598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185500,29511005,2335,2335,2335,2335,203
|
|
20230831,185400,29511005,2335,2335,2335,2335,0
|
|
20230831,185300,29511005,2335,2335,2335,2335,0
|
|
20230831,185200,29511005,2335,2335,2335,2335,0
|
|
20230831,185100,29511005,2335,2335,2335,2335,0
|
|
20230831,185000,29511005,2335,2335,2335,2335,0
|
|
20230831,184900,29511005,2335,2335,2335,2335,0
|
|
20230831,184800,29511005,2335,2335,2335,2335,0
|
|
20230831,184700,29511005,2335,2335,2335,2335,0
|
|
20230831,184600,29511005,2335,2335,2335,2335,0
|
|
20230831,184500,29511005,2335,2335,2335,2335,0
|
|
20230831,184400,29511005,2335,2335,2335,2335,0
|
|
20230831,184300,29511005,2335,2335,2335,2335,0
|
|
20230831,184200,29511005,2335,2335,2335,2335,0
|
|
20230831,184100,29511005,2335,2335,2335,2335,0
|
|
20230831,184000,29511005,2335,2335,2335,2335,0
|
|
20230831,183900,29511005,2335,2335,2335,2335,0
|
|
20230831,183800,29511005,2335,2335,2335,2335,0
|
|
20230831,183700,29511005,2335,2335,2335,2335,0
|
|
20230831,183600,29511005,2335,2335,2335,2335,0
|
|
20230831,183500,29511005,2335,2335,2335,2335,0
|
|
20230831,183400,29511005,2335,2335,2335,2335,0
|
|
20230831,183300,29511005,2335,2335,2335,2335,0
|
|
20230831,183200,29511005,2335,2335,2335,2335,0
|
|
20230831,183100,29511005,2335,2335,2335,2335,0
|
|
20230831,183000,29511005,2335,2335,2335,2335,0
|
|
20230831,182900,29511005,2335,2335,2335,2335,0
|
|
20230831,182800,29511005,2335,2335,2335,2335,0
|
|
20230831,182700,29511005,2335,2335,2335,2335,0
|
|
20230831,182600,29511005,2335,2335,2335,2335,0
|
|
20230831,182500,29511005,2335,2335,2335,2335,203
|
|
20230831,182400,29511005,2335,2335,2335,2335,0
|
|
20230831,182300,29511005,2335,2335,2335,2335,0
|
|
20230831,182200,29511005,2335,2335,2335,2335,0
|
|
20230831,182100,29511005,2335,2335,2335,2335,0
|
|
20230831,182000,29511005,2335,2335,2335,2335,0
|
|
20230831,181900,29511005,2335,2335,2335,2335,0
|
|
20230831,181800,29511005,2335,2335,2335,2335,0
|
|
20230831,181700,29511005,2335,2335,2335,2335,0
|
|
20230831,181600,29511005,2335,2335,2335,2335,0
|
|
20230831,181500,29511005,2335,2335,2335,2335,0
|
|
20230831,181400,29511005,2335,2335,2335,2335,0
|
|
20230831,181300,29511005,2335,2335,2335,2335,0
|
|
20230831,181200,29511005,2335,2335,2335,2335,0
|
|
20230831,181100,29511005,2335,2335,2335,2335,0
|
|
20230831,181000,29511005,2335,2335,2335,2335,0
|
|
20230831,180900,29511005,2335,2335,2335,2335,0
|
|
20230831,180800,29511005,2335,2335,2335,2335,0
|
|
20230831,180700,29511005,2335,2335,2335,2335,0
|
|
20230831,180600,29511005,2335,2335,2335,2335,0
|
|
20230831,180500,29511005,2335,2335,2335,2335,0
|
|
20230831,180400,29511005,2335,2335,2335,2335,0
|
|
20230831,180300,29511005,2335,2335,2335,2335,0
|
|
20230831,180200,29511005,2335,2335,2335,2335,0
|
|
20230831,180100,29511005,2335,2335,2335,2335,0
|
|
20230831,180000,29511005,2335,2335,2335,2335,0
|
|
20230831,175900,29511005,2335,2335,2335,2335,0
|
|
20230831,175800,29511005,2335,2335,2335,2335,0
|
|
20230831,175700,29511005,2335,2335,2335,2335,0
|
|
20230831,175600,29511005,2335,2335,2335,2335,0
|
|
20230831,175500,29511005,2335,2335,2335,2335,203
|
|
20230831,175400,29511005,2335,2335,2335,2335,0
|
|
20230831,175300,29511005,2335,2335,2335,2335,0
|
|
20230831,175200,29511005,2335,2335,2335,2335,0
|
|
20230831,175100,29511005,2335,2335,2335,2335,0
|
|
20230831,175000,29511005,2335,2335,2335,2335,0
|
|
20230831,174900,29511005,2335,2335,2335,2335,0
|
|
20230831,174800,29511005,2335,2335,2335,2335,0
|
|
20230831,174700,29511005,2335,2335,2335,2335,0
|
|
20230831,174600,29511005,2335,2335,2335,2335,0
|
|
20230831,174500,29511005,2335,2335,2335,2335,0
|
|
20230831,174400,29511005,2335,2335,2335,2335,0
|
|
20230831,174300,29511005,2335,2335,2335,2335,0
|
|
20230831,174200,29511005,2335,2335,2335,2335,0
|
|
20230831,174100,29511005,2335,2335,2335,2335,0
|
|
20230831,174000,29511005,2335,2335,2335,2335,0
|
|
20230831,173900,29511005,2335,2335,2335,2335,0
|
|
20230831,173800,29511005,2335,2335,2335,2335,0
|
|
20230831,173700,29511005,2335,2335,2335,2335,0
|
|
20230831,173600,29511005,2335,2335,2335,2335,0
|
|
20230831,173500,29511005,2335,2335,2335,2335,0
|
|
20230831,173400,29511005,2335,2335,2335,2335,0
|
|
20230831,173300,29511005,2335,2335,2335,2335,0
|
|
20230831,173200,29511005,2335,2335,2335,2335,0
|
|
20230831,173100,29511005,2335,2335,2335,2335,0
|
|
20230831,173000,29511005,2335,2335,2335,2335,0
|
|
20230831,172900,29511005,2335,2335,2335,2335,0
|
|
20230831,172800,29511005,2335,2335,2335,2335,0
|
|
20230831,172700,29511005,2335,2335,2335,2335,0
|
|
20230831,172600,29511005,2335,2335,2335,2335,0
|
|
20230831,172500,29511005,2335,2335,2335,2335,203
|
|
20230831,172400,29511005,2335,2335,2335,2335,0
|
|
20230831,172300,29511005,2335,2335,2335,2335,0
|
|
20230831,172200,29511005,2335,2335,2335,2335,0
|
|
20230831,172100,29511005,2335,2335,2335,2335,0
|
|
20230831,172000,29511005,2335,2335,2335,2335,0
|
|
20230831,171900,29511005,2335,2335,2335,2335,0
|
|
20230831,171800,29511005,2335,2335,2335,2335,0
|
|
20230831,171700,29511005,2335,2335,2335,2335,0
|
|
20230831,171600,29511005,2335,2335,2335,2335,0
|
|
20230831,171500,29511005,2335,2335,2335,2335,0
|
|
20230831,171400,29511005,2335,2335,2335,2335,0
|
|
20230831,171300,29511005,2335,2335,2335,2335,0
|
|
20230831,171200,29511005,2335,2335,2335,2335,0
|
|
20230831,171100,29511005,2335,2335,2335,2335,0
|
|
20230831,171000,29511005,2335,2335,2335,2335,0
|
|
20230831,170900,29511005,2335,2335,2335,2335,0
|
|
20230831,170800,29511005,2335,2335,2335,2335,0
|
|
20230831,170700,29511005,2335,2335,2335,2335,0
|
|
20230831,170600,29511005,2335,2335,2335,2335,0
|
|
20230831,170500,29511005,2335,2335,2335,2335,0
|
|
20230831,170400,29511005,2335,2335,2335,2335,0
|
|
20230831,170300,29511005,2335,2335,2335,2335,0
|
|
20230831,170200,29511005,2335,2335,2335,2335,0
|
|
20230831,170100,29511005,2335,2335,2335,2335,0
|
|
20230831,170000,29511005,2335,2335,2335,2335,0
|
|
20230831,165900,29511005,2335,2335,2335,2335,0
|
|
20230831,165800,29511005,2335,2335,2335,2335,0
|
|
20230831,165700,29511005,2335,2335,2335,2335,0
|
|
20230831,165600,29511005,2335,2335,2335,2335,0
|
|
20230831,165500,29511005,2335,2335,2335,2335,203
|
|
20230831,165400,29511005,2335,2335,2335,2335,0
|
|
20230831,165300,29511005,2335,2335,2335,2335,0
|
|
20230831,165200,29511005,2335,2335,2335,2335,0
|
|
20230831,165100,29511005,2335,2335,2335,2335,0
|
|
20230831,165000,29511005,2335,2335,2335,2335,0
|
|
20230831,164900,29511005,2335,2335,2335,2335,0
|
|
20230831,164800,29511005,2335,2335,2335,2335,0
|
|
20230831,164700,29511005,2335,2335,2335,2335,0
|
|
20230831,164600,29511005,2335,2335,2335,2335,0
|
|
20230831,164500,29511005,2335,2335,2335,2335,0
|
|
20230831,164400,29511005,2335,2335,2335,2335,0
|
|
20230831,164300,29511005,2335,2335,2335,2335,0
|
|
20230831,164200,29511005,2335,2335,2335,2335,0
|
|
20230831,164100,29511005,2335,2335,2335,2335,0
|
|
20230831,164000,29511005,2335,2335,2335,2335,0
|
|
20230831,163900,29511005,2335,2335,2335,2335,0
|
|
20230831,163800,29511005,2335,2335,2335,2335,0
|
|
20230831,163700,29511005,2335,2335,2335,2335,0
|
|
20230831,163600,29511005,2335,2335,2335,2335,0
|
|
20230831,163500,29511005,2335,2335,2335,2335,0
|
|
20230831,163400,29511005,2335,2335,2335,2335,0
|
|
20230831,163300,29511005,2335,2335,2335,2335,0
|
|
20230831,163200,29511005,2335,2335,2335,2335,0
|
|
20230831,163100,29511005,2335,2335,2335,2335,0
|
|
20230831,163000,29511005,2335,2335,2335,2335,0
|
|
20230831,162900,29511005,2335,2335,2335,2335,0
|
|
20230831,162800,29511005,2335,2335,2335,2335,0
|
|
20230831,162700,29511005,2335,2335,2335,2335,0
|
|
20230831,162600,29511005,2335,2335,2335,2335,0
|
|
20230831,162500,29511005,2335,2335,2335,2335,203
|
|
20230831,162400,29511005,2335,2335,2335,2335,0
|
|
20230831,162300,29511005,2335,2335,2335,2335,0
|
|
20230831,162200,29511005,2335,2335,2335,2335,0
|
|
20230831,162100,29511005,2335,2335,2335,2335,0
|
|
20230831,162000,29511005,2335,2335,2335,2335,0
|
|
20230831,161900,29511005,2335,2335,2335,2335,0
|
|
20230831,161800,29511005,2335,2335,2335,2335,0
|
|
20230831,161700,29511005,2335,2335,2335,2335,0
|
|
20230831,161600,29511005,2335,2335,2335,2335,0
|
|
20230831,161500,29511005,2335,2335,2335,2335,0
|
|
20230831,161400,29511005,2335,2335,2335,2335,0
|
|
20230831,161300,29511005,2335,2335,2335,2335,0
|
|
20230831,161200,29511005,2335,2335,2335,2335,0
|
|
20230831,161100,29511005,2335,2335,2335,2335,0
|
|
20230831,161000,29511005,2335,2335,2335,2335,0
|
|
20230831,160900,29511005,2335,2335,2335,2335,0
|
|
20230831,160800,29511005,2335,2335,2335,2335,0
|
|
20230831,160700,29511005,2335,2335,2335,2335,0
|
|
20230831,160600,29511005,2335,2335,2335,2335,0
|
|
20230831,160500,29511005,2335,2335,2335,2335,0
|
|
20230831,160400,29511005,2335,2335,2335,2335,0
|
|
20230831,160300,29511005,2335,2335,2335,2335,0
|
|
20230831,160200,29511005,2335,2335,2335,2335,0
|
|
20230831,160100,29511005,2335,2335,2335,2335,0
|
|
20230831,160000,29511005,2335,2335,2335,2335,0
|
|
20230831,155900,29511005,2335,2335,2335,2335,0
|
|
20230831,155800,29511005,2335,2335,2335,2335,0
|
|
20230831,155700,29511005,2335,2335,2335,2335,0
|
|
20230831,155600,29511005,2335,2335,2335,2335,0
|
|
20230831,155500,29511005,2335,2335,2335,2335,203
|
|
20230831,155400,29511005,2335,2335,2335,2335,0
|
|
20230831,155300,29511005,2335,2335,2335,2335,0
|
|
20230831,155200,29511005,2335,2335,2335,2335,0
|
|
20230831,155100,29511005,2335,2335,2335,2335,0
|
|
20230831,155000,29511005,2335,2335,2335,2335,0
|
|
20230831,154900,29511005,2335,2335,2335,2335,0
|
|
20230831,154800,29511005,2335,2335,2335,2335,0
|
|
20230831,154700,29511005,2335,2335,2335,2335,0
|
|
20230831,154600,29511005,2335,2335,2335,2335,0
|
|
20230831,154500,29511005,2335,2335,2335,2335,0
|
|
20230831,154400,29511005,2335,2335,2335,2335,0
|
|
20230831,154300,29511005,2335,2335,2335,2335,0
|
|
20230831,154200,29511005,2335,2335,2335,2335,0
|
|
20230831,154100,29511005,2335,2335,2335,2335,0
|
|
20230831,154000,29511005,2335,2335,2335,2335,0
|
|
20230831,153900,29511005,2335,2335,2335,2335,0
|
|
20230831,153800,29511005,2335,2335,2335,2335,0
|
|
20230831,153700,29511005,2335,2335,2335,2335,0
|
|
20230831,153600,29511005,2335,2335,2335,2335,0
|
|
20230831,153500,29511005,2335,2335,2335,2335,0
|
|
20230831,153400,29511005,2335,2335,2335,2335,0
|
|
20230831,153300,29511005,2335,2335,2335,2335,0
|
|
20230831,153200,29511005,2335,2335,2335,2335,0
|
|
20230831,153100,29511005,2335,2335,2335,2335,0
|
|
20230831,153000,29511005,2335,2335,2335,2335,203
|
|
20230831,152900,29037000,2335,2335,2335,2335,0
|
|
20230831,152800,29037000,2335,2335,2335,2335,0
|
|
20230831,152700,29037000,2335,2335,2335,2335,0
|
|
20230831,152600,29037000,2335,2335,2335,2335,0
|
|
20230831,152500,29037000,2335,2335,2335,2335,0
|
|
20230831,152400,29037000,2335,2335,2335,2335,0
|
|
20230831,152300,29037000,2335,2335,2335,2335,0
|
|
20230831,152200,29037000,2335,2335,2335,2335,0
|
|
20230831,152100,29037000,2335,2335,2335,2335,0
|
|
20230831,152000,29037000,2335,2335,2335,2335,0
|
|
20230831,151900,29037000,2335,2335,2335,2335,300
|
|
20230831,151800,28336500,2340,2340,2340,2340,0
|
|
20230831,151700,28336500,2340,2340,2340,2340,0
|
|
20230831,151600,28336500,2340,2340,2340,2340,11
|
|
20230831,151500,28310760,2340,2340,2340,2340,0
|
|
20230831,151400,28310760,2340,2340,2340,2340,0
|
|
20230831,151300,28310760,2340,2340,2340,2340,0
|
|
20230831,151200,28310760,2340,2340,2340,2340,2
|
|
20230831,151100,28306080,2340,2340,2340,2340,1
|
|
20230831,151000,28303740,2340,2335,2340,2335,13
|
|
20230831,150900,28273375,2340,2345,2345,2340,757
|
|
20230831,150800,26498760,2350,2350,2350,2350,2
|
|
20230831,150700,26494060,2350,2350,2350,2350,0
|
|
20230831,150600,26494060,2350,2350,2350,2350,0
|
|
20230831,150500,26494060,2350,2350,2350,2350,0
|
|
20230831,150400,26494060,2350,2350,2350,2350,0
|
|
20230831,150300,26494060,2350,2350,2350,2350,0
|
|
20230831,150200,26494060,2350,2350,2350,2350,0
|
|
20230831,150100,26494060,2350,2350,2350,2350,50
|
|
20230831,150000,26376560,2350,2350,2350,2350,14
|
|
20230831,145900,26343660,2350,2350,2350,2350,85
|
|
20230831,145800,26143910,2350,2350,2350,2350,0
|
|
20230831,145700,26143910,2350,2350,2350,2350,37
|
|
20230831,145600,26056960,2345,2345,2345,2345,91
|
|
20230831,145500,25843565,2355,2355,2355,2355,0
|
|
20230831,145400,25843565,2355,2355,2355,2355,0
|
|
20230831,145300,25843565,2355,2355,2355,2355,0
|
|
20230831,145200,25843565,2355,2355,2355,2355,0
|
|
20230831,145100,25843565,2355,2350,2355,2350,24
|
|
20230831,145000,25787120,2350,2350,2350,2350,337
|
|
20230831,144900,24995170,2350,2350,2350,2350,0
|
|
20230831,144800,24995170,2350,2350,2350,2350,0
|
|
20230831,144700,24995170,2350,2350,2350,2350,1
|
|
20230831,144600,24992820,2350,2350,2350,2350,1
|
|
20230831,144500,24990470,2350,2350,2350,2350,0
|
|
20230831,144400,24990470,2350,2350,2350,2350,0
|
|
20230831,144300,24990470,2350,2350,2350,2350,0
|
|
20230831,144200,24990470,2350,2350,2350,2350,0
|
|
20230831,144100,24990470,2350,2350,2350,2350,0
|
|
20230831,144000,24990470,2350,2350,2350,2350,0
|
|
20230831,143900,24990470,2350,2350,2350,2350,0
|
|
20230831,143800,24990470,2350,2350,2350,2350,0
|
|
20230831,143700,24990470,2350,2350,2350,2350,1
|
|
20230831,143600,24988120,2345,2345,2345,2345,0
|
|
20230831,143500,24988120,2345,2345,2345,2345,0
|
|
20230831,143400,24988120,2345,2345,2345,2345,0
|
|
20230831,143300,24988120,2345,2345,2345,2345,0
|
|
20230831,143200,24988120,2345,2345,2345,2345,0
|
|
20230831,143100,24988120,2345,2345,2345,2345,0
|
|
20230831,143000,24988120,2345,2345,2345,2345,0
|
|
20230831,142900,24988120,2345,2345,2345,2345,0
|
|
20230831,142800,24988120,2345,2345,2345,2345,0
|
|
20230831,142700,24988120,2345,2345,2345,2345,236
|
|
20230831,142600,24434700,2340,2340,2340,2340,0
|
|
20230831,142500,24434700,2340,2340,2340,2340,12
|
|
20230831,142400,24406620,2340,2340,2340,2340,0
|
|
20230831,142300,24406620,2340,2340,2340,2340,0
|
|
20230831,142200,24406620,2340,2340,2340,2340,0
|
|
20230831,142100,24406620,2340,2340,2340,2340,0
|
|
20230831,142000,24406620,2340,2340,2340,2340,0
|
|
20230831,141900,24406620,2340,2345,2345,2340,35
|
|
20230831,141800,24324645,2350,2350,2350,2350,0
|
|
20230831,141700,24324645,2350,2350,2350,2350,0
|
|
20230831,141600,24324645,2350,2350,2350,2350,1
|
|
20230831,141500,24322295,2350,2350,2350,2350,0
|
|
20230831,141400,24322295,2350,2350,2350,2350,0
|
|
20230831,141300,24322295,2350,2350,2350,2350,0
|
|
20230831,141200,24322295,2350,2350,2350,2350,0
|
|
20230831,141100,24322295,2350,2350,2350,2350,0
|
|
20230831,141000,24322295,2350,2350,2350,2350,0
|
|
20230831,140900,24322295,2350,2350,2350,2350,42
|
|
20230831,140800,24223595,2345,2345,2345,2345,0
|
|
20230831,140700,24223595,2345,2345,2345,2345,0
|
|
20230831,140600,24223595,2345,2345,2345,2345,0
|
|
20230831,140500,24223595,2345,2345,2345,2345,0
|
|
20230831,140400,24223595,2345,2345,2345,2345,0
|
|
20230831,140300,24223595,2345,2345,2345,2345,0
|
|
20230831,140200,24223595,2345,2345,2345,2345,0
|
|
20230831,140100,24223595,2345,2345,2345,2345,0
|
|
20230831,140000,24223595,2345,2345,2345,2345,0
|
|
20230831,135900,24223595,2345,2345,2345,2345,0
|
|
20230831,135800,24223595,2345,2345,2345,2345,0
|
|
20230831,135700,24223595,2345,2350,2350,2345,36
|
|
20230831,135600,24139095,2350,2350,2350,2350,0
|
|
20230831,135500,24139095,2350,2350,2350,2350,0
|
|
20230831,135400,24139095,2350,2350,2350,2350,0
|
|
20230831,135300,24139095,2350,2350,2350,2350,0
|
|
20230831,135200,24139095,2350,2350,2350,2350,0
|
|
20230831,135100,24139095,2350,2350,2350,2350,0
|
|
20230831,135000,24139095,2350,2350,2350,2350,0
|
|
20230831,134900,24139095,2350,2350,2350,2350,0
|
|
20230831,134800,24139095,2350,2350,2350,2350,1
|
|
20230831,134700,24136745,2345,2345,2345,2345,0
|
|
20230831,134600,24136745,2345,2345,2345,2345,0
|
|
20230831,134500,24136745,2345,2345,2345,2345,0
|
|
20230831,134400,24136745,2345,2345,2345,2345,0
|
|
20230831,134300,24136745,2345,2345,2345,2345,0
|
|
20230831,134200,24136745,2345,2345,2345,2345,1
|
|
20230831,134100,24134400,2350,2350,2350,2350,0
|
|
20230831,134000,24134400,2350,2350,2350,2350,0
|
|
20230831,133900,24134400,2350,2350,2350,2350,0
|
|
20230831,133800,24134400,2350,2350,2350,2350,0
|
|
20230831,133700,24134400,2350,2350,2350,2350,0
|
|
20230831,133600,24134400,2350,2350,2350,2350,0
|
|
20230831,133500,24134400,2350,2350,2350,2350,0
|
|
20230831,133400,24134400,2350,2350,2350,2350,0
|
|
20230831,133300,24134400,2350,2350,2350,2350,38
|
|
20230831,133200,24045100,2350,2350,2350,2350,0
|
|
20230831,133100,24045100,2350,2350,2350,2350,0
|
|
20230831,133000,24045100,2350,2350,2350,2350,0
|
|
20230831,132900,24045100,2350,2350,2350,2350,0
|
|
20230831,132800,24045100,2350,2350,2350,2350,0
|
|
20230831,132700,24045100,2350,2350,2350,2350,0
|
|
20230831,132600,24045100,2350,2350,2350,2350,0
|
|
20230831,132500,24045100,2350,2350,2350,2350,50
|
|
20230831,132400,23927600,2350,2350,2350,2350,0
|
|
20230831,132300,23927600,2350,2350,2350,2350,0
|
|
20230831,132200,23927600,2350,2350,2350,2350,0
|
|
20230831,132100,23927600,2350,2350,2350,2350,0
|
|
20230831,132000,23927600,2350,2350,2350,2350,0
|
|
20230831,131900,23927600,2350,2350,2350,2350,0
|
|
20230831,131800,23927600,2350,2350,2350,2350,0
|
|
20230831,131700,23927600,2350,2350,2350,2350,0
|
|
20230831,131600,23927600,2350,2350,2350,2350,0
|
|
20230831,131500,23927600,2350,2350,2350,2350,0
|
|
20230831,131400,23927600,2350,2350,2350,2350,0
|
|
20230831,131300,23927600,2350,2350,2350,2350,0
|
|
20230831,131200,23927600,2350,2350,2350,2350,0
|
|
20230831,131100,23927600,2350,2350,2350,2350,0
|
|
20230831,131000,23927600,2350,2350,2350,2350,0
|
|
20230831,130900,23927600,2350,2350,2350,2350,0
|
|
20230831,130800,23927600,2350,2350,2350,2350,0
|
|
20230831,130700,23927600,2350,2350,2350,2350,0
|
|
20230831,130600,23927600,2350,2350,2350,2350,0
|
|
20230831,130500,23927600,2350,2350,2350,2350,0
|
|
20230831,130400,23927600,2350,2350,2350,2350,0
|
|
20230831,130300,23927600,2350,2350,2350,2350,317
|
|
20230831,130200,23182650,2350,2345,2350,2345,711
|
|
20230831,130100,21512895,2345,2345,2345,2345,0
|
|
20230831,130000,21512895,2345,2345,2345,2345,0
|
|
20230831,125900,21512895,2345,2345,2345,2345,0
|
|
20230831,125800,21512895,2345,2345,2345,2345,0
|
|
20230831,125700,21512895,2345,2345,2345,2345,0
|
|
20230831,125600,21512895,2345,2345,2345,2345,1
|
|
20230831,125500,21510550,2345,2345,2345,2345,0
|
|
20230831,125400,21510550,2345,2345,2345,2345,0
|
|
20230831,125300,21510550,2345,2345,2345,2345,11
|
|
20230831,125200,21484755,2345,2345,2345,2345,0
|
|
20230831,125100,21484755,2345,2345,2345,2345,0
|
|
20230831,125000,21484755,2345,2345,2345,2345,0
|
|
20230831,124900,21484755,2345,2345,2345,2345,0
|
|
20230831,124800,21484755,2345,2345,2345,2345,0
|
|
20230831,124700,21484755,2345,2345,2345,2345,0
|
|
20230831,124600,21484755,2345,2345,2345,2345,0
|
|
20230831,124500,21484755,2345,2345,2345,2345,0
|
|
20230831,124400,21484755,2345,2345,2345,2345,0
|
|
20230831,124300,21484755,2345,2345,2345,2345,0
|
|
20230831,124200,21484755,2345,2345,2345,2345,0
|
|
20230831,124100,21484755,2345,2345,2345,2345,1
|
|
20230831,124000,21482410,2340,2340,2340,2340,0
|
|
20230831,123900,21482410,2340,2340,2340,2340,0
|
|
20230831,123800,21482410,2340,2340,2340,2340,0
|
|
20230831,123700,21482410,2340,2340,2340,2340,0
|
|
20230831,123600,21482410,2340,2340,2340,2340,0
|
|
20230831,123500,21482410,2340,2340,2340,2340,0
|
|
20230831,123400,21482410,2340,2340,2340,2340,0
|
|
20230831,123300,21482410,2340,2340,2340,2340,0
|
|
20230831,123200,21482410,2340,2340,2340,2340,0
|
|
20230831,123100,21482410,2340,2340,2340,2340,0
|
|
20230831,123000,21482410,2340,2340,2340,2340,0
|
|
20230831,122900,21482410,2340,2340,2340,2340,21
|
|
20230831,122800,21433270,2340,2340,2340,2340,0
|
|
20230831,122700,21433270,2340,2340,2340,2340,5
|
|
20230831,122600,21421570,2340,2340,2340,2340,0
|
|
20230831,122500,21421570,2340,2340,2340,2340,0
|
|
20230831,122400,21421570,2340,2340,2340,2340,0
|
|
20230831,122300,21421570,2340,2340,2340,2340,0
|
|
20230831,122200,21421570,2340,2340,2340,2340,0
|
|
20230831,122100,21421570,2340,2340,2340,2340,0
|
|
20230831,122000,21421570,2340,2340,2340,2340,1
|
|
20230831,121900,21419230,2340,2340,2340,2340,0
|
|
20230831,121800,21419230,2340,2340,2340,2340,0
|
|
20230831,121700,21419230,2340,2340,2340,2340,0
|
|
20230831,121600,21419230,2340,2340,2340,2340,45
|
|
20230831,121500,21313930,2335,2335,2335,2335,0
|
|
20230831,121400,21313930,2335,2335,2335,2335,0
|
|
20230831,121300,21313930,2335,2335,2335,2335,0
|
|
20230831,121200,21313930,2335,2335,2335,2335,0
|
|
20230831,121100,21313930,2335,2335,2335,2335,0
|
|
20230831,121000,21313930,2335,2335,2335,2335,0
|
|
20230831,120900,21313930,2335,2335,2335,2335,0
|
|
20230831,120800,21313930,2335,2335,2335,2335,0
|
|
20230831,120700,21313930,2335,2335,2335,2335,0
|
|
20230831,120600,21313930,2335,2335,2335,2335,0
|
|
20230831,120500,21313930,2335,2335,2335,2335,0
|
|
20230831,120400,21313930,2335,2335,2335,2335,0
|
|
20230831,120300,21313930,2335,2335,2335,2335,0
|
|
20230831,120200,21313930,2335,2335,2335,2335,0
|
|
20230831,120100,21313930,2335,2335,2335,2335,0
|
|
20230831,120000,21313930,2335,2335,2335,2335,0
|
|
20230831,115900,21313930,2335,2335,2335,2335,0
|
|
20230831,115800,21313930,2335,2335,2335,2335,0
|
|
20230831,115700,21313930,2335,2335,2335,2335,0
|
|
20230831,115600,21313930,2335,2335,2335,2335,0
|
|
20230831,115500,21313930,2335,2335,2335,2335,0
|
|
20230831,115400,21313930,2335,2335,2335,2335,10
|
|
20230831,115300,21290580,2335,2335,2335,2335,0
|
|
20230831,115200,21290580,2335,2335,2335,2335,0
|
|
20230831,115100,21290580,2335,2335,2335,2335,0
|
|
20230831,115000,21290580,2335,2335,2335,2335,0
|
|
20230831,114900,21290580,2335,2335,2335,2335,0
|
|
20230831,114800,21290580,2335,2335,2335,2335,0
|
|
20230831,114700,21290580,2335,2335,2335,2335,0
|
|
20230831,114600,21290580,2335,2335,2335,2335,0
|
|
20230831,114500,21290580,2335,2335,2335,2335,0
|
|
20230831,114400,21290580,2335,2335,2335,2335,0
|
|
20230831,114300,21290580,2335,2335,2335,2335,170
|
|
20230831,114200,20893630,2345,2340,2345,2340,169
|
|
20230831,114100,20497665,2335,2335,2335,2335,0
|
|
20230831,114000,20497665,2335,2335,2335,2335,158
|
|
20230831,113900,20128735,2340,2340,2340,2340,0
|
|
20230831,113800,20128735,2340,2340,2340,2340,0
|
|
20230831,113700,20128735,2340,2340,2340,2340,0
|
|
20230831,113600,20128735,2340,2340,2340,2340,0
|
|
20230831,113500,20128735,2340,2340,2340,2340,0
|
|
20230831,113400,20128735,2340,2340,2340,2340,0
|
|
20230831,113300,20128735,2340,2340,2340,2340,0
|
|
20230831,113200,20128735,2340,2340,2340,2340,0
|
|
20230831,113100,20128735,2340,2340,2340,2340,0
|
|
20230831,113000,20128735,2340,2340,2340,2340,0
|
|
20230831,112900,20128735,2340,2340,2340,2340,0
|
|
20230831,112800,20128735,2340,2340,2340,2340,0
|
|
20230831,112700,20128735,2340,2340,2340,2340,0
|
|
20230831,112600,20128735,2340,2340,2340,2340,0
|
|
20230831,112500,20128735,2340,2340,2340,2340,0
|
|
20230831,112400,20128735,2340,2340,2340,2340,0
|
|
20230831,112300,20128735,2340,2340,2340,2340,0
|
|
20230831,112200,20128735,2340,2340,2340,2340,0
|
|
20230831,112100,20128735,2340,2340,2340,2340,0
|
|
20230831,112000,20128735,2340,2340,2340,2340,0
|
|
20230831,111900,20128735,2340,2340,2340,2340,0
|
|
20230831,111800,20128735,2340,2340,2340,2340,0
|
|
20230831,111700,20128735,2340,2340,2340,2340,0
|
|
20230831,111600,20128735,2340,2340,2340,2340,0
|
|
20230831,111500,20128735,2340,2340,2340,2340,0
|
|
20230831,111400,20128735,2340,2340,2340,2340,0
|
|
20230831,111300,20128735,2340,2340,2340,2340,0
|
|
20230831,111200,20128735,2340,2340,2340,2340,0
|
|
20230831,111100,20128735,2340,2340,2340,2340,0
|
|
20230831,111000,20128735,2340,2340,2340,2340,0
|
|
20230831,110900,20128735,2340,2340,2340,2340,0
|
|
20230831,110800,20128735,2340,2340,2340,2340,0
|
|
20230831,110700,20128735,2340,2340,2340,2340,0
|
|
20230831,110600,20128735,2340,2340,2340,2340,2
|
|
20230831,110500,20124055,2340,2340,2340,2340,0
|
|
20230831,110400,20124055,2340,2340,2340,2340,0
|
|
20230831,110300,20124055,2340,2340,2340,2340,0
|
|
20230831,110200,20124055,2340,2340,2340,2340,0
|
|
20230831,110100,20124055,2340,2340,2340,2340,0
|
|
20230831,110000,20124055,2340,2340,2340,2340,1
|
|
20230831,105900,20121715,2340,2340,2340,2340,20
|
|
20230831,105800,20074915,2340,2340,2340,2340,0
|
|
20230831,105700,20074915,2340,2340,2340,2340,25
|
|
20230831,105600,20016415,2340,2340,2340,2340,0
|
|
20230831,105500,20016415,2340,2340,2340,2340,25
|
|
20230831,105400,19957915,2335,2335,2335,2335,0
|
|
20230831,105300,19957915,2335,2335,2335,2335,0
|
|
20230831,105200,19957915,2335,2335,2335,2335,0
|
|
20230831,105100,19957915,2335,2335,2335,2335,0
|
|
20230831,105000,19957915,2335,2335,2335,2335,0
|
|
20230831,104900,19957915,2335,2335,2335,2335,0
|
|
20230831,104800,19957915,2335,2335,2335,2335,99
|
|
20230831,104700,19726750,2335,2335,2335,2335,0
|
|
20230831,104600,19726750,2335,2335,2335,2335,0
|
|
20230831,104500,19726750,2335,2340,2340,2335,176
|
|
20230831,104400,19315735,2345,2345,2345,2345,2
|
|
20230831,104300,19311045,2345,2345,2345,2345,0
|
|
20230831,104200,19311045,2345,2345,2345,2345,0
|
|
20230831,104100,19311045,2345,2345,2345,2345,0
|
|
20230831,104000,19311045,2345,2345,2345,2345,0
|
|
20230831,103900,19311045,2345,2345,2345,2345,0
|
|
20230831,103800,19311045,2345,2345,2345,2345,0
|
|
20230831,103700,19311045,2345,2345,2345,2345,1
|
|
20230831,103600,19308700,2345,2345,2345,2345,43
|
|
20230831,103500,19207865,2345,2345,2345,2345,18
|
|
20230831,103400,19165655,2345,2345,2345,2345,0
|
|
20230831,103300,19165655,2345,2345,2345,2345,0
|
|
20230831,103200,19165655,2345,2345,2345,2345,0
|
|
20230831,103100,19165655,2345,2345,2345,2345,0
|
|
20230831,103000,19165655,2345,2345,2345,2345,1
|
|
20230831,102900,19163310,2335,2335,2335,2335,0
|
|
20230831,102800,19163310,2335,2335,2335,2335,0
|
|
20230831,102700,19163310,2335,2340,2340,2335,317
|
|
20230831,102600,18422575,2340,2340,2340,2340,0
|
|
20230831,102500,18422575,2340,2340,2340,2340,0
|
|
20230831,102400,18422575,2340,2340,2340,2340,0
|
|
20230831,102300,18422575,2340,2340,2340,2340,0
|
|
20230831,102200,18422575,2340,2340,2340,2340,0
|
|
20230831,102100,18422575,2340,2340,2340,2340,0
|
|
20230831,102000,18422575,2340,2340,2340,2340,0
|
|
20230831,101900,18422575,2340,2340,2340,2340,0
|
|
20230831,101800,18422575,2340,2340,2340,2340,0
|
|
20230831,101700,18422575,2340,2340,2340,2340,0
|
|
20230831,101600,18422575,2340,2340,2340,2340,150
|
|
20230831,101500,18071575,2340,2340,2340,2340,0
|
|
20230831,101400,18071575,2340,2340,2340,2340,0
|
|
20230831,101300,18071575,2340,2340,2340,2340,0
|
|
20230831,101200,18071575,2340,2340,2340,2340,0
|
|
20230831,101100,18071575,2340,2340,2340,2340,0
|
|
20230831,101000,18071575,2340,2340,2340,2340,0
|
|
20230831,100900,18071575,2340,2340,2340,2340,0
|
|
20230831,100800,18071575,2340,2340,2340,2340,0
|
|
20230831,100700,18071575,2340,2340,2340,2340,46
|
|
20230831,100600,17963935,2340,2340,2340,2340,2
|
|
20230831,100500,17959255,2335,2335,2335,2335,0
|
|
20230831,100400,17959255,2335,2335,2335,2335,463
|
|
20230831,100300,16878150,2335,2335,2335,2335,0
|
|
20230831,100200,16878150,2335,2335,2335,2335,0
|
|
20230831,100100,16878150,2335,2335,2335,2335,65
|
|
20230831,100000,16726375,2340,2340,2340,2340,480
|
|
20230831,095900,15603175,2345,2345,2345,2345,0
|
|
20230831,095800,15603175,2345,2345,2345,2345,5
|
|
20230831,095700,15591450,2345,2345,2345,2345,0
|
|
20230831,095600,15591450,2345,2345,2345,2345,8
|
|
20230831,095500,15572690,2330,2345,2345,2330,4000
|
|
20230831,095400,6232040,2350,2350,2350,2350,0
|
|
20230831,095300,6232040,2350,2350,2350,2350,0
|
|
20230831,095200,6232040,2350,2350,2350,2350,0
|
|
20230831,095100,6232040,2350,2350,2350,2350,0
|
|
20230831,095000,6232040,2350,2350,2350,2350,0
|
|
20230831,094900,6232040,2350,2350,2350,2350,13
|
|
20230831,094800,6201490,2350,2350,2350,2350,8
|
|
20230831,094700,6182690,2350,2350,2350,2350,0
|
|
20230831,094600,6182690,2350,2350,2350,2350,2
|
|
20230831,094500,6177990,2350,2350,2350,2350,2
|
|
20230831,094400,6173290,2350,2350,2350,2350,0
|
|
20230831,094300,6173290,2350,2350,2350,2350,0
|
|
20230831,094200,6173290,2350,2350,2350,2350,0
|
|
20230831,094100,6173290,2350,2350,2350,2350,1
|
|
20230831,094000,6170940,2345,2345,2345,2345,0
|
|
20230831,093900,6170940,2345,2345,2345,2345,903
|
|
20230831,093800,4053405,2345,2345,2345,2345,303
|
|
20230831,093700,3342870,2350,2350,2350,2350,153
|
|
20230831,093600,2983320,2350,2350,2350,2350,0
|
|
20230831,093500,2983320,2350,2350,2350,2350,1
|
|
20230831,093400,2980970,2350,2350,2350,2350,0
|
|
20230831,093300,2980970,2350,2350,2350,2350,0
|
|
20230831,093200,2980970,2350,2350,2350,2350,1
|
|
20230831,093100,2978620,2350,2350,2350,2350,2
|
|
20230831,093000,2973920,2345,2345,2345,2345,0
|
|
20230831,092900,2973920,2345,2345,2345,2345,0
|
|
20230831,092800,2973920,2345,2345,2345,2345,0
|
|
20230831,092700,2973920,2345,2345,2345,2345,378
|
|
20230831,092600,2087510,2350,2350,2350,2350,29
|
|
20230831,092500,2019360,2350,2350,2350,2350,13
|
|
20230831,092400,1988810,2350,2350,2350,2350,3
|
|
20230831,092300,1981760,2350,2350,2355,2350,15
|
|
20230831,092200,1946505,2350,2350,2350,2350,50
|
|
20230831,092100,1829005,2350,2350,2350,2350,12
|
|
20230831,092000,1800805,2350,2350,2350,2350,165
|
|
20230831,091900,1413055,2350,2350,2350,2350,12
|
|
20230831,091800,1384855,2350,2350,2350,2350,100
|
|
20230831,091700,1149855,2350,2355,2355,2350,250
|
|
20230831,091600,561640,2360,2360,2360,2360,0
|
|
20230831,091500,561640,2360,2355,2360,2355,23
|
|
20230831,091400,507370,2355,2355,2355,2355,61
|
|
20230831,091300,363715,2360,2360,2360,2360,11
|
|
20230831,091200,337755,2360,2360,2360,2360,0
|
|
20230831,091100,337755,2360,2360,2360,2360,0
|
|
20230831,091000,337755,2360,2360,2360,2360,0
|
|
20230831,090900,337755,2360,2360,2360,2360,0
|
|
20230831,090800,337755,2360,2360,2360,2360,0
|
|
20230831,090700,337755,2360,2360,2360,2360,0
|
|
20230831,090600,337755,2360,2360,2360,2360,0
|
|
20230831,090500,337755,2360,2360,2360,2360,2
|
|
20230831,090400,333035,2360,2360,2360,2360,0
|
|
20230831,090300,333035,2360,2360,2360,2360,0
|
|
20230831,090200,333035,2360,2360,2360,2360,0
|
|
20230831,090100,333035,2360,2360,2360,2360,130
|
|
20230831,090000,26235,2385,2385,2385,2385,11
|