|
20230831,172000,109527530,5570,5570,5570,5570,0
|
|
20230831,171900,109527530,5570,5570,5570,5570,0
|
|
20230831,171800,109527530,5570,5570,5570,5570,0
|
|
20230831,171700,109527530,5570,5570,5570,5570,0
|
|
20230831,171600,109527530,5570,5570,5570,5570,0
|
|
20230831,171500,109527530,5570,5570,5570,5570,0
|
|
20230831,171400,109527530,5570,5570,5570,5570,0
|
|
20230831,171300,109527530,5570,5570,5570,5570,1979
|
|
20230831,171200,109527530,5570,5570,5570,5570,0
|
|
20230831,171100,109527530,5570,5570,5570,5570,0
|
|
20230831,171000,109527530,5570,5570,5570,5570,0
|
|
20230831,170900,109527530,5570,5570,5570,5570,0
|
|
20230831,170800,109527530,5570,5570,5570,5570,0
|
|
20230831,170700,109527530,5570,5570,5570,5570,0
|
|
20230831,170600,109527530,5570,5570,5570,5570,0
|
|
20230831,170500,109527530,5570,5570,5570,5570,0
|
|
20230831,170400,109527530,5570,5570,5570,5570,0
|
|
20230831,170300,109527530,5570,5570,5570,5570,0
|
|
20230831,170200,109527530,5570,5570,5570,5570,0
|
|
20230831,170100,109527530,5570,5570,5570,5570,0
|
|
20230831,170000,109527530,5570,5570,5570,5570,0
|
|
20230831,165900,109527530,5570,5570,5570,5570,0
|
|
20230831,165800,109527530,5570,5570,5570,5570,0
|
|
20230831,165700,109527530,5570,5570,5570,5570,0
|
|
20230831,165600,109527530,5570,5570,5570,5570,0
|
|
20230831,165500,109527530,5570,5570,5570,5570,0
|
|
20230831,165400,109527530,5570,5570,5570,5570,0
|
|
20230831,165300,109527530,5570,5570,5570,5570,0
|
|
20230831,165200,109527530,5570,5570,5570,5570,0
|
|
20230831,165100,109527530,5570,5570,5570,5570,0
|
|
20230831,165000,109527530,5570,5570,5570,5570,0
|
|
20230831,164900,109527530,5570,5570,5570,5570,0
|
|
20230831,164800,109527530,5570,5570,5570,5570,0
|
|
20230831,164700,109527530,5570,5570,5570,5570,0
|
|
20230831,164600,109527530,5570,5570,5570,5570,0
|
|
20230831,164500,109527530,5570,5570,5570,5570,0
|
|
20230831,164400,109527530,5570,5570,5570,5570,0
|
|
20230831,164300,109527530,5570,5570,5570,5570,1979
|
|
20230831,164200,109527530,5570,5570,5570,5570,0
|
|
20230831,164100,109527530,5570,5570,5570,5570,0
|
|
20230831,164000,109527530,5570,5570,5570,5570,0
|
|
20230831,163900,109527530,5570,5570,5570,5570,0
|
|
20230831,163800,109527530,5570,5570,5570,5570,0
|
|
20230831,163700,109527530,5570,5570,5570,5570,0
|
|
20230831,163600,109527530,5570,5570,5570,5570,0
|
|
20230831,163500,109527530,5570,5570,5570,5570,0
|
|
20230831,163400,109527530,5570,5570,5570,5570,0
|
|
20230831,163300,109527530,5570,5570,5570,5570,0
|
|
20230831,163200,109527530,5570,5570,5570,5570,0
|
|
20230831,163100,109527530,5570,5570,5570,5570,0
|
|
20230831,163000,109527530,5570,5570,5570,5570,0
|
|
20230831,162900,109527530,5570,5570,5570,5570,0
|
|
20230831,162800,109527530,5570,5570,5570,5570,0
|
|
20230831,162700,109527530,5570,5570,5570,5570,0
|
|
20230831,162600,109527530,5570,5570,5570,5570,0
|
|
20230831,162500,109527530,5570,5570,5570,5570,0
|
|
20230831,162400,109527530,5570,5570,5570,5570,0
|
|
20230831,162300,109527530,5570,5570,5570,5570,0
|
|
20230831,162200,109527530,5570,5570,5570,5570,0
|
|
20230831,162100,109527530,5570,5570,5570,5570,0
|
|
20230831,162000,109527530,5570,5570,5570,5570,0
|
|
20230831,161900,109527530,5570,5570,5570,5570,0
|
|
20230831,161800,109527530,5570,5570,5570,5570,0
|
|
20230831,161700,109527530,5570,5570,5570,5570,0
|
|
20230831,161600,109527530,5570,5570,5570,5570,0
|
|
20230831,161500,109527530,5570,5570,5570,5570,0
|
|
20230831,161400,109527530,5570,5570,5570,5570,0
|
|
20230831,161300,109527530,5570,5570,5570,5570,1979
|
|
20230831,161200,109527530,5570,5570,5570,5570,0
|
|
20230831,161100,109527530,5570,5570,5570,5570,0
|
|
20230831,161000,109527530,5570,5570,5570,5570,0
|
|
20230831,160900,109527530,5570,5570,5570,5570,0
|
|
20230831,160800,109527530,5570,5570,5570,5570,0
|
|
20230831,160700,109527530,5570,5570,5570,5570,0
|
|
20230831,160600,109527530,5570,5570,5570,5570,0
|
|
20230831,160500,109527530,5570,5570,5570,5570,0
|
|
20230831,160400,109527530,5570,5570,5570,5570,0
|
|
20230831,160300,109527530,5570,5570,5570,5570,0
|
|
20230831,160200,109527530,5570,5570,5570,5570,0
|
|
20230831,160100,109527530,5570,5570,5570,5570,0
|
|
20230831,160000,109527530,5570,5570,5570,5570,0
|
|
20230831,155900,109527530,5570,5570,5570,5570,0
|
|
20230831,155800,109527530,5570,5570,5570,5570,0
|
|
20230831,155700,109527530,5570,5570,5570,5570,0
|
|
20230831,155600,109527530,5570,5570,5570,5570,0
|
|
20230831,155500,109527530,5570,5570,5570,5570,0
|
|
20230831,155400,109527530,5570,5570,5570,5570,0
|
|
20230831,155300,109527530,5570,5570,5570,5570,0
|
|
20230831,155200,109527530,5570,5570,5570,5570,0
|
|
20230831,155100,109527530,5570,5570,5570,5570,0
|
|
20230831,155000,109527530,5570,5570,5570,5570,0
|
|
20230831,154900,109527530,5570,5570,5570,5570,0
|
|
20230831,154800,109527530,5570,5570,5570,5570,0
|
|
20230831,154700,109527530,5570,5570,5570,5570,0
|
|
20230831,154600,109527530,5570,5570,5570,5570,0
|
|
20230831,154500,109527530,5570,5570,5570,5570,0
|
|
20230831,154400,109527530,5570,5570,5570,5570,0
|
|
20230831,154300,109527530,5570,5570,5570,5570,1979
|
|
20230831,154200,109527530,5570,5570,5570,5570,0
|
|
20230831,154100,109527530,5570,5570,5570,5570,0
|
|
20230831,154000,109527530,5570,5570,5570,5570,0
|
|
20230831,153900,109527530,5570,5570,5570,5570,0
|
|
20230831,153800,109527530,5570,5570,5570,5570,0
|
|
20230831,153700,109527530,5570,5570,5570,5570,0
|
|
20230831,153600,109527530,5570,5570,5570,5570,0
|
|
20230831,153500,109527530,5570,5570,5570,5570,0
|
|
20230831,153400,109527530,5570,5570,5570,5570,0
|
|
20230831,153300,109527530,5570,5570,5570,5570,0
|
|
20230831,153200,109527530,5570,5570,5570,5570,0
|
|
20230831,153100,109527530,5570,5570,5570,5570,0
|
|
20230831,153000,109527530,5570,5570,5570,5570,1979
|
|
20230831,152900,98504500,5610,5610,5610,5610,0
|
|
20230831,152800,98504500,5610,5610,5610,5610,0
|
|
20230831,152700,98504500,5610,5610,5610,5610,0
|
|
20230831,152600,98504500,5610,5610,5610,5610,0
|
|
20230831,152500,98504500,5610,5610,5610,5610,0
|
|
20230831,152400,98504500,5610,5610,5610,5610,0
|
|
20230831,152300,98504500,5610,5610,5610,5610,0
|
|
20230831,152200,98504500,5610,5610,5610,5610,0
|
|
20230831,152100,98504500,5610,5610,5610,5610,0
|
|
20230831,152000,98504500,5610,5610,5610,5610,0
|
|
20230831,151900,98504500,5610,5610,5610,5610,0
|
|
20230831,151800,98504500,5610,5610,5610,5610,0
|
|
20230831,151700,98504500,5610,5610,5610,5610,0
|
|
20230831,151600,98504500,5610,5610,5610,5610,0
|
|
20230831,151500,98504500,5610,5610,5610,5610,0
|
|
20230831,151400,98504500,5610,5610,5610,5610,0
|
|
20230831,151300,98504500,5610,5610,5610,5610,0
|
|
20230831,151200,98504500,5610,5610,5610,5610,0
|
|
20230831,151100,98504500,5610,5610,5610,5610,0
|
|
20230831,151000,98504500,5610,5620,5620,5610,5
|
|
20230831,150900,98476430,5660,5660,5660,5660,0
|
|
20230831,150800,98476430,5660,5660,5660,5660,0
|
|
20230831,150700,98476430,5660,5660,5660,5660,0
|
|
20230831,150600,98476430,5660,5660,5660,5660,0
|
|
20230831,150500,98476430,5660,5660,5660,5660,0
|
|
20230831,150400,98476430,5660,5610,5660,5610,581
|
|
20230831,150300,95215990,5610,5610,5610,5610,0
|
|
20230831,150200,95215990,5610,5610,5610,5610,0
|
|
20230831,150100,95215990,5610,5610,5610,5610,0
|
|
20230831,150000,95215990,5610,5610,5610,5610,0
|
|
20230831,145900,95215990,5610,5610,5610,5610,10
|
|
20230831,145800,95159890,5590,5600,5600,5590,5
|
|
20230831,145700,95131930,5610,5610,5610,5610,0
|
|
20230831,145600,95131930,5610,5610,5610,5610,0
|
|
20230831,145500,95131930,5610,5610,5610,5610,0
|
|
20230831,145400,95131930,5610,5610,5610,5610,0
|
|
20230831,145300,95131930,5610,5610,5610,5610,0
|
|
20230831,145200,95131930,5610,5610,5610,5610,1
|
|
20230831,145100,95126320,5610,5610,5610,5610,0
|
|
20230831,145000,95126320,5610,5610,5610,5610,0
|
|
20230831,144900,95126320,5610,5610,5610,5610,0
|
|
20230831,144800,95126320,5610,5610,5610,5610,0
|
|
20230831,144700,95126320,5610,5610,5610,5610,0
|
|
20230831,144600,95126320,5610,5600,5610,5600,101
|
|
20230831,144500,94559720,5610,5610,5610,5610,0
|
|
20230831,144400,94559720,5610,5610,5610,5610,0
|
|
20230831,144300,94559720,5610,5610,5610,5610,0
|
|
20230831,144200,94559720,5610,5610,5610,5610,3
|
|
20230831,144100,94542890,5610,5610,5610,5610,0
|
|
20230831,144000,94542890,5610,5610,5610,5610,40
|
|
20230831,143900,94318490,5650,5590,5650,5590,1035
|
|
20230831,143800,88522890,5580,5580,5580,5580,0
|
|
20230831,143700,88522890,5580,5580,5580,5580,0
|
|
20230831,143600,88522890,5580,5580,5580,5580,1
|
|
20230831,143500,88517310,5580,5590,5600,5580,795
|
|
20230831,143400,84071550,5580,5580,5580,5580,0
|
|
20230831,143300,84071550,5580,5580,5580,5580,0
|
|
20230831,143200,84071550,5580,5580,5580,5580,0
|
|
20230831,143100,84071550,5580,5580,5580,5580,0
|
|
20230831,143000,84071550,5580,5590,5590,5580,4
|
|
20230831,142900,84049220,5590,5590,5590,5590,0
|
|
20230831,142800,84049220,5590,5590,5590,5590,100
|
|
20230831,142700,83490220,5570,5570,5570,5570,0
|
|
20230831,142600,83490220,5570,5570,5570,5570,0
|
|
20230831,142500,83490220,5570,5570,5570,5570,0
|
|
20230831,142400,83490220,5570,5570,5570,5570,0
|
|
20230831,142300,83490220,5570,5570,5570,5570,0
|
|
20230831,142200,83490220,5570,5570,5570,5570,0
|
|
20230831,142100,83490220,5570,5570,5570,5570,0
|
|
20230831,142000,83490220,5570,5570,5570,5570,0
|
|
20230831,141900,83490220,5570,5570,5570,5570,0
|
|
20230831,141800,83490220,5570,5570,5570,5570,0
|
|
20230831,141700,83490220,5570,5580,5580,5570,2744
|
|
20230831,141600,68205260,5590,5590,5590,5590,0
|
|
20230831,141500,68205260,5590,5590,5590,5590,0
|
|
20230831,141400,68205260,5590,5590,5590,5590,0
|
|
20230831,141300,68205260,5590,5590,5590,5590,0
|
|
20230831,141200,68205260,5590,5590,5590,5590,0
|
|
20230831,141100,68205260,5590,5590,5590,5590,0
|
|
20230831,141000,68205260,5590,5590,5590,5590,11
|
|
20230831,140900,68143770,5580,5580,5580,5580,0
|
|
20230831,140800,68143770,5580,5580,5580,5580,0
|
|
20230831,140700,68143770,5580,5580,5580,5580,0
|
|
20230831,140600,68143770,5580,5580,5580,5580,0
|
|
20230831,140500,68143770,5580,5580,5580,5580,0
|
|
20230831,140400,68143770,5580,5580,5580,5580,503
|
|
20230831,140300,65337030,5580,5580,5580,5580,6
|
|
20230831,140200,65303550,5590,5580,5590,5580,384
|
|
20230831,140100,63160740,5580,5580,5580,5580,30
|
|
20230831,140000,62993340,5580,5600,5600,5580,3925
|
|
20230831,135900,41075900,5620,5620,5620,5620,0
|
|
20230831,135800,41075900,5620,5620,5620,5620,10
|
|
20230831,135700,41019700,5620,5620,5620,5620,0
|
|
20230831,135600,41019700,5620,5620,5620,5620,38
|
|
20230831,135500,40806140,5620,5620,5620,5620,0
|
|
20230831,135400,40806140,5620,5620,5620,5620,64
|
|
20230831,135300,40446460,5620,5620,5620,5620,8
|
|
20230831,135200,40401500,5600,5600,5600,5600,0
|
|
20230831,135100,40401500,5600,5600,5600,5600,0
|
|
20230831,135000,40401500,5600,5600,5600,5600,0
|
|
20230831,134900,40401500,5600,5600,5600,5600,0
|
|
20230831,134800,40401500,5600,5600,5600,5600,0
|
|
20230831,134700,40401500,5600,5600,5600,5600,0
|
|
20230831,134600,40401500,5600,5600,5600,5600,0
|
|
20230831,134500,40401500,5600,5600,5600,5600,0
|
|
20230831,134400,40401500,5600,5600,5600,5600,0
|
|
20230831,134300,40401500,5600,5600,5600,5600,0
|
|
20230831,134200,40401500,5600,5600,5600,5600,0
|
|
20230831,134100,40401500,5600,5600,5600,5600,0
|
|
20230831,134000,40401500,5600,5600,5600,5600,0
|
|
20230831,133900,40401500,5600,5600,5600,5600,0
|
|
20230831,133800,40401500,5600,5600,5600,5600,0
|
|
20230831,133700,40401500,5600,5600,5600,5600,0
|
|
20230831,133600,40401500,5600,5600,5600,5600,0
|
|
20230831,133500,40401500,5600,5600,5600,5600,0
|
|
20230831,133400,40401500,5600,5600,5600,5600,0
|
|
20230831,133300,40401500,5600,5600,5600,5600,0
|
|
20230831,133200,40401500,5600,5600,5600,5600,0
|
|
20230831,133100,40401500,5600,5610,5610,5600,72
|
|
20230831,133000,39997850,5610,5660,5660,5610,2511
|
|
20230831,132900,25878370,5650,5650,5650,5650,0
|
|
20230831,132800,25878370,5650,5650,5650,5650,0
|
|
20230831,132700,25878370,5650,5650,5650,5650,0
|
|
20230831,132600,25878370,5650,5650,5650,5650,0
|
|
20230831,132500,25878370,5650,5650,5650,5650,0
|
|
20230831,132400,25878370,5650,5650,5700,5650,76
|
|
20230831,132300,25448350,5640,5640,5640,5640,0
|
|
20230831,132200,25448350,5640,5640,5640,5640,0
|
|
20230831,132100,25448350,5640,5640,5640,5640,0
|
|
20230831,132000,25448350,5640,5640,5640,5640,0
|
|
20230831,131900,25448350,5640,5640,5640,5640,0
|
|
20230831,131800,25448350,5640,5640,5640,5640,0
|
|
20230831,131700,25448350,5640,5640,5640,5640,0
|
|
20230831,131600,25448350,5640,5640,5640,5640,0
|
|
20230831,131500,25448350,5640,5640,5640,5640,0
|
|
20230831,131400,25448350,5640,5640,5640,5640,0
|
|
20230831,131300,25448350,5640,5640,5640,5640,0
|
|
20230831,131200,25448350,5640,5640,5640,5640,0
|
|
20230831,131100,25448350,5640,5640,5640,5640,0
|
|
20230831,131000,25448350,5640,5640,5640,5640,0
|
|
20230831,130900,25448350,5640,5640,5640,5640,0
|
|
20230831,130800,25448350,5640,5640,5640,5640,0
|
|
20230831,130700,25448350,5640,5640,5640,5640,0
|
|
20230831,130600,25448350,5640,5640,5640,5640,0
|
|
20230831,130500,25448350,5640,5640,5640,5640,0
|
|
20230831,130400,25448350,5640,5640,5640,5640,0
|
|
20230831,130300,25448350,5640,5640,5640,5640,0
|
|
20230831,130200,25448350,5640,5640,5640,5640,0
|
|
20230831,130100,25448350,5640,5640,5640,5640,0
|
|
20230831,130000,25448350,5640,5640,5640,5640,0
|
|
20230831,125900,25448350,5640,5640,5640,5640,0
|
|
20230831,125800,25448350,5640,5640,5640,5640,0
|
|
20230831,125700,25448350,5640,5640,5640,5640,0
|
|
20230831,125600,25448350,5640,5640,5640,5640,0
|
|
20230831,125500,25448350,5640,5640,5640,5640,3
|
|
20230831,125400,25431430,5660,5660,5660,5660,5
|
|
20230831,125300,25403130,5650,5650,5650,5650,0
|
|
20230831,125200,25403130,5650,5650,5650,5650,0
|
|
20230831,125100,25403130,5650,5650,5650,5650,0
|
|
20230831,125000,25403130,5650,5650,5650,5650,0
|
|
20230831,124900,25403130,5650,5650,5650,5650,0
|
|
20230831,124800,25403130,5650,5650,5650,5650,0
|
|
20230831,124700,25403130,5650,5650,5650,5650,0
|
|
20230831,124600,25403130,5650,5650,5650,5650,0
|
|
20230831,124500,25403130,5650,5650,5650,5650,0
|
|
20230831,124400,25403130,5650,5650,5650,5650,0
|
|
20230831,124300,25403130,5650,5650,5650,5650,0
|
|
20230831,124200,25403130,5650,5650,5650,5650,0
|
|
20230831,124100,25403130,5650,5650,5650,5650,5
|
|
20230831,124000,25374880,5650,5650,5650,5650,564
|
|
20230831,123900,22188280,5640,5650,5650,5640,27
|
|
20230831,123800,22035990,5650,5650,5650,5650,0
|
|
20230831,123700,22035990,5650,5650,5650,5650,0
|
|
20230831,123600,22035990,5650,5650,5650,5650,0
|
|
20230831,123500,22035990,5650,5650,5650,5650,0
|
|
20230831,123400,22035990,5650,5650,5650,5650,0
|
|
20230831,123300,22035990,5650,5650,5650,5650,0
|
|
20230831,123200,22035990,5650,5650,5650,5650,0
|
|
20230831,123100,22035990,5650,5650,5650,5650,0
|
|
20230831,123000,22035990,5650,5650,5650,5650,0
|
|
20230831,122900,22035990,5650,5650,5650,5650,0
|
|
20230831,122800,22035990,5650,5650,5650,5650,0
|
|
20230831,122700,22035990,5650,5650,5650,5650,0
|
|
20230831,122600,22035990,5650,5650,5650,5650,0
|
|
20230831,122500,22035990,5650,5650,5650,5650,0
|
|
20230831,122400,22035990,5650,5650,5650,5650,0
|
|
20230831,122300,22035990,5650,5650,5650,5650,1
|
|
20230831,122200,22030340,5660,5660,5660,5660,0
|
|
20230831,122100,22030340,5660,5660,5660,5660,0
|
|
20230831,122000,22030340,5660,5660,5660,5660,63
|
|
20230831,121900,21673760,5660,5660,5660,5660,0
|
|
20230831,121800,21673760,5660,5660,5660,5660,0
|
|
20230831,121700,21673760,5660,5660,5660,5660,0
|
|
20230831,121600,21673760,5660,5660,5660,5660,0
|
|
20230831,121500,21673760,5660,5660,5660,5660,0
|
|
20230831,121400,21673760,5660,5660,5660,5660,114
|
|
20230831,121300,21028520,5650,5650,5650,5650,0
|
|
20230831,121200,21028520,5650,5650,5650,5650,0
|
|
20230831,121100,21028520,5650,5650,5650,5650,0
|
|
20230831,121000,21028520,5650,5650,5650,5650,0
|
|
20230831,120900,21028520,5650,5650,5650,5650,0
|
|
20230831,120800,21028520,5650,5650,5650,5650,0
|
|
20230831,120700,21028520,5650,5650,5650,5650,0
|
|
20230831,120600,21028520,5650,5650,5650,5650,0
|
|
20230831,120500,21028520,5650,5650,5650,5650,0
|
|
20230831,120400,21028520,5650,5650,5650,5650,5
|
|
20230831,120300,21000270,5650,5650,5650,5650,0
|
|
20230831,120200,21000270,5650,5650,5650,5650,0
|
|
20230831,120100,21000270,5650,5650,5650,5650,0
|
|
20230831,120000,21000270,5650,5650,5650,5650,0
|
|
20230831,115900,21000270,5650,5650,5650,5650,0
|
|
20230831,115800,21000270,5650,5650,5650,5650,0
|
|
20230831,115700,21000270,5650,5650,5650,5650,0
|
|
20230831,115600,21000270,5650,5650,5650,5650,0
|
|
20230831,115500,21000270,5650,5650,5650,5650,0
|
|
20230831,115400,21000270,5650,5650,5650,5650,0
|
|
20230831,115300,21000270,5650,5650,5650,5650,0
|
|
20230831,115200,21000270,5650,5650,5650,5650,0
|
|
20230831,115100,21000270,5650,5650,5650,5650,0
|
|
20230831,115000,21000270,5650,5650,5650,5650,0
|
|
20230831,114900,21000270,5650,5650,5650,5650,0
|
|
20230831,114800,21000270,5650,5650,5650,5650,0
|
|
20230831,114700,21000270,5650,5650,5650,5650,0
|
|
20230831,114600,21000270,5650,5650,5650,5650,0
|
|
20230831,114500,21000270,5650,5650,5650,5650,0
|
|
20230831,114400,21000270,5650,5650,5650,5650,0
|
|
20230831,114300,21000270,5650,5650,5650,5650,0
|
|
20230831,114200,21000270,5650,5650,5650,5650,0
|
|
20230831,114100,21000270,5650,5650,5650,5650,0
|
|
20230831,114000,21000270,5650,5650,5650,5650,0
|
|
20230831,113900,21000270,5650,5650,5650,5650,0
|
|
20230831,113800,21000270,5650,5650,5650,5650,0
|
|
20230831,113700,21000270,5650,5650,5650,5650,0
|
|
20230831,113600,21000270,5650,5650,5650,5650,0
|
|
20230831,113500,21000270,5650,5650,5650,5650,0
|
|
20230831,113400,21000270,5650,5650,5650,5650,0
|
|
20230831,113300,21000270,5650,5650,5650,5650,0
|
|
20230831,113200,21000270,5650,5650,5650,5650,0
|
|
20230831,113100,21000270,5650,5650,5650,5650,0
|
|
20230831,113000,21000270,5650,5650,5650,5650,0
|
|
20230831,112900,21000270,5650,5650,5650,5650,0
|
|
20230831,112800,21000270,5650,5670,5670,5650,89
|
|
20230831,112700,20497080,5670,5670,5670,5670,10
|
|
20230831,112600,20440380,5680,5680,5680,5680,0
|
|
20230831,112500,20440380,5680,5680,5680,5680,0
|
|
20230831,112400,20440380,5680,5680,5680,5680,0
|
|
20230831,112300,20440380,5680,5680,5680,5680,0
|
|
20230831,112200,20440380,5680,5680,5680,5680,0
|
|
20230831,112100,20440380,5680,5680,5680,5680,0
|
|
20230831,112000,20440380,5680,5680,5680,5680,0
|
|
20230831,111900,20440380,5680,5680,5680,5680,0
|
|
20230831,111800,20440380,5680,5680,5680,5680,0
|
|
20230831,111700,20440380,5680,5680,5680,5680,0
|
|
20230831,111600,20440380,5680,5680,5680,5680,0
|
|
20230831,111500,20440380,5680,5680,5680,5680,0
|
|
20230831,111400,20440380,5680,5680,5680,5680,0
|
|
20230831,111300,20440380,5680,5680,5680,5680,0
|
|
20230831,111200,20440380,5680,5680,5680,5680,0
|
|
20230831,111100,20440380,5680,5680,5680,5680,0
|
|
20230831,111000,20440380,5680,5680,5680,5680,2
|
|
20230831,110900,20429020,5680,5680,5680,5680,0
|
|
20230831,110800,20429020,5680,5680,5680,5680,0
|
|
20230831,110700,20429020,5680,5680,5680,5680,325
|
|
20230831,110600,18583020,5680,5680,5680,5680,0
|
|
20230831,110500,18583020,5680,5680,5680,5680,0
|
|
20230831,110400,18583020,5680,5680,5680,5680,0
|
|
20230831,110300,18583020,5680,5680,5680,5680,0
|
|
20230831,110200,18583020,5680,5680,5680,5680,0
|
|
20230831,110100,18583020,5680,5680,5680,5680,90
|
|
20230831,110000,18071820,5680,5680,5680,5680,0
|
|
20230831,105900,18071820,5680,5680,5680,5680,210
|
|
20230831,105800,16879020,5680,5680,5680,5680,0
|
|
20230831,105700,16879020,5680,5680,5680,5680,0
|
|
20230831,105600,16879020,5680,5680,5680,5680,0
|
|
20230831,105500,16879020,5680,5680,5680,5680,0
|
|
20230831,105400,16879020,5680,5700,5700,5680,913
|
|
20230831,105300,11693160,5690,5690,5690,5690,0
|
|
20230831,105200,11693160,5690,5690,5690,5690,5
|
|
20230831,105100,11664710,5710,5710,5710,5710,0
|
|
20230831,105000,11664710,5710,5710,5710,5710,0
|
|
20230831,104900,11664710,5710,5710,5710,5710,0
|
|
20230831,104800,11664710,5710,5710,5710,5710,0
|
|
20230831,104700,11664710,5710,5710,5710,5710,0
|
|
20230831,104600,11664710,5710,5710,5710,5710,0
|
|
20230831,104500,11664710,5710,5710,5710,5710,0
|
|
20230831,104400,11664710,5710,5710,5710,5710,0
|
|
20230831,104300,11664710,5710,5710,5710,5710,0
|
|
20230831,104200,11664710,5710,5710,5710,5710,0
|
|
20230831,104100,11664710,5710,5710,5710,5710,0
|
|
20230831,104000,11664710,5710,5710,5710,5710,0
|
|
20230831,103900,11664710,5710,5710,5710,5710,0
|
|
20230831,103800,11664710,5710,5710,5710,5710,0
|
|
20230831,103700,11664710,5710,5710,5710,5710,0
|
|
20230831,103600,11664710,5710,5710,5710,5710,0
|
|
20230831,103500,11664710,5710,5710,5710,5710,0
|
|
20230831,103400,11664710,5710,5710,5710,5710,0
|
|
20230831,103300,11664710,5710,5710,5710,5710,0
|
|
20230831,103200,11664710,5710,5710,5710,5710,0
|
|
20230831,103100,11664710,5710,5640,5710,5640,50
|
|
20230831,103000,11381250,5630,5630,5630,5630,0
|
|
20230831,102900,11381250,5630,5630,5630,5630,1
|
|
20230831,102800,11375620,5630,5620,5630,5620,12
|
|
20230831,102700,11308070,5620,5620,5620,5620,0
|
|
20230831,102600,11308070,5620,5620,5620,5620,0
|
|
20230831,102500,11308070,5620,5620,5620,5620,0
|
|
20230831,102400,11308070,5620,5620,5620,5620,108
|
|
20230831,102300,10701110,5610,5610,5610,5610,0
|
|
20230831,102200,10701110,5610,5610,5610,5610,0
|
|
20230831,102100,10701110,5610,5610,5610,5610,0
|
|
20230831,102000,10701110,5610,5610,5610,5610,0
|
|
20230831,101900,10701110,5610,5610,5610,5610,0
|
|
20230831,101800,10701110,5610,5610,5610,5610,37
|
|
20230831,101700,10493540,5620,5620,5620,5620,0
|
|
20230831,101600,10493540,5620,5620,5620,5620,0
|
|
20230831,101500,10493540,5620,5620,5620,5620,355
|
|
20230831,101400,8498440,5620,5620,5620,5620,0
|
|
20230831,101300,8498440,5620,5620,5620,5620,0
|
|
20230831,101200,8498440,5620,5620,5620,5620,0
|
|
20230831,101100,8498440,5620,5620,5620,5620,0
|
|
20230831,101000,8498440,5620,5620,5620,5620,11
|
|
20230831,100900,8436620,5630,5630,5630,5630,0
|
|
20230831,100800,8436620,5630,5630,5630,5630,187
|
|
20230831,100700,7383810,5640,5640,5640,5640,0
|
|
20230831,100600,7383810,5640,5660,5660,5640,111
|
|
20230831,100500,6757620,5660,5660,5660,5660,0
|
|
20230831,100400,6757620,5660,5660,5660,5660,0
|
|
20230831,100300,6757620,5660,5660,5660,5660,0
|
|
20230831,100200,6757620,5660,5660,5660,5660,0
|
|
20230831,100100,6757620,5660,5660,5660,5660,0
|
|
20230831,100000,6757620,5660,5660,5660,5660,0
|
|
20230831,095900,6757620,5660,5660,5660,5660,0
|
|
20230831,095800,6757620,5660,5680,5680,5660,17
|
|
20230831,095700,6661320,5700,5700,5700,5700,0
|
|
20230831,095600,6661320,5700,5700,5700,5700,0
|
|
20230831,095500,6661320,5700,5700,5700,5700,1
|
|
20230831,095400,6655620,5720,5720,5720,5720,0
|
|
20230831,095300,6655620,5720,5720,5720,5720,0
|
|
20230831,095200,6655620,5720,5720,5720,5720,0
|
|
20230831,095100,6655620,5720,5720,5720,5720,0
|
|
20230831,095000,6655620,5720,5720,5720,5720,0
|
|
20230831,094900,6655620,5720,5720,5720,5720,0
|
|
20230831,094800,6655620,5720,5720,5720,5720,0
|
|
20230831,094700,6655620,5720,5720,5720,5720,0
|
|
20230831,094600,6655620,5720,5720,5720,5720,0
|
|
20230831,094500,6655620,5720,5720,5720,5720,0
|
|
20230831,094400,6655620,5720,5670,5720,5670,50
|
|
20230831,094300,6371930,5670,5670,5730,5670,906
|
|
20230831,094200,1213340,5670,5670,5670,5670,0
|
|
20230831,094100,1213340,5670,5670,5670,5670,0
|
|
20230831,094000,1213340,5670,5670,5670,5670,0
|
|
20230831,093900,1213340,5670,5670,5670,5670,0
|
|
20230831,093800,1213340,5670,5670,5670,5670,4
|
|
20230831,093700,1190660,5670,5670,5670,5670,0
|
|
20230831,093600,1190660,5670,5670,5670,5670,7
|
|
20230831,093500,1150970,5670,5670,5670,5670,0
|
|
20230831,093400,1150970,5670,5670,5670,5670,2
|
|
20230831,093300,1139630,5670,5670,5670,5670,0
|
|
20230831,093200,1139630,5670,5670,5670,5670,0
|
|
20230831,093100,1139630,5670,5670,5670,5670,0
|
|
20230831,093000,1139630,5670,5670,5670,5670,1
|
|
20230831,092900,1133960,5670,5670,5670,5670,0
|
|
20230831,092800,1133960,5670,5670,5670,5670,0
|
|
20230831,092700,1133960,5670,5670,5670,5670,0
|
|
20230831,092600,1133960,5670,5670,5670,5670,0
|
|
20230831,092500,1133960,5670,5670,5670,5670,37
|
|
20230831,092400,924170,5650,5660,5660,5650,3
|
|
20230831,092300,907200,5670,5670,5670,5670,0
|
|
20230831,092200,907200,5670,5670,5670,5670,0
|
|
20230831,092100,907200,5670,5670,5670,5670,135
|
|
20230831,092000,141750,5670,5670,5670,5670,0
|
|
20230831,091900,141750,5670,5670,5670,5670,0
|
|
20230831,091800,141750,5670,5670,5670,5670,0
|
|
20230831,091700,141750,5670,5670,5670,5670,0
|
|
20230831,091600,141750,5670,5670,5670,5670,0
|
|
20230831,091500,141750,5670,5670,5670,5670,1
|
|
20230831,091400,136080,5670,5670,5670,5670,0
|
|
20230831,091300,136080,5670,5670,5670,5670,0
|
|
20230831,091200,136080,5670,5670,5670,5670,5
|
|
20230831,091100,107730,5670,5670,5670,5670,0
|
|
20230831,091000,107730,5670,5670,5670,5670,3
|
|
20230831,090900,90720,5670,5670,5670,5670,0
|
|
20230831,090800,90720,5670,5670,5670,5670,0
|
|
20230831,090700,90720,5670,5670,5670,5670,2
|
|
20230831,090600,79380,5670,5670,5670,5670,0
|
|
20230831,090500,79380,5670,5670,5670,5670,0
|
|
20230831,090400,79380,5670,5670,5670,5670,0
|
|
20230831,090300,79380,5670,5670,5670,5670,0
|
|
20230831,090200,79380,5670,5670,5670,5670,2
|
|
20230831,090100,68040,5670,5670,5670,5670,0
|
|
20230831,090000,68040,5670,5670,5670,5670,12
|