629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,192500,8029833350,4630,4630,4630,4630,0
|
|
20230831,192400,8029833350,4630,4630,4630,4630,0
|
|
20230831,192300,8029833350,4630,4630,4630,4630,0
|
|
20230831,192200,8029833350,4630,4630,4630,4630,0
|
|
20230831,192100,8029833350,4630,4630,4630,4630,0
|
|
20230831,192000,8029833350,4630,4630,4630,4630,0
|
|
20230831,191900,8029833350,4630,4630,4630,4630,0
|
|
20230831,191800,8029833350,4630,4630,4630,4630,0
|
|
20230831,191700,8029833350,4630,4630,4630,4630,0
|
|
20230831,191600,8029833350,4630,4630,4630,4630,0
|
|
20230831,191500,8029833350,4630,4630,4630,4630,0
|
|
20230831,191400,8029833350,4630,4630,4630,4630,0
|
|
20230831,191300,8029833350,4630,4630,4630,4630,0
|
|
20230831,191200,8029833350,4630,4630,4630,4630,0
|
|
20230831,191100,8029833350,4630,4630,4630,4630,0
|
|
20230831,191000,8029833350,4630,4630,4630,4630,0
|
|
20230831,190900,8029833350,4630,4630,4630,4630,0
|
|
20230831,190800,8029833350,4630,4630,4630,4630,0
|
|
20230831,190700,8029833350,4630,4630,4630,4630,0
|
|
20230831,190600,8029833350,4630,4630,4630,4630,0
|
|
20230831,190500,8029833350,4630,4630,4630,4630,0
|
|
20230831,190400,8029833350,4630,4630,4630,4630,0
|
|
20230831,190300,8029833350,4630,4630,4630,4630,0
|
|
20230831,190200,8029833350,4630,4630,4630,4630,0
|
|
20230831,190100,8029833350,4630,4630,4630,4630,0
|
|
20230831,190000,8029833350,4630,4630,4630,4630,0
|
|
20230831,185900,8029833350,4630,4630,4630,4630,0
|
|
20230831,185800,8029833350,4630,4630,4630,4630,0
|
|
20230831,185700,8029833350,4630,4630,4630,4630,0
|
|
20230831,185600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,185500,8029833350,4630,4630,4630,4630,0
|
|
20230831,185400,8029833350,4630,4630,4630,4630,0
|
|
20230831,185300,8029833350,4630,4630,4630,4630,0
|
|
20230831,185200,8029833350,4630,4630,4630,4630,0
|
|
20230831,185100,8029833350,4630,4630,4630,4630,0
|
|
20230831,185000,8029833350,4630,4630,4630,4630,0
|
|
20230831,184900,8029833350,4630,4630,4630,4630,0
|
|
20230831,184800,8029833350,4630,4630,4630,4630,0
|
|
20230831,184700,8029833350,4630,4630,4630,4630,0
|
|
20230831,184600,8029833350,4630,4630,4630,4630,0
|
|
20230831,184500,8029833350,4630,4630,4630,4630,0
|
|
20230831,184400,8029833350,4630,4630,4630,4630,0
|
|
20230831,184300,8029833350,4630,4630,4630,4630,0
|
|
20230831,184200,8029833350,4630,4630,4630,4630,0
|
|
20230831,184100,8029833350,4630,4630,4630,4630,0
|
|
20230831,184000,8029833350,4630,4630,4630,4630,0
|
|
20230831,183900,8029833350,4630,4630,4630,4630,0
|
|
20230831,183800,8029833350,4630,4630,4630,4630,0
|
|
20230831,183700,8029833350,4630,4630,4630,4630,0
|
|
20230831,183600,8029833350,4630,4630,4630,4630,0
|
|
20230831,183500,8029833350,4630,4630,4630,4630,0
|
|
20230831,183400,8029833350,4630,4630,4630,4630,0
|
|
20230831,183300,8029833350,4630,4630,4630,4630,0
|
|
20230831,183200,8029833350,4630,4630,4630,4630,0
|
|
20230831,183100,8029833350,4630,4630,4630,4630,0
|
|
20230831,183000,8029833350,4630,4630,4630,4630,0
|
|
20230831,182900,8029833350,4630,4630,4630,4630,0
|
|
20230831,182800,8029833350,4630,4630,4630,4630,0
|
|
20230831,182700,8029833350,4630,4630,4630,4630,0
|
|
20230831,182600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,182500,8029833350,4630,4630,4630,4630,0
|
|
20230831,182400,8029833350,4630,4630,4630,4630,0
|
|
20230831,182300,8029833350,4630,4630,4630,4630,0
|
|
20230831,182200,8029833350,4630,4630,4630,4630,0
|
|
20230831,182100,8029833350,4630,4630,4630,4630,0
|
|
20230831,182000,8029833350,4630,4630,4630,4630,0
|
|
20230831,181900,8029833350,4630,4630,4630,4630,0
|
|
20230831,181800,8029833350,4630,4630,4630,4630,0
|
|
20230831,181700,8029833350,4630,4630,4630,4630,0
|
|
20230831,181600,8029833350,4630,4630,4630,4630,0
|
|
20230831,181500,8029833350,4630,4630,4630,4630,0
|
|
20230831,181400,8029833350,4630,4630,4630,4630,0
|
|
20230831,181300,8029833350,4630,4630,4630,4630,0
|
|
20230831,181200,8029833350,4630,4630,4630,4630,0
|
|
20230831,181100,8029833350,4630,4630,4630,4630,0
|
|
20230831,181000,8029833350,4630,4630,4630,4630,0
|
|
20230831,180900,8029833350,4630,4630,4630,4630,0
|
|
20230831,180800,8029833350,4630,4630,4630,4630,0
|
|
20230831,180700,8029833350,4630,4630,4630,4630,0
|
|
20230831,180600,8029833350,4630,4630,4630,4630,0
|
|
20230831,180500,8029833350,4630,4630,4630,4630,0
|
|
20230831,180400,8029833350,4630,4630,4630,4630,0
|
|
20230831,180300,8029833350,4630,4630,4630,4630,0
|
|
20230831,180200,8029833350,4630,4630,4630,4630,0
|
|
20230831,180100,8029833350,4630,4630,4630,4630,0
|
|
20230831,180000,8029833350,4630,4630,4630,4630,0
|
|
20230831,175900,8029833350,4630,4630,4630,4630,0
|
|
20230831,175800,8029833350,4630,4630,4630,4630,0
|
|
20230831,175700,8029833350,4630,4630,4630,4630,0
|
|
20230831,175600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,175500,8029833350,4630,4630,4630,4630,0
|
|
20230831,175400,8029833350,4630,4630,4630,4630,0
|
|
20230831,175300,8029833350,4630,4630,4630,4630,0
|
|
20230831,175200,8029833350,4630,4630,4630,4630,0
|
|
20230831,175100,8029833350,4630,4630,4630,4630,0
|
|
20230831,175000,8029833350,4630,4630,4630,4630,0
|
|
20230831,174900,8029833350,4630,4630,4630,4630,0
|
|
20230831,174800,8029833350,4630,4630,4630,4630,0
|
|
20230831,174700,8029833350,4630,4630,4630,4630,0
|
|
20230831,174600,8029833350,4630,4630,4630,4630,0
|
|
20230831,174500,8029833350,4630,4630,4630,4630,0
|
|
20230831,174400,8029833350,4630,4630,4630,4630,0
|
|
20230831,174300,8029833350,4630,4630,4630,4630,0
|
|
20230831,174200,8029833350,4630,4630,4630,4630,0
|
|
20230831,174100,8029833350,4630,4630,4630,4630,0
|
|
20230831,174000,8029833350,4630,4630,4630,4630,0
|
|
20230831,173900,8029833350,4630,4630,4630,4630,0
|
|
20230831,173800,8029833350,4630,4630,4630,4630,0
|
|
20230831,173700,8029833350,4630,4630,4630,4630,0
|
|
20230831,173600,8029833350,4630,4630,4630,4630,0
|
|
20230831,173500,8029833350,4630,4630,4630,4630,0
|
|
20230831,173400,8029833350,4630,4630,4630,4630,0
|
|
20230831,173300,8029833350,4630,4630,4630,4630,0
|
|
20230831,173200,8029833350,4630,4630,4630,4630,0
|
|
20230831,173100,8029833350,4630,4630,4630,4630,0
|
|
20230831,173000,8029833350,4630,4630,4630,4630,0
|
|
20230831,172900,8029833350,4630,4630,4630,4630,0
|
|
20230831,172800,8029833350,4630,4630,4630,4630,0
|
|
20230831,172700,8029833350,4630,4630,4630,4630,0
|
|
20230831,172600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,172500,8029833350,4630,4630,4630,4630,0
|
|
20230831,172400,8029833350,4630,4630,4630,4630,0
|
|
20230831,172300,8029833350,4630,4630,4630,4630,0
|
|
20230831,172200,8029833350,4630,4630,4630,4630,0
|
|
20230831,172100,8029833350,4630,4630,4630,4630,0
|
|
20230831,172000,8029833350,4630,4630,4630,4630,0
|
|
20230831,171900,8029833350,4630,4630,4630,4630,0
|
|
20230831,171800,8029833350,4630,4630,4630,4630,0
|
|
20230831,171700,8029833350,4630,4630,4630,4630,0
|
|
20230831,171600,8029833350,4630,4630,4630,4630,0
|
|
20230831,171500,8029833350,4630,4630,4630,4630,0
|
|
20230831,171400,8029833350,4630,4630,4630,4630,0
|
|
20230831,171300,8029833350,4630,4630,4630,4630,0
|
|
20230831,171200,8029833350,4630,4630,4630,4630,0
|
|
20230831,171100,8029833350,4630,4630,4630,4630,0
|
|
20230831,171000,8029833350,4630,4630,4630,4630,0
|
|
20230831,170900,8029833350,4630,4630,4630,4630,0
|
|
20230831,170800,8029833350,4630,4630,4630,4630,0
|
|
20230831,170700,8029833350,4630,4630,4630,4630,0
|
|
20230831,170600,8029833350,4630,4630,4630,4630,0
|
|
20230831,170500,8029833350,4630,4630,4630,4630,0
|
|
20230831,170400,8029833350,4630,4630,4630,4630,0
|
|
20230831,170300,8029833350,4630,4630,4630,4630,0
|
|
20230831,170200,8029833350,4630,4630,4630,4630,0
|
|
20230831,170100,8029833350,4630,4630,4630,4630,0
|
|
20230831,170000,8029833350,4630,4630,4630,4630,0
|
|
20230831,165900,8029833350,4630,4630,4630,4630,0
|
|
20230831,165800,8029833350,4630,4630,4630,4630,0
|
|
20230831,165700,8029833350,4630,4630,4630,4630,0
|
|
20230831,165600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,165500,8029833350,4630,4630,4630,4630,0
|
|
20230831,165400,8029833350,4630,4630,4630,4630,0
|
|
20230831,165300,8029833350,4630,4630,4630,4630,0
|
|
20230831,165200,8029833350,4630,4630,4630,4630,0
|
|
20230831,165100,8029833350,4630,4630,4630,4630,0
|
|
20230831,165000,8029833350,4630,4630,4630,4630,0
|
|
20230831,164900,8029833350,4630,4630,4630,4630,0
|
|
20230831,164800,8029833350,4630,4630,4630,4630,0
|
|
20230831,164700,8029833350,4630,4630,4630,4630,0
|
|
20230831,164600,8029833350,4630,4630,4630,4630,0
|
|
20230831,164500,8029833350,4630,4630,4630,4630,0
|
|
20230831,164400,8029833350,4630,4630,4630,4630,0
|
|
20230831,164300,8029833350,4630,4630,4630,4630,0
|
|
20230831,164200,8029833350,4630,4630,4630,4630,0
|
|
20230831,164100,8029833350,4630,4630,4630,4630,0
|
|
20230831,164000,8029833350,4630,4630,4630,4630,0
|
|
20230831,163900,8029833350,4630,4630,4630,4630,0
|
|
20230831,163800,8029833350,4630,4630,4630,4630,0
|
|
20230831,163700,8029833350,4630,4630,4630,4630,0
|
|
20230831,163600,8029833350,4630,4630,4630,4630,0
|
|
20230831,163500,8029833350,4630,4630,4630,4630,0
|
|
20230831,163400,8029833350,4630,4630,4630,4630,0
|
|
20230831,163300,8029833350,4630,4630,4630,4630,0
|
|
20230831,163200,8029833350,4630,4630,4630,4630,0
|
|
20230831,163100,8029833350,4630,4630,4630,4630,0
|
|
20230831,163000,8029833350,4630,4630,4630,4630,0
|
|
20230831,162900,8029833350,4630,4630,4630,4630,0
|
|
20230831,162800,8029833350,4630,4630,4630,4630,0
|
|
20230831,162700,8029833350,4630,4630,4630,4630,0
|
|
20230831,162600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,162500,8029833350,4630,4630,4630,4630,0
|
|
20230831,162400,8029833350,4630,4630,4630,4630,0
|
|
20230831,162300,8029833350,4630,4630,4630,4630,0
|
|
20230831,162200,8029833350,4630,4630,4630,4630,0
|
|
20230831,162100,8029833350,4630,4630,4630,4630,0
|
|
20230831,162000,8029833350,4630,4630,4630,4630,0
|
|
20230831,161900,8029833350,4630,4630,4630,4630,0
|
|
20230831,161800,8029833350,4630,4630,4630,4630,0
|
|
20230831,161700,8029833350,4630,4630,4630,4630,0
|
|
20230831,161600,8029833350,4630,4630,4630,4630,0
|
|
20230831,161500,8029833350,4630,4630,4630,4630,0
|
|
20230831,161400,8029833350,4630,4630,4630,4630,0
|
|
20230831,161300,8029833350,4630,4630,4630,4630,0
|
|
20230831,161200,8029833350,4630,4630,4630,4630,0
|
|
20230831,161100,8029833350,4630,4630,4630,4630,0
|
|
20230831,161000,8029833350,4630,4630,4630,4630,0
|
|
20230831,160900,8029833350,4630,4630,4630,4630,0
|
|
20230831,160800,8029833350,4630,4630,4630,4630,0
|
|
20230831,160700,8029833350,4630,4630,4630,4630,0
|
|
20230831,160600,8029833350,4630,4630,4630,4630,0
|
|
20230831,160500,8029833350,4630,4630,4630,4630,0
|
|
20230831,160400,8029833350,4630,4630,4630,4630,0
|
|
20230831,160300,8029833350,4630,4630,4630,4630,0
|
|
20230831,160200,8029833350,4630,4630,4630,4630,0
|
|
20230831,160100,8029833350,4630,4630,4630,4630,0
|
|
20230831,160000,8029833350,4630,4630,4630,4630,0
|
|
20230831,155900,8029833350,4630,4630,4630,4630,0
|
|
20230831,155800,8029833350,4630,4630,4630,4630,0
|
|
20230831,155700,8029833350,4630,4630,4630,4630,0
|
|
20230831,155600,8029833350,4630,4630,4630,4630,15742
|
|
20230831,155500,8029833350,4630,4630,4630,4630,0
|
|
20230831,155400,8029833350,4630,4630,4630,4630,0
|
|
20230831,155300,8029833350,4630,4630,4630,4630,0
|
|
20230831,155200,8029833350,4630,4630,4630,4630,0
|
|
20230831,155100,8029833350,4630,4630,4630,4630,0
|
|
20230831,155000,8029833350,4630,4630,4630,4630,0
|
|
20230831,154900,8029833350,4630,4630,4630,4630,0
|
|
20230831,154800,8029833350,4630,4630,4630,4630,0
|
|
20230831,154700,8029833350,4630,4630,4630,4630,0
|
|
20230831,154600,8029833350,4630,4630,4630,4630,0
|
|
20230831,154500,8029833350,4630,4630,4630,4630,0
|
|
20230831,154400,8029833350,4630,4630,4630,4630,0
|
|
20230831,154300,8029833350,4630,4630,4630,4630,0
|
|
20230831,154200,8029833350,4630,4630,4630,4630,0
|
|
20230831,154100,8029833350,4630,4630,4630,4630,0
|
|
20230831,154000,8029833350,4630,4630,4630,4630,0
|
|
20230831,153900,8029833350,4630,4630,4630,4630,0
|
|
20230831,153800,8029833350,4630,4630,4630,4630,0
|
|
20230831,153700,8029833350,4630,4630,4630,4630,0
|
|
20230831,153600,8029833350,4630,4630,4630,4630,0
|
|
20230831,153500,8029833350,4630,4630,4630,4630,0
|
|
20230831,153400,8029833350,4630,4630,4630,4630,0
|
|
20230831,153300,8029833350,4630,4630,4630,4630,0
|
|
20230831,153200,8029833350,4630,4630,4630,4630,0
|
|
20230831,153100,8029833350,4630,4630,4630,4630,0
|
|
20230831,153000,8029833350,4630,4630,4630,4630,15742
|
|
20230831,152900,7956947890,4630,4630,4630,4630,0
|
|
20230831,152800,7956947890,4630,4630,4630,4630,0
|
|
20230831,152700,7956947890,4630,4630,4630,4630,0
|
|
20230831,152600,7956947890,4630,4630,4630,4630,0
|
|
20230831,152500,7956947890,4630,4630,4630,4630,0
|
|
20230831,152400,7956947890,4630,4630,4630,4630,0
|
|
20230831,152300,7956947890,4630,4630,4630,4630,0
|
|
20230831,152200,7956947890,4630,4630,4630,4630,0
|
|
20230831,152100,7956947890,4630,4630,4630,4630,0
|
|
20230831,152000,7956947890,4630,4630,4630,4630,0
|
|
20230831,151900,7956947890,4630,4600,4630,4600,9268
|
|
20230831,151800,7914183445,4600,4590,4600,4585,1192
|
|
20230831,151700,7908703205,4590,4580,4590,4580,2062
|
|
20230831,151600,7899252050,4585,4605,4605,4580,7291
|
|
20230831,151500,7865799225,4605,4605,4620,4600,4570
|
|
20230831,151400,7844718125,4615,4610,4640,4610,3152
|
|
20230831,151300,7830150825,4605,4610,4610,4605,3719
|
|
20230831,151200,7813006985,4610,4610,4620,4610,629
|
|
20230831,151100,7810105285,4605,4605,4610,4605,2733
|
|
20230831,151000,7797519810,4600,4605,4605,4600,501
|
|
20230831,150900,7795214965,4610,4620,4620,4605,2125
|
|
20230831,150800,7785418130,4620,4640,4640,4605,1284
|
|
20230831,150700,7779496045,4645,4595,4645,4595,3163
|
|
20230831,150600,7764843500,4600,4610,4610,4595,5487
|
|
20230831,150500,7739561840,4600,4580,4600,4580,2875
|
|
20230831,150400,7726368445,4580,4585,4585,4580,202
|
|
20230831,150300,7725443200,4580,4580,4580,4580,4879
|
|
20230831,150200,7703097380,4575,4585,4600,4560,10854
|
|
20230831,150100,7653385870,4575,4555,4585,4555,5081
|
|
20230831,150000,7630170720,4550,4585,4585,4550,11009
|
|
20230831,145900,7579864860,4585,4610,4610,4585,19088
|
|
20230831,145800,7492131805,4605,4600,4625,4600,5986
|
|
20230831,145700,7464517280,4600,4605,4605,4600,1782
|
|
20230831,145600,7456317780,4615,4600,4615,4600,1339
|
|
20230831,145500,7450155710,4595,4615,4615,4595,8456
|
|
20230831,145400,7411201155,4610,4620,4620,4610,6749
|
|
20230831,145300,7380049170,4620,4615,4620,4615,1550
|
|
20230831,145200,7372890445,4615,4625,4625,4615,3023
|
|
20230831,145100,7358927520,4620,4635,4645,4620,1947
|
|
20230831,145000,7349895505,4630,4630,4640,4620,4318
|
|
20230831,144900,7329917100,4630,4630,4630,4620,1710
|
|
20230831,144800,7322002615,4630,4635,4635,4630,1693
|
|
20230831,144700,7314163390,4630,4620,4630,4620,2762
|
|
20230831,144600,7301380805,4620,4630,4630,4620,2220
|
|
20230831,144500,7291112985,4625,4630,4630,4625,360
|
|
20230831,144400,7289446865,4625,4630,4630,4625,201
|
|
20230831,144300,7288517215,4625,4620,4630,4620,450
|
|
20230831,144200,7286435285,4625,4610,4625,4610,1101
|
|
20230831,144100,7281348610,4610,4635,4635,4610,8512
|
|
20230831,144000,7241958715,4635,4630,4635,4630,1257
|
|
20230831,143900,7236133695,4630,4645,4645,4630,2093
|
|
20230831,143800,7226420550,4645,4645,4650,4645,1715
|
|
20230831,143700,7218454325,4645,4645,4645,4645,135
|
|
20230831,143600,7217827250,4650,4645,4650,4640,758
|
|
20230831,143500,7214303955,4640,4635,4645,4635,252
|
|
20230831,143400,7213134845,4635,4635,4635,4635,200
|
|
20230831,143300,7212207845,4635,4640,4640,4635,1632
|
|
20230831,143200,7204636635,4640,4640,4640,4640,981
|
|
20230831,143100,7200084795,4635,4635,4635,4635,210
|
|
20230831,143000,7199111445,4635,4635,4635,4635,1297
|
|
20230831,142900,7193099850,4640,4640,4645,4640,1356
|
|
20230831,142800,7186808005,4640,4660,4665,4640,1539
|
|
20230831,142700,7179650905,4660,4660,4670,4660,3912
|
|
20230831,142600,7161396525,4655,4655,4655,4650,620
|
|
20230831,142500,7158510900,4650,4645,4650,4645,1388
|
|
20230831,142400,7152059065,4640,4640,4650,4635,2474
|
|
20230831,142300,7140575950,4640,4635,4640,4630,1528
|
|
20230831,142200,7133495375,4630,4635,4635,4630,3140
|
|
20230831,142100,7118953520,4640,4645,4645,4640,205
|
|
20230831,142000,7118001820,4645,4660,4665,4635,18633
|
|
20230831,141900,7031402815,4660,4655,4660,4655,166
|
|
20230831,141800,7030629505,4655,4665,4665,4650,11034
|
|
20230831,141700,6979257620,4670,4685,4685,4670,16014
|
|
20230831,141600,6904422115,4685,4695,4695,4685,4989
|
|
20230831,141500,6881034070,4700,4700,4705,4700,1435
|
|
20230831,141400,6874289070,4700,4700,4700,4690,3492
|
|
20230831,141300,6857893245,4695,4690,4695,4690,499
|
|
20230831,141200,6855550550,4690,4690,4690,4690,34
|
|
20230831,141100,6855391090,4685,4690,4690,4685,7857
|
|
20230831,141000,6818576625,4690,4700,4700,4690,10140
|
|
20230831,140900,6771013835,4705,4710,4710,4700,21266
|
|
20230831,140800,6671052620,4705,4715,4715,4705,6768
|
|
20230831,140700,6639193385,4715,4725,4730,4715,4858
|
|
20230831,140600,6616261910,4725,4725,4725,4720,1930
|
|
20230831,140500,6607143805,4730,4725,4730,4725,1615
|
|
20230831,140400,6599509355,4735,4735,4735,4735,133
|
|
20230831,140300,6598879600,4735,4725,4740,4720,5523
|
|
20230831,140200,6572765180,4720,4720,4720,4720,150
|
|
20230831,140100,6572057180,4720,4725,4730,4720,5900
|
|
20230831,140000,6544181735,4725,4730,4730,4725,7029
|
|
20230831,135900,6510954815,4725,4720,4730,4720,1862
|
|
20230831,135800,6502151845,4720,4715,4730,4715,8091
|
|
20230831,135700,6463927015,4710,4705,4710,4705,1011
|
|
20230831,135600,6459166000,4705,4705,4705,4700,3830
|
|
20230831,135500,6441153745,4705,4705,4710,4705,5804
|
|
20230831,135400,6413844870,4710,4725,4725,4705,19660
|
|
20230831,135300,6321112390,4730,4730,4730,4730,1220
|
|
20230831,135200,6315341790,4730,4730,4735,4725,2444
|
|
20230831,135100,6303776565,4730,4735,4735,4730,1288
|
|
20230831,135000,6297683840,4735,4740,4745,4735,4833
|
|
20230831,134900,6274790760,4745,4760,4760,4745,3720
|
|
20230831,134800,6257132050,4760,4755,4765,4755,7721
|
|
20230831,134700,6220379045,4755,4740,4755,4740,5996
|
|
20230831,134600,6191896135,4735,4750,4750,4735,5658
|
|
20230831,134500,6165046255,4750,4750,4755,4750,3407
|
|
20230831,134400,6148860595,4750,4745,4750,4745,1873
|
|
20230831,134300,6139971845,4750,4745,4750,4735,2226
|
|
20230831,134200,6129412875,4750,4740,4760,4740,27935
|
|
20230831,134100,5996748845,4735,4740,4740,4735,154
|
|
20230831,134000,5996019650,4740,4740,4740,4735,1413
|
|
20230831,133900,5989324640,4745,4730,4745,4730,4307
|
|
20230831,133800,5968920920,4730,4710,4730,4700,7293
|
|
20230831,133700,5934554005,4710,4735,4735,4710,3711
|
|
20230831,133600,5917030785,4735,4735,4740,4730,5304
|
|
20230831,133500,5891895100,4740,4740,4740,4725,11208
|
|
20230831,133400,5838822035,4740,4710,4740,4710,37435
|
|
20230831,133300,5662239330,4705,4690,4710,4690,48110
|
|
20230831,133200,5436143075,4690,4685,4690,4685,6334
|
|
20230831,133100,5406446530,4685,4675,4685,4675,10479
|
|
20230831,133000,5357408105,4675,4670,4675,4670,651
|
|
20230831,132900,5354366430,4665,4670,4670,4665,391
|
|
20230831,132800,5352542115,4670,4670,4670,4670,1834
|
|
20230831,132700,5343977335,4665,4680,4680,4665,6148
|
|
20230831,132600,5315212175,4680,4690,4690,4680,209
|
|
20230831,132500,5314232595,4690,4660,4690,4660,16052
|
|
20230831,132400,5239231735,4655,4655,4655,4655,3704
|
|
20230831,132300,5221989615,4645,4650,4650,4645,4473
|
|
20230831,132200,5201191665,4650,4650,4650,4650,85
|
|
20230831,132100,5200796415,4650,4650,4650,4650,1637
|
|
20230831,132000,5193184365,4650,4650,4650,4650,1226
|
|
20230831,131900,5187483465,4650,4645,4650,4640,3624
|
|
20230831,131800,5170639760,4640,4640,4650,4640,4445
|
|
20230831,131700,5150002660,4635,4630,4635,4630,1236
|
|
20230831,131600,5144279965,4625,4625,4625,4625,161
|
|
20230831,131500,5143535340,4625,4620,4625,4620,113
|
|
20230831,131400,5143013040,4620,4620,4620,4620,50
|
|
20230831,131300,5142782040,4620,4625,4625,4620,4
|
|
20230831,131200,5142763545,4625,4620,4625,4620,3606
|
|
20230831,131100,5126086790,4620,4625,4625,4620,1212
|
|
20230831,131000,5120484800,4615,4610,4615,4605,1459
|
|
20230831,130900,5113754570,4605,4615,4615,4605,1981
|
|
20230831,130800,5104620965,4615,4605,4615,4600,4431
|
|
20230831,130700,5084206925,4610,4610,4610,4610,1398
|
|
20230831,130600,5077762145,4610,4620,4620,4610,718
|
|
20230831,130500,5074448365,4625,4620,4625,4620,996
|
|
20230831,130400,5069844030,4600,4640,4640,4600,30168
|
|
20230831,130300,4930836835,4645,4655,4655,4645,642
|
|
20230831,130200,4927852355,4655,4655,4655,4655,644
|
|
20230831,130100,4924854535,4655,4655,4655,4655,1565
|
|
20230831,130000,4917569460,4655,4650,4655,4650,3114
|
|
20230831,125900,4903083695,4650,4635,4650,4635,24
|
|
20230831,125800,4902972380,4635,4640,4640,4635,1669
|
|
20230831,125700,4895234330,4640,4650,4650,4640,1602
|
|
20230831,125600,4887796985,4645,4650,4650,4645,1746
|
|
20230831,125500,4879683560,4650,4650,4650,4650,1282
|
|
20230831,125400,4873722260,4650,4645,4650,4640,1502
|
|
20230831,125300,4866743725,4650,4650,4650,4650,1460
|
|
20230831,125200,4859954725,4650,4650,4650,4650,546
|
|
20230831,125100,4857415825,4650,4645,4650,4645,606
|
|
20230831,125000,4854599645,4645,4650,4655,4645,3287
|
|
20230831,124900,4839302370,4650,4650,4650,4650,4
|
|
20230831,124800,4839283770,4650,4645,4650,4645,108
|
|
20230831,124700,4838781575,4645,4650,4650,4645,665
|
|
20230831,124600,4835690080,4640,4645,4645,4640,255
|
|
20230831,124500,4834505880,4640,4645,4645,4640,1458
|
|
20230831,124400,4827733520,4645,4645,4645,4645,593
|
|
20230831,124300,4824979035,4645,4630,4645,4630,4268
|
|
20230831,124200,4805195750,4635,4630,4635,4630,2419
|
|
20230831,124100,4793995280,4635,4635,4635,4635,401
|
|
20230831,124000,4792136645,4635,4640,4640,4635,2518
|
|
20230831,123900,4780457780,4640,4650,4650,4640,653
|
|
20230831,123800,4777426460,4650,4650,4650,4650,7
|
|
20230831,123700,4777393910,4645,4650,4660,4645,3342
|
|
20230831,123600,4761843415,4650,4660,4660,4645,1707
|
|
20230831,123500,4753905420,4660,4665,4665,4660,340
|
|
20230831,123400,4752320920,4655,4670,4670,4645,8658
|
|
20230831,123300,4711966480,4670,4670,4670,4670,50
|
|
20230831,123200,4711732980,4665,4660,4665,4660,1510
|
|
20230831,123100,4704695880,4660,4650,4660,4650,2602
|
|
20230831,123000,4692575040,4645,4645,4645,4645,1607
|
|
20230831,122900,4685110525,4645,4640,4645,4640,2288
|
|
20230831,122800,4674487635,4635,4640,4640,4635,152
|
|
20230831,122700,4673783110,4635,4635,4635,4635,0
|
|
20230831,122600,4673783110,4635,4640,4640,4635,413
|
|
20230831,122500,4671866805,4635,4630,4635,4630,1850
|
|
20230831,122400,4663299805,4630,4630,4630,4630,509
|
|
20230831,122300,4660943135,4630,4635,4640,4625,1929
|
|
20230831,122200,4652000820,4635,4635,4635,4635,840
|
|
20230831,122100,4648107420,4640,4635,4645,4635,3463
|
|
20230831,122000,4632045180,4635,4620,4635,4620,1333
|
|
20230831,121900,4625876640,4620,4610,4620,4610,2573
|
|
20230831,121800,4614002765,4615,4620,4620,4615,1341
|
|
20230831,121700,4607813395,4620,4615,4620,4615,205
|
|
20230831,121600,4606867295,4615,4615,4615,4615,310
|
|
20230831,121500,4605436645,4615,4630,4630,4615,1607
|
|
20230831,121400,4598006035,4630,4630,4630,4620,9155
|
|
20230831,121300,4555644540,4630,4630,4630,4630,949
|
|
20230831,121200,4551250670,4630,4645,4645,4630,2724
|
|
20230831,121100,4538630435,4650,4660,4660,4650,2339
|
|
20230831,121000,4527734690,4665,4670,4670,4665,2512
|
|
20230831,120900,4516007405,4670,4665,4670,4665,1436
|
|
20230831,120800,4509307965,4665,4665,4665,4665,542
|
|
20230831,120700,4506779535,4665,4675,4680,4665,4630
|
|
20230831,120600,4485131590,4675,4665,4675,4665,8596
|
|
20230831,120500,4445002150,4665,4655,4665,4655,1041
|
|
20230831,120400,4440149515,4655,4655,4660,4655,1128
|
|
20230831,120300,4434896685,4650,4645,4650,4640,3694
|
|
20230831,120200,4417728480,4645,4645,4645,4640,6446
|
|
20230831,120100,4387801040,4650,4655,4660,4650,5383
|
|
20230831,120000,4362762290,4655,4660,4670,4650,15749
|
|
20230831,115900,4289259015,4665,4665,4665,4660,3255
|
|
20230831,115800,4274086960,4665,4655,4665,4655,3164
|
|
20230831,115700,4259340800,4655,4650,4655,4650,272
|
|
20230831,115600,4258074650,4655,4650,4660,4650,9527
|
|
20230831,115500,4213698565,4655,4650,4655,4650,6806
|
|
20230831,115400,4182026260,4655,4650,4655,4650,5132
|
|
20230831,115300,4158150480,4650,4650,4655,4645,7112
|
|
20230831,115200,4125077925,4650,4670,4670,4625,15626
|
|
20230831,115100,4052339355,4670,4630,4675,4620,51311
|
|
20230831,115000,3813939695,4630,4605,4630,4605,11758
|
|
20230831,114900,3759629370,4605,4605,4605,4605,41
|
|
20230831,114800,3759440565,4605,4600,4605,4600,434
|
|
20230831,114700,3757442665,4605,4615,4615,4605,2166
|
|
20230831,114600,3747456325,4610,4605,4610,4605,2652
|
|
20230831,114500,3735233540,4605,4590,4605,4590,2318
|
|
20230831,114400,3724577300,4590,4595,4595,4590,6941
|
|
20230831,114300,3692717585,4595,4595,4595,4590,2131
|
|
20230831,114200,3682930030,4600,4595,4600,4595,1101
|
|
20230831,114100,3677865930,4595,4595,4595,4595,1388
|
|
20230831,114000,3671488070,4600,4605,4605,4600,3757
|
|
20230831,113900,3654195060,4610,4615,4620,4610,3922
|
|
20230831,113800,3636085720,4620,4615,4620,4615,2561
|
|
20230831,113700,3624256285,4610,4615,4615,4610,1325
|
|
20230831,113600,3618142895,4610,4605,4615,4605,3816
|
|
20230831,113500,3600546295,4605,4600,4605,4600,112
|
|
20230831,113400,3600031080,4600,4600,4615,4600,4522
|
|
20230831,113300,3579202995,4600,4595,4610,4595,8516
|
|
20230831,113200,3540027910,4595,4590,4610,4585,12709
|
|
20230831,113100,3481596200,4590,4560,4590,4560,5886
|
|
20230831,113000,3454663715,4560,4565,4565,4560,209
|
|
20230831,112900,3453710670,4570,4570,4570,4570,3807
|
|
20230831,112800,3436312680,4570,4575,4575,4570,6050
|
|
20230831,112700,3408656690,4575,4570,4575,4570,504
|
|
20230831,112600,3406350900,4570,4570,4570,4570,1639
|
|
20230831,112500,3398860670,4560,4550,4570,4550,525
|
|
20230831,112400,3396471320,4550,4550,4550,4550,1100
|
|
20230831,112300,3391466320,4550,4550,4550,4550,30
|
|
20230831,112200,3391329820,4550,4550,4550,4550,367
|
|
20230831,112100,3389659970,4550,4545,4550,4545,2132
|
|
20230831,112000,3379963385,4545,4540,4550,4540,4641
|
|
20230831,111900,3358871085,4535,4540,4540,4535,605
|
|
20230831,111800,3356127090,4540,4540,4540,4540,10
|
|
20230831,111700,3356081690,4535,4525,4535,4525,1223
|
|
20230831,111600,3350535525,4525,4530,4530,4525,2001
|
|
20230831,111500,3341477865,4530,4530,4530,4525,1040
|
|
20230831,111400,3336767375,4535,4535,4535,4535,1015
|
|
20230831,111300,3332164350,4535,4530,4535,4530,2775
|
|
20230831,111200,3319582160,4530,4530,4530,4530,1
|
|
20230831,111100,3319577630,4530,4535,4535,4530,501
|
|
20230831,111000,3317306145,4535,4530,4535,4530,2125
|
|
20230831,110900,3307672365,4535,4535,4535,4535,212
|
|
20230831,110800,3306710945,4535,4540,4540,4535,2226
|
|
20230831,110700,3296615510,4540,4545,4545,4540,2470
|
|
20230831,110600,3285396195,4545,4545,4545,4545,493
|
|
20230831,110500,3283155510,4545,4545,4545,4545,0
|
|
20230831,110400,3283155510,4545,4545,4545,4545,817
|
|
20230831,110300,3279442245,4545,4545,4545,4540,2398
|
|
20230831,110200,3268551810,4545,4545,4545,4545,20
|
|
20230831,110100,3268460910,4550,4545,4550,4545,3286
|
|
20230831,110000,3253522680,4550,4560,4560,4550,6228
|
|
20230831,105900,3225169830,4560,4560,4560,4560,106
|
|
20230831,105800,3224686470,4575,4565,4575,4565,16
|
|
20230831,105700,3224613370,4565,4575,4575,4565,251
|
|
20230831,105600,3223467545,4575,4570,4575,4570,1010
|
|
20230831,105500,3218846920,4570,4570,4570,4570,855
|
|
20230831,105400,3214939570,4570,4570,4570,4570,1
|
|
20230831,105300,3214935000,4560,4570,4570,4550,4178
|
|
20230831,105200,3195854835,4570,4545,4570,4545,695
|
|
20230831,105100,3192688535,4545,4545,4545,4545,1877
|
|
20230831,105000,3184157570,4545,4545,4545,4545,0
|
|
20230831,104900,3184157570,4545,4530,4545,4530,2131
|
|
20230831,104800,3174487485,4530,4530,4530,4530,404
|
|
20230831,104700,3172657365,4525,4530,4530,4525,2232
|
|
20230831,104600,3162547275,4530,4545,4545,4530,6951
|
|
20230831,104500,3131010760,4545,4550,4550,4545,2202
|
|
20230831,104400,3120998090,4555,4545,4555,4545,3270
|
|
20230831,104300,3106134775,4545,4550,4550,4540,6454
|
|
20230831,104200,3076821760,4550,4550,4550,4550,795
|
|
20230831,104100,3073204510,4550,4555,4555,4550,535
|
|
20230831,104000,3070767590,4555,4550,4555,4550,1199
|
|
20230831,103900,3065311470,4550,4550,4550,4550,149
|
|
20230831,103800,3064633520,4555,4555,4555,4555,937
|
|
20230831,103700,3060365485,4555,4555,4555,4555,75
|
|
20230831,103600,3060023860,4555,4555,4555,4555,980
|
|
20230831,103500,3055559960,4560,4570,4570,4560,278
|
|
20230831,103400,3054291410,4570,4565,4575,4565,1148
|
|
20230831,103300,3049044585,4565,4560,4570,4560,1840
|
|
20230831,103200,3040646540,4550,4550,4550,4550,2
|
|
20230831,103100,3040637440,4545,4555,4555,4545,1933
|
|
20230831,103000,3031844420,4555,4545,4555,4545,7722
|
|
20230831,102900,2996741435,4540,4535,4540,4535,1556
|
|
20230831,102800,2989679045,4530,4530,4530,4530,1817
|
|
20230831,102700,2981448035,4530,4530,4530,4530,4462
|
|
20230831,102600,2961235175,4535,4540,4540,4535,875
|
|
20230831,102500,2957263550,4540,4540,4540,4530,8760
|
|
20230831,102400,2917502375,4540,4545,4545,4540,4281
|
|
20230831,102300,2898053730,4545,4545,4565,4545,3400
|
|
20230831,102200,2882587845,4545,4545,4545,4545,293
|
|
20230831,102100,2881256160,4550,4555,4555,4545,4570
|
|
20230831,102000,2860464680,4555,4550,4555,4550,1219
|
|
20230831,101900,2854914165,4555,4550,4555,4550,557
|
|
20230831,101800,2852379740,4550,4560,4560,4550,2274
|
|
20230831,101700,2842020010,4560,4570,4570,4560,1497
|
|
20230831,101600,2835192785,4570,4570,4570,4570,2065
|
|
20230831,101500,2825755735,4570,4565,4570,4560,13539
|
|
20230831,101400,2763954090,4565,4570,4570,4565,10652
|
|
20230831,101300,2715327370,4570,4585,4585,4570,3379
|
|
20230831,101200,2699874625,4585,4580,4585,4580,995
|
|
20230831,101100,2695317025,4575,4560,4575,4560,4511
|
|
20230831,101000,2674722240,4570,4560,4570,4560,3390
|
|
20230831,100900,2659258265,4565,4565,4565,4565,0
|
|
20230831,100800,2659258265,4565,4565,4565,4565,697
|
|
20230831,100700,2656076460,4565,4565,4565,4560,2708
|
|
20230831,100600,2643715490,4570,4575,4575,4570,1721
|
|
20230831,100500,2635847210,4570,4570,4570,4570,807
|
|
20230831,100400,2632159220,4570,4570,4575,4570,2035
|
|
20230831,100300,2622858770,4575,4575,4580,4575,822
|
|
20230831,100200,2619098115,4580,4590,4590,4575,6337
|
|
20230831,100100,2590041815,4600,4605,4605,4595,6282
|
|
20230831,100000,2561139555,4610,4590,4630,4590,23326
|
|
20230831,095900,2453501015,4595,4595,4605,4585,8051
|
|
20230831,095800,2416481820,4600,4600,4605,4580,12606
|
|
20230831,095700,2358523420,4600,4565,4600,4565,17790
|
|
20230831,095600,2276855910,4565,4575,4585,4565,509
|
|
20230831,095500,2274531255,4595,4545,4595,4540,7606
|
|
20230831,095400,2239685215,4540,4540,4545,4535,7966
|
|
20230831,095300,2203516880,4540,4540,4545,4540,7144
|
|
20230831,095200,2171075945,4545,4545,4550,4545,9654
|
|
20230831,095100,2127183465,4550,4560,4560,4550,2245
|
|
20230831,095000,2116954900,4560,4565,4575,4560,3712
|
|
20230831,094900,2100010185,4565,4580,4590,4565,13686
|
|
20230831,094800,2037380900,4585,4620,4625,4575,10360
|
|
20230831,094700,1989839670,4625,4565,4625,4565,77932
|
|
20230831,094600,1631505405,4565,4545,4565,4545,7015
|
|
20230831,094500,1599573140,4545,4550,4550,4545,4066
|
|
20230831,094400,1581091865,4560,4550,4570,4550,8161
|
|
20230831,094300,1543864905,4545,4535,4545,4535,3739
|
|
20230831,094200,1526892330,4540,4540,4545,4535,8109
|
|
20230831,094100,1490094985,4540,4520,4540,4520,2226
|
|
20230831,094000,1480016655,4510,4520,4520,4510,1429
|
|
20230831,093900,1473566395,4520,4520,4520,4515,867
|
|
20230831,093800,1469649175,4520,4545,4545,4515,4594
|
|
20230831,093700,1448850180,4540,4555,4570,4535,12278
|
|
20230831,093600,1392885100,4550,4525,4560,4525,4991
|
|
20230831,093500,1370204635,4525,4530,4530,4515,1131
|
|
20230831,093400,1365095425,4530,4515,4530,4515,1914
|
|
20230831,093300,1356443715,4515,4505,4515,4500,2457
|
|
20230831,093200,1345378045,4505,4505,4505,4500,872
|
|
20230831,093100,1341451185,4505,4510,4510,4500,7148
|
|
20230831,093000,1309256735,4515,4510,4515,4510,915
|
|
20230831,092900,1305125565,4510,4505,4510,4505,2087
|
|
20230831,092800,1295720800,4505,4520,4520,4505,4802
|
|
20230831,092700,1274047290,4515,4500,4515,4495,8745
|
|
20230831,092600,1234660515,4500,4505,4505,4490,13628
|
|
20230831,092500,1173343810,4505,4510,4510,4500,8079
|
|
20230831,092400,1136950585,4510,4520,4520,4510,1906
|
|
20230831,092300,1128343570,4520,4540,4540,4520,11743
|
|
20230831,092200,1075147465,4540,4540,4545,4530,6565
|
|
20230831,092100,1045358230,4540,4535,4565,4535,15273
|
|
20230831,092000,975923840,4530,4505,4560,4500,8755
|
|
20230831,091900,936329005,4510,4515,4525,4510,7679
|
|
20230831,091800,901664685,4515,4520,4520,4515,3392
|
|
20230831,091700,886337085,4525,4535,4540,4525,11854
|
|
20230831,091600,832635620,4540,4545,4565,4535,10244
|
|
20230831,091500,786041135,4540,4510,4545,4510,6707
|
|
20230831,091400,755630075,4515,4515,4520,4510,3484
|
|
20230831,091300,739908450,4515,4510,4535,4510,16922
|
|
20230831,091200,663406625,4510,4465,4510,4460,13358
|
|
20230831,091100,603603010,4465,4465,4485,4460,7660
|
|
20230831,091000,569375780,4465,4470,4470,4460,5121
|
|
20230831,090900,546493080,4470,4460,4480,4460,8063
|
|
20230831,090800,510477940,4455,4470,4480,4455,10346
|
|
20230831,090700,464266215,4470,4470,4480,4465,7152
|
|
20230831,090600,432291015,4470,4485,4490,4470,8885
|
|
20230831,090500,392476345,4480,4500,4500,4480,10931
|
|
20230831,090400,343392395,4500,4540,4540,4500,4378
|
|
20230831,090300,323633450,4540,4535,4570,4510,12148
|
|
20230831,090200,268460010,4520,4500,4540,4495,18204
|
|
20230831,090100,186356860,4505,4550,4550,4505,14212
|
|
20230831,090000,122087450,4550,4520,4555,4520,25693
|