636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193300,201890175,4600,4600,4600,4600,899
|
|
20230831,193200,201890175,4600,4600,4600,4600,0
|
|
20230831,193100,201890175,4600,4600,4600,4600,0
|
|
20230831,193000,201890175,4600,4600,4600,4600,0
|
|
20230831,192900,201890175,4600,4600,4600,4600,0
|
|
20230831,192800,201890175,4600,4600,4600,4600,0
|
|
20230831,192700,201890175,4600,4600,4600,4600,0
|
|
20230831,192600,201890175,4600,4600,4600,4600,0
|
|
20230831,192500,201890175,4600,4600,4600,4600,0
|
|
20230831,192400,201890175,4600,4600,4600,4600,0
|
|
20230831,192300,201890175,4600,4600,4600,4600,0
|
|
20230831,192200,201890175,4600,4600,4600,4600,0
|
|
20230831,192100,201890175,4600,4600,4600,4600,0
|
|
20230831,192000,201890175,4600,4600,4600,4600,0
|
|
20230831,191900,201890175,4600,4600,4600,4600,0
|
|
20230831,191800,201890175,4600,4600,4600,4600,0
|
|
20230831,191700,201890175,4600,4600,4600,4600,0
|
|
20230831,191600,201890175,4600,4600,4600,4600,0
|
|
20230831,191500,201890175,4600,4600,4600,4600,0
|
|
20230831,191400,201890175,4600,4600,4600,4600,0
|
|
20230831,191300,201890175,4600,4600,4600,4600,0
|
|
20230831,191200,201890175,4600,4600,4600,4600,0
|
|
20230831,191100,201890175,4600,4600,4600,4600,0
|
|
20230831,191000,201890175,4600,4600,4600,4600,0
|
|
20230831,190900,201890175,4600,4600,4600,4600,0
|
|
20230831,190800,201890175,4600,4600,4600,4600,0
|
|
20230831,190700,201890175,4600,4600,4600,4600,0
|
|
20230831,190600,201890175,4600,4600,4600,4600,0
|
|
20230831,190500,201890175,4600,4600,4600,4600,0
|
|
20230831,190400,201890175,4600,4600,4600,4600,0
|
|
20230831,190300,201890175,4600,4600,4600,4600,899
|
|
20230831,190200,201890175,4600,4600,4600,4600,0
|
|
20230831,190100,201890175,4600,4600,4600,4600,0
|
|
20230831,190000,201890175,4600,4600,4600,4600,0
|
|
20230831,185900,201890175,4600,4600,4600,4600,0
|
|
20230831,185800,201890175,4600,4600,4600,4600,0
|
|
20230831,185700,201890175,4600,4600,4600,4600,0
|
|
20230831,185600,201890175,4600,4600,4600,4600,0
|
|
20230831,185500,201890175,4600,4600,4600,4600,0
|
|
20230831,185400,201890175,4600,4600,4600,4600,0
|
|
20230831,185300,201890175,4600,4600,4600,4600,0
|
|
20230831,185200,201890175,4600,4600,4600,4600,0
|
|
20230831,185100,201890175,4600,4600,4600,4600,0
|
|
20230831,185000,201890175,4600,4600,4600,4600,0
|
|
20230831,184900,201890175,4600,4600,4600,4600,0
|
|
20230831,184800,201890175,4600,4600,4600,4600,0
|
|
20230831,184700,201890175,4600,4600,4600,4600,0
|
|
20230831,184600,201890175,4600,4600,4600,4600,0
|
|
20230831,184500,201890175,4600,4600,4600,4600,0
|
|
20230831,184400,201890175,4600,4600,4600,4600,0
|
|
20230831,184300,201890175,4600,4600,4600,4600,0
|
|
20230831,184200,201890175,4600,4600,4600,4600,0
|
|
20230831,184100,201890175,4600,4600,4600,4600,0
|
|
20230831,184000,201890175,4600,4600,4600,4600,0
|
|
20230831,183900,201890175,4600,4600,4600,4600,0
|
|
20230831,183800,201890175,4600,4600,4600,4600,0
|
|
20230831,183700,201890175,4600,4600,4600,4600,0
|
|
20230831,183600,201890175,4600,4600,4600,4600,0
|
|
20230831,183500,201890175,4600,4600,4600,4600,0
|
|
20230831,183400,201890175,4600,4600,4600,4600,0
|
|
20230831,183300,201890175,4600,4600,4600,4600,899
|
|
20230831,183200,201890175,4600,4600,4600,4600,0
|
|
20230831,183100,201890175,4600,4600,4600,4600,0
|
|
20230831,183000,201890175,4600,4600,4600,4600,0
|
|
20230831,182900,201890175,4600,4600,4600,4600,0
|
|
20230831,182800,201890175,4600,4600,4600,4600,0
|
|
20230831,182700,201890175,4600,4600,4600,4600,0
|
|
20230831,182600,201890175,4600,4600,4600,4600,0
|
|
20230831,182500,201890175,4600,4600,4600,4600,0
|
|
20230831,182400,201890175,4600,4600,4600,4600,0
|
|
20230831,182300,201890175,4600,4600,4600,4600,0
|
|
20230831,182200,201890175,4600,4600,4600,4600,0
|
|
20230831,182100,201890175,4600,4600,4600,4600,0
|
|
20230831,182000,201890175,4600,4600,4600,4600,0
|
|
20230831,181900,201890175,4600,4600,4600,4600,0
|
|
20230831,181800,201890175,4600,4600,4600,4600,0
|
|
20230831,181700,201890175,4600,4600,4600,4600,0
|
|
20230831,181600,201890175,4600,4600,4600,4600,0
|
|
20230831,181500,201890175,4600,4600,4600,4600,0
|
|
20230831,181400,201890175,4600,4600,4600,4600,0
|
|
20230831,181300,201890175,4600,4600,4600,4600,0
|
|
20230831,181200,201890175,4600,4600,4600,4600,0
|
|
20230831,181100,201890175,4600,4600,4600,4600,0
|
|
20230831,181000,201890175,4600,4600,4600,4600,0
|
|
20230831,180900,201890175,4600,4600,4600,4600,0
|
|
20230831,180800,201890175,4600,4600,4600,4600,0
|
|
20230831,180700,201890175,4600,4600,4600,4600,0
|
|
20230831,180600,201890175,4600,4600,4600,4600,0
|
|
20230831,180500,201890175,4600,4600,4600,4600,0
|
|
20230831,180400,201890175,4600,4600,4600,4600,0
|
|
20230831,180300,201890175,4600,4600,4600,4600,899
|
|
20230831,180200,201890175,4600,4600,4600,4600,0
|
|
20230831,180100,201890175,4600,4600,4600,4600,0
|
|
20230831,180000,201890175,4600,4600,4600,4600,0
|
|
20230831,175900,201890175,4600,4600,4600,4600,0
|
|
20230831,175800,201890175,4600,4600,4600,4600,0
|
|
20230831,175700,201890175,4600,4600,4600,4600,0
|
|
20230831,175600,201890175,4600,4600,4600,4600,0
|
|
20230831,175500,201890175,4600,4600,4600,4600,0
|
|
20230831,175400,201890175,4600,4600,4600,4600,0
|
|
20230831,175300,201890175,4600,4600,4600,4600,0
|
|
20230831,175200,201890175,4600,4600,4600,4600,0
|
|
20230831,175100,201890175,4600,4600,4600,4600,0
|
|
20230831,175000,201890175,4600,4600,4600,4600,0
|
|
20230831,174900,201890175,4600,4600,4600,4600,0
|
|
20230831,174800,201890175,4600,4600,4600,4600,0
|
|
20230831,174700,201890175,4600,4600,4600,4600,0
|
|
20230831,174600,201890175,4600,4600,4600,4600,0
|
|
20230831,174500,201890175,4600,4600,4600,4600,0
|
|
20230831,174400,201890175,4600,4600,4600,4600,0
|
|
20230831,174300,201890175,4600,4600,4600,4600,0
|
|
20230831,174200,201890175,4600,4600,4600,4600,0
|
|
20230831,174100,201890175,4600,4600,4600,4600,0
|
|
20230831,174000,201890175,4600,4600,4600,4600,0
|
|
20230831,173900,201890175,4600,4600,4600,4600,0
|
|
20230831,173800,201890175,4600,4600,4600,4600,0
|
|
20230831,173700,201890175,4600,4600,4600,4600,0
|
|
20230831,173600,201890175,4600,4600,4600,4600,0
|
|
20230831,173500,201890175,4600,4600,4600,4600,0
|
|
20230831,173400,201890175,4600,4600,4600,4600,0
|
|
20230831,173300,201890175,4600,4600,4600,4600,899
|
|
20230831,173200,201890175,4600,4600,4600,4600,0
|
|
20230831,173100,201890175,4600,4600,4600,4600,0
|
|
20230831,173000,201890175,4600,4600,4600,4600,0
|
|
20230831,172900,201890175,4600,4600,4600,4600,0
|
|
20230831,172800,201890175,4600,4600,4600,4600,0
|
|
20230831,172700,201890175,4600,4600,4600,4600,0
|
|
20230831,172600,201890175,4600,4600,4600,4600,0
|
|
20230831,172500,201890175,4600,4600,4600,4600,0
|
|
20230831,172400,201890175,4600,4600,4600,4600,0
|
|
20230831,172300,201890175,4600,4600,4600,4600,0
|
|
20230831,172200,201890175,4600,4600,4600,4600,0
|
|
20230831,172100,201890175,4600,4600,4600,4600,0
|
|
20230831,172000,201890175,4600,4600,4600,4600,0
|
|
20230831,171900,201890175,4600,4600,4600,4600,0
|
|
20230831,171800,201890175,4600,4600,4600,4600,0
|
|
20230831,171700,201890175,4600,4600,4600,4600,0
|
|
20230831,171600,201890175,4600,4600,4600,4600,0
|
|
20230831,171500,201890175,4600,4600,4600,4600,0
|
|
20230831,171400,201890175,4600,4600,4600,4600,0
|
|
20230831,171300,201890175,4600,4600,4600,4600,0
|
|
20230831,171200,201890175,4600,4600,4600,4600,0
|
|
20230831,171100,201890175,4600,4600,4600,4600,0
|
|
20230831,171000,201890175,4600,4600,4600,4600,0
|
|
20230831,170900,201890175,4600,4600,4600,4600,0
|
|
20230831,170800,201890175,4600,4600,4600,4600,0
|
|
20230831,170700,201890175,4600,4600,4600,4600,0
|
|
20230831,170600,201890175,4600,4600,4600,4600,0
|
|
20230831,170500,201890175,4600,4600,4600,4600,0
|
|
20230831,170400,201890175,4600,4600,4600,4600,0
|
|
20230831,170300,201890175,4600,4600,4600,4600,899
|
|
20230831,170200,201890175,4600,4600,4600,4600,0
|
|
20230831,170100,201890175,4600,4600,4600,4600,0
|
|
20230831,170000,201890175,4600,4600,4600,4600,0
|
|
20230831,165900,201890175,4600,4600,4600,4600,0
|
|
20230831,165800,201890175,4600,4600,4600,4600,0
|
|
20230831,165700,201890175,4600,4600,4600,4600,0
|
|
20230831,165600,201890175,4600,4600,4600,4600,0
|
|
20230831,165500,201890175,4600,4600,4600,4600,0
|
|
20230831,165400,201890175,4600,4600,4600,4600,0
|
|
20230831,165300,201890175,4600,4600,4600,4600,0
|
|
20230831,165200,201890175,4600,4600,4600,4600,0
|
|
20230831,165100,201890175,4600,4600,4600,4600,0
|
|
20230831,165000,201890175,4600,4600,4600,4600,0
|
|
20230831,164900,201890175,4600,4600,4600,4600,0
|
|
20230831,164800,201890175,4600,4600,4600,4600,0
|
|
20230831,164700,201890175,4600,4600,4600,4600,0
|
|
20230831,164600,201890175,4600,4600,4600,4600,0
|
|
20230831,164500,201890175,4600,4600,4600,4600,0
|
|
20230831,164400,201890175,4600,4600,4600,4600,0
|
|
20230831,164300,201890175,4600,4600,4600,4600,0
|
|
20230831,164200,201890175,4600,4600,4600,4600,0
|
|
20230831,164100,201890175,4600,4600,4600,4600,0
|
|
20230831,164000,201890175,4600,4600,4600,4600,0
|
|
20230831,163900,201890175,4600,4600,4600,4600,0
|
|
20230831,163800,201890175,4600,4600,4600,4600,0
|
|
20230831,163700,201890175,4600,4600,4600,4600,0
|
|
20230831,163600,201890175,4600,4600,4600,4600,0
|
|
20230831,163500,201890175,4600,4600,4600,4600,0
|
|
20230831,163400,201890175,4600,4600,4600,4600,0
|
|
20230831,163300,201890175,4600,4600,4600,4600,899
|
|
20230831,163200,201890175,4600,4600,4600,4600,0
|
|
20230831,163100,201890175,4600,4600,4600,4600,0
|
|
20230831,163000,201890175,4600,4600,4600,4600,0
|
|
20230831,162900,201890175,4600,4600,4600,4600,0
|
|
20230831,162800,201890175,4600,4600,4600,4600,0
|
|
20230831,162700,201890175,4600,4600,4600,4600,0
|
|
20230831,162600,201890175,4600,4600,4600,4600,0
|
|
20230831,162500,201890175,4600,4600,4600,4600,0
|
|
20230831,162400,201890175,4600,4600,4600,4600,0
|
|
20230831,162300,201890175,4600,4600,4600,4600,0
|
|
20230831,162200,201890175,4600,4600,4600,4600,0
|
|
20230831,162100,201890175,4600,4600,4600,4600,0
|
|
20230831,162000,201890175,4600,4600,4600,4600,0
|
|
20230831,161900,201890175,4600,4600,4600,4600,0
|
|
20230831,161800,201890175,4600,4600,4600,4600,0
|
|
20230831,161700,201890175,4600,4600,4600,4600,0
|
|
20230831,161600,201890175,4600,4600,4600,4600,0
|
|
20230831,161500,201890175,4600,4600,4600,4600,0
|
|
20230831,161400,201890175,4600,4600,4600,4600,0
|
|
20230831,161300,201890175,4600,4600,4600,4600,0
|
|
20230831,161200,201890175,4600,4600,4600,4600,0
|
|
20230831,161100,201890175,4600,4600,4600,4600,0
|
|
20230831,161000,201890175,4600,4600,4600,4600,0
|
|
20230831,160900,201890175,4600,4600,4600,4600,0
|
|
20230831,160800,201890175,4600,4600,4600,4600,0
|
|
20230831,160700,201890175,4600,4600,4600,4600,0
|
|
20230831,160600,201890175,4600,4600,4600,4600,0
|
|
20230831,160500,201890175,4600,4600,4600,4600,0
|
|
20230831,160400,201890175,4600,4600,4600,4600,0
|
|
20230831,160300,201890175,4600,4600,4600,4600,899
|
|
20230831,160200,201890175,4600,4600,4600,4600,0
|
|
20230831,160100,201890175,4600,4600,4600,4600,0
|
|
20230831,160000,201890175,4600,4600,4600,4600,0
|
|
20230831,155900,201890175,4600,4600,4600,4600,0
|
|
20230831,155800,201890175,4600,4600,4600,4600,0
|
|
20230831,155700,201890175,4600,4600,4600,4600,0
|
|
20230831,155600,201890175,4600,4600,4600,4600,0
|
|
20230831,155500,201890175,4600,4600,4600,4600,0
|
|
20230831,155400,201890175,4600,4600,4600,4600,0
|
|
20230831,155300,201890175,4600,4600,4600,4600,0
|
|
20230831,155200,201890175,4600,4600,4600,4600,0
|
|
20230831,155100,201890175,4600,4600,4600,4600,0
|
|
20230831,155000,201890175,4600,4600,4600,4600,0
|
|
20230831,154900,201890175,4600,4600,4600,4600,0
|
|
20230831,154800,201890175,4600,4600,4600,4600,0
|
|
20230831,154700,201890175,4600,4600,4600,4600,0
|
|
20230831,154600,201890175,4600,4600,4600,4600,0
|
|
20230831,154500,201890175,4600,4600,4600,4600,0
|
|
20230831,154400,201890175,4600,4600,4600,4600,0
|
|
20230831,154300,201890175,4600,4600,4600,4600,0
|
|
20230831,154200,201890175,4600,4600,4600,4600,0
|
|
20230831,154100,201890175,4600,4600,4600,4600,0
|
|
20230831,154000,201890175,4600,4600,4600,4600,0
|
|
20230831,153900,201890175,4600,4600,4600,4600,0
|
|
20230831,153800,201890175,4600,4600,4600,4600,0
|
|
20230831,153700,201890175,4600,4600,4600,4600,0
|
|
20230831,153600,201890175,4600,4600,4600,4600,0
|
|
20230831,153500,201890175,4600,4600,4600,4600,0
|
|
20230831,153400,201890175,4600,4600,4600,4600,0
|
|
20230831,153300,201890175,4600,4600,4600,4600,899
|
|
20230831,153200,201890175,4600,4600,4600,4600,0
|
|
20230831,153100,201890175,4600,4600,4600,4600,0
|
|
20230831,153000,201890175,4600,4600,4600,4600,899
|
|
20230831,152900,197754775,4590,4590,4590,4590,0
|
|
20230831,152800,197754775,4590,4590,4590,4590,0
|
|
20230831,152700,197754775,4590,4590,4590,4590,0
|
|
20230831,152600,197754775,4590,4590,4590,4590,0
|
|
20230831,152500,197754775,4590,4590,4590,4590,0
|
|
20230831,152400,197754775,4590,4590,4590,4590,0
|
|
20230831,152300,197754775,4590,4590,4590,4590,0
|
|
20230831,152200,197754775,4590,4590,4590,4590,0
|
|
20230831,152100,197754775,4590,4590,4590,4590,0
|
|
20230831,152000,197754775,4590,4590,4590,4590,0
|
|
20230831,151900,197754775,4590,4590,4590,4590,0
|
|
20230831,151800,197754775,4590,4590,4590,4590,0
|
|
20230831,151700,197754775,4590,4590,4590,4590,0
|
|
20230831,151600,197754775,4590,4590,4590,4590,2
|
|
20230831,151500,197745595,4560,4560,4560,4560,1
|
|
20230831,151400,197741035,4560,4560,4560,4560,331
|
|
20230831,151300,196231675,4560,4570,4590,4560,2004
|
|
20230831,151200,187089720,4590,4580,4590,4580,20
|
|
20230831,151100,186998070,4570,4570,4570,4570,0
|
|
20230831,151000,186998070,4570,4575,4575,4570,22
|
|
20230831,150900,186897525,4580,4580,4580,4580,1
|
|
20230831,150800,186892945,4595,4595,4595,4595,0
|
|
20230831,150700,186892945,4595,4595,4595,4595,0
|
|
20230831,150600,186892945,4595,4595,4595,4595,0
|
|
20230831,150500,186892945,4595,4595,4595,4595,0
|
|
20230831,150400,186892945,4595,4595,4595,4595,0
|
|
20230831,150300,186892945,4595,4595,4595,4595,0
|
|
20230831,150200,186892945,4595,4595,4595,4595,0
|
|
20230831,150100,186892945,4595,4595,4595,4595,0
|
|
20230831,150000,186892945,4595,4595,4595,4595,2183
|
|
20230831,145900,176862060,4595,4595,4595,4595,0
|
|
20230831,145800,176862060,4595,4595,4595,4595,0
|
|
20230831,145700,176862060,4595,4595,4595,4595,0
|
|
20230831,145600,176862060,4595,4595,4595,4595,0
|
|
20230831,145500,176862060,4595,4595,4595,4595,0
|
|
20230831,145400,176862060,4595,4595,4595,4595,0
|
|
20230831,145300,176862060,4595,4595,4595,4595,0
|
|
20230831,145200,176862060,4595,4595,4595,4595,200
|
|
20230831,145100,175943060,4590,4590,4590,4590,2
|
|
20230831,145000,175933880,4565,4565,4565,4565,0
|
|
20230831,144900,175933880,4565,4565,4565,4565,0
|
|
20230831,144800,175933880,4565,4565,4565,4565,0
|
|
20230831,144700,175933880,4565,4565,4565,4565,0
|
|
20230831,144600,175933880,4565,4565,4565,4565,0
|
|
20230831,144500,175933880,4565,4565,4565,4565,0
|
|
20230831,144400,175933880,4565,4565,4565,4565,11
|
|
20230831,144300,175883665,4590,4590,4590,4590,0
|
|
20230831,144200,175883665,4590,4590,4590,4590,0
|
|
20230831,144100,175883665,4590,4590,4590,4590,0
|
|
20230831,144000,175883665,4590,4590,4590,4590,0
|
|
20230831,143900,175883665,4590,4590,4590,4590,0
|
|
20230831,143800,175883665,4590,4590,4590,4590,50
|
|
20230831,143700,175654165,4590,4590,4590,4590,0
|
|
20230831,143600,175654165,4590,4590,4590,4590,412
|
|
20230831,143500,173763085,4570,4570,4570,4570,0
|
|
20230831,143400,173763085,4570,4570,4570,4570,0
|
|
20230831,143300,173763085,4570,4575,4575,4570,556
|
|
20230831,143200,171219390,4580,4580,4580,4580,0
|
|
20230831,143100,171219390,4580,4580,4580,4580,8
|
|
20230831,143000,171182750,4580,4580,4580,4580,0
|
|
20230831,142900,171182750,4580,4580,4580,4580,0
|
|
20230831,142800,171182750,4580,4580,4580,4580,0
|
|
20230831,142700,171182750,4580,4580,4580,4580,0
|
|
20230831,142600,171182750,4580,4580,4580,4580,0
|
|
20230831,142500,171182750,4580,4580,4580,4580,210
|
|
20230831,142400,170220950,4580,4580,4580,4580,0
|
|
20230831,142300,170220950,4580,4585,4585,4580,188
|
|
20230831,142200,169359905,4585,4585,4585,4585,0
|
|
20230831,142100,169359905,4585,4585,4585,4585,220
|
|
20230831,142000,168351205,4585,4590,4590,4585,500
|
|
20230831,141900,166057040,4595,4595,4595,4595,0
|
|
20230831,141800,166057040,4595,4595,4595,4595,0
|
|
20230831,141700,166057040,4595,4595,4595,4595,0
|
|
20230831,141600,166057040,4595,4595,4595,4595,0
|
|
20230831,141500,166057040,4595,4595,4595,4595,0
|
|
20230831,141400,166057040,4595,4595,4595,4595,0
|
|
20230831,141300,166057040,4595,4590,4595,4590,100
|
|
20230831,141200,165597565,4590,4585,4590,4585,626
|
|
20230831,141100,162725080,4590,4590,4590,4590,0
|
|
20230831,141000,162725080,4590,4590,4590,4590,0
|
|
20230831,140900,162725080,4590,4590,4590,4590,0
|
|
20230831,140800,162725080,4590,4590,4590,4590,0
|
|
20230831,140700,162725080,4590,4590,4590,4590,0
|
|
20230831,140600,162725080,4590,4590,4590,4590,0
|
|
20230831,140500,162725080,4590,4590,4590,4590,0
|
|
20230831,140400,162725080,4590,4590,4590,4590,0
|
|
20230831,140300,162725080,4590,4590,4590,4590,0
|
|
20230831,140200,162725080,4590,4590,4590,4590,0
|
|
20230831,140100,162725080,4590,4590,4590,4590,0
|
|
20230831,140000,162725080,4590,4590,4590,4590,0
|
|
20230831,135900,162725080,4590,4590,4590,4590,455
|
|
20230831,135800,160636630,4585,4585,4585,4585,104
|
|
20230831,135700,160159790,4580,4585,4585,4580,342
|
|
20230831,135600,158591765,4580,4580,4580,4580,0
|
|
20230831,135500,158591765,4580,4580,4580,4580,45
|
|
20230831,135400,158385665,4580,4580,4580,4580,0
|
|
20230831,135300,158385665,4580,4580,4580,4580,0
|
|
20230831,135200,158385665,4580,4580,4580,4580,732
|
|
20230831,135100,155033105,4580,4580,4580,4580,0
|
|
20230831,135000,155033105,4580,4580,4580,4580,0
|
|
20230831,134900,155033105,4580,4575,4580,4575,253
|
|
20230831,134800,153875605,4575,4570,4575,4570,14
|
|
20230831,134700,153811615,4570,4570,4570,4570,0
|
|
20230831,134600,153811615,4570,4570,4570,4570,0
|
|
20230831,134500,153811615,4570,4570,4570,4570,0
|
|
20230831,134400,153811615,4570,4570,4570,4570,250
|
|
20230831,134300,152669115,4585,4585,4585,4585,0
|
|
20230831,134200,152669115,4585,4585,4585,4585,1
|
|
20230831,134100,152664530,4585,4585,4585,4585,0
|
|
20230831,134000,152664530,4585,4585,4585,4585,0
|
|
20230831,133900,152664530,4585,4585,4585,4585,0
|
|
20230831,133800,152664530,4585,4585,4585,4585,0
|
|
20230831,133700,152664530,4585,4585,4585,4585,0
|
|
20230831,133600,152664530,4585,4585,4585,4585,0
|
|
20230831,133500,152664530,4585,4585,4585,4585,0
|
|
20230831,133400,152664530,4585,4585,4585,4585,0
|
|
20230831,133300,152664530,4585,4585,4585,4585,0
|
|
20230831,133200,152664530,4585,4585,4585,4585,0
|
|
20230831,133100,152664530,4585,4585,4585,4585,0
|
|
20230831,133000,152664530,4585,4585,4585,4585,0
|
|
20230831,132900,152664530,4585,4585,4585,4585,2
|
|
20230831,132800,152655360,4570,4570,4570,4570,0
|
|
20230831,132700,152655360,4570,4570,4570,4570,0
|
|
20230831,132600,152655360,4570,4570,4570,4570,0
|
|
20230831,132500,152655360,4570,4570,4570,4570,0
|
|
20230831,132400,152655360,4570,4570,4570,4570,0
|
|
20230831,132300,152655360,4570,4570,4570,4570,0
|
|
20230831,132200,152655360,4570,4570,4570,4570,90
|
|
20230831,132100,152244060,4570,4575,4575,4570,72
|
|
20230831,132000,151914965,4575,4580,4580,4575,205
|
|
20230831,131900,150976090,4580,4580,4580,4580,0
|
|
20230831,131800,150976090,4580,4580,4580,4580,0
|
|
20230831,131700,150976090,4580,4580,4580,4580,0
|
|
20230831,131600,150976090,4580,4580,4580,4580,0
|
|
20230831,131500,150976090,4580,4580,4580,4580,0
|
|
20230831,131400,150976090,4580,4580,4580,4580,0
|
|
20230831,131300,150976090,4580,4580,4580,4580,0
|
|
20230831,131200,150976090,4580,4580,4580,4580,0
|
|
20230831,131100,150976090,4580,4580,4580,4580,0
|
|
20230831,131000,150976090,4580,4580,4580,4580,0
|
|
20230831,130900,150976090,4580,4580,4580,4580,23
|
|
20230831,130800,150870750,4590,4590,4590,4590,0
|
|
20230831,130700,150870750,4590,4590,4590,4590,0
|
|
20230831,130600,150870750,4590,4575,4590,4575,38
|
|
20230831,130500,150696885,4590,4590,4590,4590,0
|
|
20230831,130400,150696885,4590,4590,4590,4590,0
|
|
20230831,130300,150696885,4590,4590,4590,4590,0
|
|
20230831,130200,150696885,4590,4590,4590,4590,0
|
|
20230831,130100,150696885,4590,4590,4590,4590,0
|
|
20230831,130000,150696885,4590,4590,4590,4590,0
|
|
20230831,125900,150696885,4590,4590,4590,4590,0
|
|
20230831,125800,150696885,4590,4590,4590,4590,0
|
|
20230831,125700,150696885,4590,4590,4590,4590,0
|
|
20230831,125600,150696885,4590,4590,4590,4590,0
|
|
20230831,125500,150696885,4590,4590,4590,4590,0
|
|
20230831,125400,150696885,4590,4590,4590,4590,0
|
|
20230831,125300,150696885,4590,4590,4590,4590,0
|
|
20230831,125200,150696885,4590,4590,4590,4590,0
|
|
20230831,125100,150696885,4590,4590,4590,4590,0
|
|
20230831,125000,150696885,4590,4590,4590,4590,0
|
|
20230831,124900,150696885,4590,4590,4590,4590,0
|
|
20230831,124800,150696885,4590,4590,4590,4590,0
|
|
20230831,124700,150696885,4590,4590,4590,4590,0
|
|
20230831,124600,150696885,4590,4590,4590,4590,0
|
|
20230831,124500,150696885,4590,4590,4590,4590,0
|
|
20230831,124400,150696885,4590,4590,4590,4590,0
|
|
20230831,124300,150696885,4590,4590,4590,4590,0
|
|
20230831,124200,150696885,4590,4590,4590,4590,0
|
|
20230831,124100,150696885,4590,4590,4590,4590,1
|
|
20230831,124000,150692295,4595,4595,4595,4595,0
|
|
20230831,123900,150692295,4595,4595,4595,4595,0
|
|
20230831,123800,150692295,4595,4595,4595,4595,0
|
|
20230831,123700,150692295,4595,4595,4595,4595,0
|
|
20230831,123600,150692295,4595,4595,4595,4595,0
|
|
20230831,123500,150692295,4595,4595,4595,4595,0
|
|
20230831,123400,150692295,4595,4595,4595,4595,0
|
|
20230831,123300,150692295,4595,4595,4595,4595,2
|
|
20230831,123200,150683105,4585,4585,4585,4585,0
|
|
20230831,123100,150683105,4585,4585,4585,4585,1
|
|
20230831,123000,150678520,4595,4595,4595,4595,0
|
|
20230831,122900,150678520,4595,4595,4595,4595,0
|
|
20230831,122800,150678520,4595,4595,4595,4595,0
|
|
20230831,122700,150678520,4595,4595,4595,4595,0
|
|
20230831,122600,150678520,4595,4595,4595,4595,2
|
|
20230831,122500,150669330,4575,4575,4575,4575,0
|
|
20230831,122400,150669330,4575,4575,4575,4575,25
|
|
20230831,122300,150554955,4595,4595,4595,4595,0
|
|
20230831,122200,150554955,4595,4595,4595,4595,0
|
|
20230831,122100,150554955,4595,4595,4595,4595,1
|
|
20230831,122000,150550360,4595,4595,4595,4595,0
|
|
20230831,121900,150550360,4595,4595,4595,4595,0
|
|
20230831,121800,150550360,4595,4595,4595,4595,0
|
|
20230831,121700,150550360,4595,4595,4595,4595,0
|
|
20230831,121600,150550360,4595,4595,4595,4595,0
|
|
20230831,121500,150550360,4595,4595,4595,4595,0
|
|
20230831,121400,150550360,4595,4595,4595,4595,2
|
|
20230831,121300,150541170,4600,4600,4600,4600,0
|
|
20230831,121200,150541170,4600,4600,4600,4600,0
|
|
20230831,121100,150541170,4600,4600,4600,4600,0
|
|
20230831,121000,150541170,4600,4600,4600,4600,0
|
|
20230831,120900,150541170,4600,4600,4600,4600,0
|
|
20230831,120800,150541170,4600,4600,4600,4600,0
|
|
20230831,120700,150541170,4600,4600,4600,4600,0
|
|
20230831,120600,150541170,4600,4600,4600,4600,0
|
|
20230831,120500,150541170,4600,4600,4600,4600,0
|
|
20230831,120400,150541170,4600,4600,4600,4600,60
|
|
20230831,120300,150265170,4605,4605,4605,4605,0
|
|
20230831,120200,150265170,4605,4605,4605,4605,2
|
|
20230831,120100,150255960,4575,4575,4575,4575,400
|
|
20230831,120000,148425960,4605,4605,4605,4605,4
|
|
20230831,115900,148407540,4570,4600,4600,4570,2800
|
|
20230831,115800,135586585,4625,4625,4625,4625,3
|
|
20230831,115700,135572710,4625,4625,4625,4625,40
|
|
20230831,115600,135387710,4625,4630,4630,4620,430
|
|
20230831,115500,133397235,4630,4595,4630,4570,3501
|
|
20230831,115400,117300025,4630,4630,4630,4630,0
|
|
20230831,115300,117300025,4630,4630,4630,4630,0
|
|
20230831,115200,117300025,4630,4630,4630,4630,0
|
|
20230831,115100,117300025,4630,4630,4630,4630,0
|
|
20230831,115000,117300025,4630,4630,4630,4630,0
|
|
20230831,114900,117300025,4630,4630,4630,4630,21
|
|
20230831,114800,117202795,4630,4630,4630,4630,181
|
|
20230831,114700,116364765,4630,4620,4630,4620,840
|
|
20230831,114600,112477370,4625,4585,4625,4550,4406
|
|
20230831,114500,92292850,4590,4595,4595,4590,6
|
|
20230831,114400,92265300,4600,4555,4635,4555,1703
|
|
20230831,114300,84419405,4550,4605,4605,4550,2230
|
|
20230831,114200,74261755,4590,4590,4590,4590,0
|
|
20230831,114100,74261755,4590,4590,4590,4590,0
|
|
20230831,114000,74261755,4590,4590,4590,4590,4
|
|
20230831,113900,74243395,4615,4615,4615,4615,300
|
|
20230831,113800,72858895,4595,4575,4650,4575,2011
|
|
20230831,113700,63585410,4550,4565,4565,4550,900
|
|
20230831,113600,59488110,4575,4575,4575,4575,0
|
|
20230831,113500,59488110,4575,4575,4575,4575,0
|
|
20230831,113400,59488110,4575,4575,4575,4575,5
|
|
20230831,113300,59465235,4550,4585,4585,4550,1800
|
|
20230831,113200,51267520,4625,4625,4625,4625,0
|
|
20230831,113100,51267520,4625,4625,4625,4625,4
|
|
20230831,113000,51249020,4625,4565,4625,4565,2204
|
|
20230831,112900,41139665,4550,4570,4570,4540,2602
|
|
20230831,112800,29281020,4575,4575,4575,4575,0
|
|
20230831,112700,29281020,4575,4575,4575,4575,37
|
|
20230831,112600,29111745,4580,4580,4580,4580,2
|
|
20230831,112500,29102585,4580,4580,4580,4580,2
|
|
20230831,112400,29093425,4575,4575,4575,4575,0
|
|
20230831,112300,29093425,4575,4575,4575,4575,0
|
|
20230831,112200,29093425,4575,4575,4575,4575,0
|
|
20230831,112100,29093425,4575,4575,4575,4575,7
|
|
20230831,112000,29061400,4580,4580,4580,4580,0
|
|
20230831,111900,29061400,4580,4580,4580,4580,0
|
|
20230831,111800,29061400,4580,4580,4580,4580,0
|
|
20230831,111700,29061400,4580,4580,4580,4580,0
|
|
20230831,111600,29061400,4580,4580,4580,4580,1
|
|
20230831,111500,29056820,4580,4580,4580,4580,0
|
|
20230831,111400,29056820,4580,4580,4580,4580,0
|
|
20230831,111300,29056820,4580,4580,4580,4580,0
|
|
20230831,111200,29056820,4580,4580,4580,4580,0
|
|
20230831,111100,29056820,4580,4580,4580,4580,0
|
|
20230831,111000,29056820,4580,4580,4580,4580,0
|
|
20230831,110900,29056820,4580,4580,4580,4580,0
|
|
20230831,110800,29056820,4580,4580,4580,4580,0
|
|
20230831,110700,29056820,4580,4580,4580,4580,0
|
|
20230831,110600,29056820,4580,4580,4580,4580,2
|
|
20230831,110500,29047660,4570,4570,4570,4570,0
|
|
20230831,110400,29047660,4570,4570,4570,4570,0
|
|
20230831,110300,29047660,4570,4570,4570,4570,0
|
|
20230831,110200,29047660,4570,4570,4570,4570,0
|
|
20230831,110100,29047660,4570,4570,4570,4570,0
|
|
20230831,110000,29047660,4570,4570,4570,4570,0
|
|
20230831,105900,29047660,4570,4570,4570,4570,200
|
|
20230831,105800,28133660,4570,4570,4570,4570,0
|
|
20230831,105700,28133660,4570,4570,4570,4570,200
|
|
20230831,105600,27219660,4570,4570,4570,4570,0
|
|
20230831,105500,27219660,4570,4570,4570,4570,0
|
|
20230831,105400,27219660,4570,4570,4570,4570,0
|
|
20230831,105300,27219660,4570,4570,4570,4570,0
|
|
20230831,105200,27219660,4570,4570,4570,4570,0
|
|
20230831,105100,27219660,4570,4570,4570,4570,120
|
|
20230831,105000,26671260,4570,4570,4570,4570,0
|
|
20230831,104900,26671260,4570,4570,4570,4570,0
|
|
20230831,104800,26671260,4570,4570,4570,4570,0
|
|
20230831,104700,26671260,4570,4570,4570,4570,0
|
|
20230831,104600,26671260,4570,4570,4570,4570,0
|
|
20230831,104500,26671260,4570,4570,4570,4570,297
|
|
20230831,104400,25313970,4570,4570,4570,4570,0
|
|
20230831,104300,25313970,4570,4570,4570,4570,0
|
|
20230831,104200,25313970,4570,4570,4570,4570,10
|
|
20230831,104100,25268270,4570,4570,4570,4570,0
|
|
20230831,104000,25268270,4570,4570,4570,4570,0
|
|
20230831,103900,25268270,4570,4570,4570,4570,0
|
|
20230831,103800,25268270,4570,4570,4570,4570,1
|
|
20230831,103700,25263700,4570,4570,4570,4570,298
|
|
20230831,103600,23901840,4570,4570,4570,4570,0
|
|
20230831,103500,23901840,4570,4570,4570,4570,0
|
|
20230831,103400,23901840,4570,4570,4570,4570,239
|
|
20230831,103300,22809610,4570,4570,4570,4570,1200
|
|
20230831,103200,17325610,4570,4570,4570,4570,0
|
|
20230831,103100,17325610,4570,4570,4570,4570,179
|
|
20230831,103000,16507580,4570,4570,4570,4570,400
|
|
20230831,102900,14679580,4575,4575,4575,4575,0
|
|
20230831,102800,14679580,4575,4575,4575,4575,0
|
|
20230831,102700,14679580,4575,4575,4575,4575,0
|
|
20230831,102600,14679580,4575,4575,4575,4575,200
|
|
20230831,102500,13764580,4575,4575,4575,4575,0
|
|
20230831,102400,13764580,4575,4575,4575,4575,6
|
|
20230831,102300,13737130,4575,4575,4575,4575,0
|
|
20230831,102200,13737130,4575,4575,4575,4575,0
|
|
20230831,102100,13737130,4575,4575,4575,4575,0
|
|
20230831,102000,13737130,4575,4575,4575,4575,0
|
|
20230831,101900,13737130,4575,4575,4575,4575,0
|
|
20230831,101800,13737130,4575,4575,4575,4575,0
|
|
20230831,101700,13737130,4575,4575,4575,4575,0
|
|
20230831,101600,13737130,4575,4575,4575,4575,0
|
|
20230831,101500,13737130,4575,4575,4575,4575,0
|
|
20230831,101400,13737130,4575,4575,4575,4575,0
|
|
20230831,101300,13737130,4575,4575,4575,4575,0
|
|
20230831,101200,13737130,4575,4575,4575,4575,0
|
|
20230831,101100,13737130,4575,4575,4575,4575,50
|
|
20230831,101000,13508380,4570,4570,4570,4570,1
|
|
20230831,100900,13503810,4570,4575,4575,4570,232
|
|
20230831,100800,12442910,4575,4575,4575,4575,0
|
|
20230831,100700,12442910,4575,4580,4580,4575,142
|
|
20230831,100600,11792600,4585,4585,4585,4585,0
|
|
20230831,100500,11792600,4585,4585,4585,4585,100
|
|
20230831,100400,11334100,4585,4585,4585,4585,0
|
|
20230831,100300,11334100,4585,4585,4585,4585,100
|
|
20230831,100200,10875600,4585,4585,4585,4585,0
|
|
20230831,100100,10875600,4585,4585,4585,4585,1
|
|
20230831,100000,10871015,4585,4585,4585,4585,267
|
|
20230831,095900,9646820,4585,4585,4585,4585,0
|
|
20230831,095800,9646820,4585,4585,4585,4585,280
|
|
20230831,095700,8363020,4590,4590,4590,4590,0
|
|
20230831,095600,8363020,4590,4590,4590,4590,5
|
|
20230831,095500,8340070,4585,4585,4585,4585,0
|
|
20230831,095400,8340070,4585,4585,4585,4585,0
|
|
20230831,095300,8340070,4585,4585,4585,4585,0
|
|
20230831,095200,8340070,4585,4585,4585,4585,0
|
|
20230831,095100,8340070,4585,4585,4585,4585,18
|
|
20230831,095000,8257540,4590,4590,4590,4590,2
|
|
20230831,094900,8248360,4585,4585,4585,4585,0
|
|
20230831,094800,8248360,4585,4590,4590,4585,40
|
|
20230831,094700,8064800,4620,4620,4620,4620,0
|
|
20230831,094600,8064800,4620,4620,4620,4620,0
|
|
20230831,094500,8064800,4620,4620,4620,4620,0
|
|
20230831,094400,8064800,4620,4620,4620,4620,0
|
|
20230831,094300,8064800,4620,4620,4620,4620,0
|
|
20230831,094200,8064800,4620,4620,4620,4620,21
|
|
20230831,094100,7967780,4620,4620,4620,4620,0
|
|
20230831,094000,7967780,4620,4620,4620,4620,0
|
|
20230831,093900,7967780,4620,4620,4620,4620,0
|
|
20230831,093800,7967780,4620,4620,4620,4620,0
|
|
20230831,093700,7967780,4620,4620,4620,4620,10
|
|
20230831,093600,7921580,4620,4620,4620,4620,1
|
|
20230831,093500,7916960,4620,4620,4620,4620,0
|
|
20230831,093400,7916960,4620,4620,4620,4620,0
|
|
20230831,093300,7916960,4620,4620,4620,4620,0
|
|
20230831,093200,7916960,4620,4620,4620,4620,1
|
|
20230831,093100,7912340,4620,4620,4620,4620,5
|
|
20230831,093000,7889240,4600,4600,4600,4600,125
|
|
20230831,092900,7314240,4620,4620,4620,4620,0
|
|
20230831,092800,7314240,4620,4620,4620,4620,0
|
|
20230831,092700,7314240,4620,4620,4620,4620,0
|
|
20230831,092600,7314240,4620,4620,4620,4620,0
|
|
20230831,092500,7314240,4620,4620,4620,4620,0
|
|
20230831,092400,7314240,4620,4615,4620,4615,360
|
|
20230831,092300,5651305,4585,4585,4585,4585,0
|
|
20230831,092200,5651305,4585,4585,4585,4585,4
|
|
20230831,092100,5632965,4585,4585,4585,4585,1
|
|
20230831,092000,5628380,4590,4590,4590,4590,0
|
|
20230831,091900,5628380,4590,4590,4590,4590,100
|
|
20230831,091800,5169380,4615,4615,4615,4615,0
|
|
20230831,091700,5169380,4615,4615,4615,4615,0
|
|
20230831,091600,5169380,4615,4615,4615,4615,0
|
|
20230831,091500,5169380,4615,4615,4615,4615,0
|
|
20230831,091400,5169380,4615,4615,4615,4615,0
|
|
20230831,091300,5169380,4615,4615,4615,4615,1
|
|
20230831,091200,5164765,4615,4610,4615,4610,2
|
|
20230831,091100,5155540,4590,4590,4590,4590,0
|
|
20230831,091000,5155540,4590,4590,4590,4590,144
|
|
20230831,090900,4494580,4590,4590,4590,4590,2
|
|
20230831,090800,4485400,4590,4590,4590,4590,2
|
|
20230831,090700,4476220,4590,4590,4590,4590,2
|
|
20230831,090600,4467040,4590,4590,4590,4590,2
|
|
20230831,090500,4457860,4590,4590,4590,4590,2
|
|
20230831,090400,4448680,4590,4595,4595,4590,901
|
|
20230831,090300,312570,4615,4595,4615,4595,52
|
|
20230831,090200,73590,4615,4615,4615,4615,2
|
|
20230831,090100,64360,4615,4615,4615,4615,2
|
|
20230831,090000,55130,4615,4590,4615,4590,12
|