679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201600,79522310,4035,4035,4035,4035,281
|
|
20230831,201500,79522310,4035,4035,4035,4035,0
|
|
20230831,201400,79522310,4035,4035,4035,4035,0
|
|
20230831,201300,79522310,4035,4035,4035,4035,0
|
|
20230831,201200,79522310,4035,4035,4035,4035,0
|
|
20230831,201100,79522310,4035,4035,4035,4035,0
|
|
20230831,201000,79522310,4035,4035,4035,4035,0
|
|
20230831,200900,79522310,4035,4035,4035,4035,0
|
|
20230831,200800,79522310,4035,4035,4035,4035,0
|
|
20230831,200700,79522310,4035,4035,4035,4035,0
|
|
20230831,200600,79522310,4035,4035,4035,4035,0
|
|
20230831,200500,79522310,4035,4035,4035,4035,0
|
|
20230831,200400,79522310,4035,4035,4035,4035,0
|
|
20230831,200300,79522310,4035,4035,4035,4035,0
|
|
20230831,200200,79522310,4035,4035,4035,4035,0
|
|
20230831,200100,79522310,4035,4035,4035,4035,0
|
|
20230831,200000,79522310,4035,4035,4035,4035,0
|
|
20230831,195900,79522310,4035,4035,4035,4035,0
|
|
20230831,195800,79522310,4035,4035,4035,4035,0
|
|
20230831,195700,79522310,4035,4035,4035,4035,0
|
|
20230831,195600,79522310,4035,4035,4035,4035,0
|
|
20230831,195500,79522310,4035,4035,4035,4035,0
|
|
20230831,195400,79522310,4035,4035,4035,4035,0
|
|
20230831,195300,79522310,4035,4035,4035,4035,0
|
|
20230831,195200,79522310,4035,4035,4035,4035,0
|
|
20230831,195100,79522310,4035,4035,4035,4035,0
|
|
20230831,195000,79522310,4035,4035,4035,4035,0
|
|
20230831,194900,79522310,4035,4035,4035,4035,0
|
|
20230831,194800,79522310,4035,4035,4035,4035,0
|
|
20230831,194700,79522310,4035,4035,4035,4035,0
|
|
20230831,194600,79522310,4035,4035,4035,4035,281
|
|
20230831,194500,79522310,4035,4035,4035,4035,0
|
|
20230831,194400,79522310,4035,4035,4035,4035,0
|
|
20230831,194300,79522310,4035,4035,4035,4035,0
|
|
20230831,194200,79522310,4035,4035,4035,4035,0
|
|
20230831,194100,79522310,4035,4035,4035,4035,0
|
|
20230831,194000,79522310,4035,4035,4035,4035,0
|
|
20230831,193900,79522310,4035,4035,4035,4035,0
|
|
20230831,193800,79522310,4035,4035,4035,4035,0
|
|
20230831,193700,79522310,4035,4035,4035,4035,0
|
|
20230831,193600,79522310,4035,4035,4035,4035,0
|
|
20230831,193500,79522310,4035,4035,4035,4035,0
|
|
20230831,193400,79522310,4035,4035,4035,4035,0
|
|
20230831,193300,79522310,4035,4035,4035,4035,0
|
|
20230831,193200,79522310,4035,4035,4035,4035,0
|
|
20230831,193100,79522310,4035,4035,4035,4035,0
|
|
20230831,193000,79522310,4035,4035,4035,4035,0
|
|
20230831,192900,79522310,4035,4035,4035,4035,0
|
|
20230831,192800,79522310,4035,4035,4035,4035,0
|
|
20230831,192700,79522310,4035,4035,4035,4035,0
|
|
20230831,192600,79522310,4035,4035,4035,4035,0
|
|
20230831,192500,79522310,4035,4035,4035,4035,0
|
|
20230831,192400,79522310,4035,4035,4035,4035,0
|
|
20230831,192300,79522310,4035,4035,4035,4035,0
|
|
20230831,192200,79522310,4035,4035,4035,4035,0
|
|
20230831,192100,79522310,4035,4035,4035,4035,0
|
|
20230831,192000,79522310,4035,4035,4035,4035,0
|
|
20230831,191900,79522310,4035,4035,4035,4035,0
|
|
20230831,191800,79522310,4035,4035,4035,4035,0
|
|
20230831,191700,79522310,4035,4035,4035,4035,0
|
|
20230831,191600,79522310,4035,4035,4035,4035,281
|
|
20230831,191500,79522310,4035,4035,4035,4035,0
|
|
20230831,191400,79522310,4035,4035,4035,4035,0
|
|
20230831,191300,79522310,4035,4035,4035,4035,0
|
|
20230831,191200,79522310,4035,4035,4035,4035,0
|
|
20230831,191100,79522310,4035,4035,4035,4035,0
|
|
20230831,191000,79522310,4035,4035,4035,4035,0
|
|
20230831,190900,79522310,4035,4035,4035,4035,0
|
|
20230831,190800,79522310,4035,4035,4035,4035,0
|
|
20230831,190700,79522310,4035,4035,4035,4035,0
|
|
20230831,190600,79522310,4035,4035,4035,4035,0
|
|
20230831,190500,79522310,4035,4035,4035,4035,0
|
|
20230831,190400,79522310,4035,4035,4035,4035,0
|
|
20230831,190300,79522310,4035,4035,4035,4035,0
|
|
20230831,190200,79522310,4035,4035,4035,4035,0
|
|
20230831,190100,79522310,4035,4035,4035,4035,0
|
|
20230831,190000,79522310,4035,4035,4035,4035,0
|
|
20230831,185900,79522310,4035,4035,4035,4035,0
|
|
20230831,185800,79522310,4035,4035,4035,4035,0
|
|
20230831,185700,79522310,4035,4035,4035,4035,0
|
|
20230831,185600,79522310,4035,4035,4035,4035,0
|
|
20230831,185500,79522310,4035,4035,4035,4035,0
|
|
20230831,185400,79522310,4035,4035,4035,4035,0
|
|
20230831,185300,79522310,4035,4035,4035,4035,0
|
|
20230831,185200,79522310,4035,4035,4035,4035,0
|
|
20230831,185100,79522310,4035,4035,4035,4035,0
|
|
20230831,185000,79522310,4035,4035,4035,4035,0
|
|
20230831,184900,79522310,4035,4035,4035,4035,0
|
|
20230831,184800,79522310,4035,4035,4035,4035,0
|
|
20230831,184700,79522310,4035,4035,4035,4035,0
|
|
20230831,184600,79522310,4035,4035,4035,4035,281
|
|
20230831,184500,79522310,4035,4035,4035,4035,0
|
|
20230831,184400,79522310,4035,4035,4035,4035,0
|
|
20230831,184300,79522310,4035,4035,4035,4035,0
|
|
20230831,184200,79522310,4035,4035,4035,4035,0
|
|
20230831,184100,79522310,4035,4035,4035,4035,0
|
|
20230831,184000,79522310,4035,4035,4035,4035,0
|
|
20230831,183900,79522310,4035,4035,4035,4035,0
|
|
20230831,183800,79522310,4035,4035,4035,4035,0
|
|
20230831,183700,79522310,4035,4035,4035,4035,0
|
|
20230831,183600,79522310,4035,4035,4035,4035,0
|
|
20230831,183500,79522310,4035,4035,4035,4035,0
|
|
20230831,183400,79522310,4035,4035,4035,4035,0
|
|
20230831,183300,79522310,4035,4035,4035,4035,0
|
|
20230831,183200,79522310,4035,4035,4035,4035,0
|
|
20230831,183100,79522310,4035,4035,4035,4035,0
|
|
20230831,183000,79522310,4035,4035,4035,4035,0
|
|
20230831,182900,79522310,4035,4035,4035,4035,0
|
|
20230831,182800,79522310,4035,4035,4035,4035,0
|
|
20230831,182700,79522310,4035,4035,4035,4035,0
|
|
20230831,182600,79522310,4035,4035,4035,4035,0
|
|
20230831,182500,79522310,4035,4035,4035,4035,0
|
|
20230831,182400,79522310,4035,4035,4035,4035,0
|
|
20230831,182300,79522310,4035,4035,4035,4035,0
|
|
20230831,182200,79522310,4035,4035,4035,4035,0
|
|
20230831,182100,79522310,4035,4035,4035,4035,0
|
|
20230831,182000,79522310,4035,4035,4035,4035,0
|
|
20230831,181900,79522310,4035,4035,4035,4035,0
|
|
20230831,181800,79522310,4035,4035,4035,4035,0
|
|
20230831,181700,79522310,4035,4035,4035,4035,0
|
|
20230831,181600,79522310,4035,4035,4035,4035,281
|
|
20230831,181500,79522310,4035,4035,4035,4035,0
|
|
20230831,181400,79522310,4035,4035,4035,4035,0
|
|
20230831,181300,79522310,4035,4035,4035,4035,0
|
|
20230831,181200,79522310,4035,4035,4035,4035,0
|
|
20230831,181100,79522310,4035,4035,4035,4035,0
|
|
20230831,181000,79522310,4035,4035,4035,4035,0
|
|
20230831,180900,79522310,4035,4035,4035,4035,0
|
|
20230831,180800,79522310,4035,4035,4035,4035,0
|
|
20230831,180700,79522310,4035,4035,4035,4035,0
|
|
20230831,180600,79522310,4035,4035,4035,4035,0
|
|
20230831,180500,79522310,4035,4035,4035,4035,0
|
|
20230831,180400,79522310,4035,4035,4035,4035,0
|
|
20230831,180300,79522310,4035,4035,4035,4035,0
|
|
20230831,180200,79522310,4035,4035,4035,4035,0
|
|
20230831,180100,79522310,4035,4035,4035,4035,0
|
|
20230831,180000,79522310,4035,4035,4035,4035,0
|
|
20230831,175900,79522310,4035,4035,4035,4035,0
|
|
20230831,175800,79522310,4035,4035,4035,4035,0
|
|
20230831,175700,79522310,4035,4035,4035,4035,0
|
|
20230831,175600,79522310,4035,4035,4035,4035,0
|
|
20230831,175500,79522310,4035,4035,4035,4035,0
|
|
20230831,175400,79522310,4035,4035,4035,4035,0
|
|
20230831,175300,79522310,4035,4035,4035,4035,0
|
|
20230831,175200,79522310,4035,4035,4035,4035,0
|
|
20230831,175100,79522310,4035,4035,4035,4035,0
|
|
20230831,175000,79522310,4035,4035,4035,4035,0
|
|
20230831,174900,79522310,4035,4035,4035,4035,0
|
|
20230831,174800,79522310,4035,4035,4035,4035,0
|
|
20230831,174700,79522310,4035,4035,4035,4035,0
|
|
20230831,174600,79522310,4035,4035,4035,4035,281
|
|
20230831,174500,79522310,4035,4035,4035,4035,0
|
|
20230831,174400,79522310,4035,4035,4035,4035,0
|
|
20230831,174300,79522310,4035,4035,4035,4035,0
|
|
20230831,174200,79522310,4035,4035,4035,4035,0
|
|
20230831,174100,79522310,4035,4035,4035,4035,0
|
|
20230831,174000,79522310,4035,4035,4035,4035,0
|
|
20230831,173900,79522310,4035,4035,4035,4035,0
|
|
20230831,173800,79522310,4035,4035,4035,4035,0
|
|
20230831,173700,79522310,4035,4035,4035,4035,0
|
|
20230831,173600,79522310,4035,4035,4035,4035,0
|
|
20230831,173500,79522310,4035,4035,4035,4035,0
|
|
20230831,173400,79522310,4035,4035,4035,4035,0
|
|
20230831,173300,79522310,4035,4035,4035,4035,0
|
|
20230831,173200,79522310,4035,4035,4035,4035,0
|
|
20230831,173100,79522310,4035,4035,4035,4035,0
|
|
20230831,173000,79522310,4035,4035,4035,4035,0
|
|
20230831,172900,79522310,4035,4035,4035,4035,0
|
|
20230831,172800,79522310,4035,4035,4035,4035,0
|
|
20230831,172700,79522310,4035,4035,4035,4035,0
|
|
20230831,172600,79522310,4035,4035,4035,4035,0
|
|
20230831,172500,79522310,4035,4035,4035,4035,0
|
|
20230831,172400,79522310,4035,4035,4035,4035,0
|
|
20230831,172300,79522310,4035,4035,4035,4035,0
|
|
20230831,172200,79522310,4035,4035,4035,4035,0
|
|
20230831,172100,79522310,4035,4035,4035,4035,0
|
|
20230831,172000,79522310,4035,4035,4035,4035,0
|
|
20230831,171900,79522310,4035,4035,4035,4035,0
|
|
20230831,171800,79522310,4035,4035,4035,4035,0
|
|
20230831,171700,79522310,4035,4035,4035,4035,0
|
|
20230831,171600,79522310,4035,4035,4035,4035,281
|
|
20230831,171500,79522310,4035,4035,4035,4035,0
|
|
20230831,171400,79522310,4035,4035,4035,4035,0
|
|
20230831,171300,79522310,4035,4035,4035,4035,0
|
|
20230831,171200,79522310,4035,4035,4035,4035,0
|
|
20230831,171100,79522310,4035,4035,4035,4035,0
|
|
20230831,171000,79522310,4035,4035,4035,4035,0
|
|
20230831,170900,79522310,4035,4035,4035,4035,0
|
|
20230831,170800,79522310,4035,4035,4035,4035,0
|
|
20230831,170700,79522310,4035,4035,4035,4035,0
|
|
20230831,170600,79522310,4035,4035,4035,4035,0
|
|
20230831,170500,79522310,4035,4035,4035,4035,0
|
|
20230831,170400,79522310,4035,4035,4035,4035,0
|
|
20230831,170300,79522310,4035,4035,4035,4035,0
|
|
20230831,170200,79522310,4035,4035,4035,4035,0
|
|
20230831,170100,79522310,4035,4035,4035,4035,0
|
|
20230831,170000,79522310,4035,4035,4035,4035,0
|
|
20230831,165900,79522310,4035,4035,4035,4035,0
|
|
20230831,165800,79522310,4035,4035,4035,4035,0
|
|
20230831,165700,79522310,4035,4035,4035,4035,0
|
|
20230831,165600,79522310,4035,4035,4035,4035,0
|
|
20230831,165500,79522310,4035,4035,4035,4035,0
|
|
20230831,165400,79522310,4035,4035,4035,4035,0
|
|
20230831,165300,79522310,4035,4035,4035,4035,0
|
|
20230831,165200,79522310,4035,4035,4035,4035,0
|
|
20230831,165100,79522310,4035,4035,4035,4035,0
|
|
20230831,165000,79522310,4035,4035,4035,4035,0
|
|
20230831,164900,79522310,4035,4035,4035,4035,0
|
|
20230831,164800,79522310,4035,4035,4035,4035,0
|
|
20230831,164700,79522310,4035,4035,4035,4035,0
|
|
20230831,164600,79522310,4035,4035,4035,4035,281
|
|
20230831,164500,79522310,4035,4035,4035,4035,0
|
|
20230831,164400,79522310,4035,4035,4035,4035,0
|
|
20230831,164300,79522310,4035,4035,4035,4035,0
|
|
20230831,164200,79522310,4035,4035,4035,4035,0
|
|
20230831,164100,79522310,4035,4035,4035,4035,0
|
|
20230831,164000,79522310,4035,4035,4035,4035,0
|
|
20230831,163900,79522310,4035,4035,4035,4035,0
|
|
20230831,163800,79522310,4035,4035,4035,4035,0
|
|
20230831,163700,79522310,4035,4035,4035,4035,0
|
|
20230831,163600,79522310,4035,4035,4035,4035,0
|
|
20230831,163500,79522310,4035,4035,4035,4035,0
|
|
20230831,163400,79522310,4035,4035,4035,4035,0
|
|
20230831,163300,79522310,4035,4035,4035,4035,0
|
|
20230831,163200,79522310,4035,4035,4035,4035,0
|
|
20230831,163100,79522310,4035,4035,4035,4035,0
|
|
20230831,163000,79522310,4035,4035,4035,4035,0
|
|
20230831,162900,79522310,4035,4035,4035,4035,0
|
|
20230831,162800,79522310,4035,4035,4035,4035,0
|
|
20230831,162700,79522310,4035,4035,4035,4035,0
|
|
20230831,162600,79522310,4035,4035,4035,4035,0
|
|
20230831,162500,79522310,4035,4035,4035,4035,0
|
|
20230831,162400,79522310,4035,4035,4035,4035,0
|
|
20230831,162300,79522310,4035,4035,4035,4035,0
|
|
20230831,162200,79522310,4035,4035,4035,4035,0
|
|
20230831,162100,79522310,4035,4035,4035,4035,0
|
|
20230831,162000,79522310,4035,4035,4035,4035,0
|
|
20230831,161900,79522310,4035,4035,4035,4035,0
|
|
20230831,161800,79522310,4035,4035,4035,4035,0
|
|
20230831,161700,79522310,4035,4035,4035,4035,0
|
|
20230831,161600,79522310,4035,4035,4035,4035,281
|
|
20230831,161500,79522310,4035,4035,4035,4035,0
|
|
20230831,161400,79522310,4035,4035,4035,4035,0
|
|
20230831,161300,79522310,4035,4035,4035,4035,0
|
|
20230831,161200,79522310,4035,4035,4035,4035,0
|
|
20230831,161100,79522310,4035,4035,4035,4035,0
|
|
20230831,161000,79522310,4035,4035,4035,4035,0
|
|
20230831,160900,79522310,4035,4035,4035,4035,0
|
|
20230831,160800,79522310,4035,4035,4035,4035,0
|
|
20230831,160700,79522310,4035,4035,4035,4035,0
|
|
20230831,160600,79522310,4035,4035,4035,4035,0
|
|
20230831,160500,79522310,4035,4035,4035,4035,0
|
|
20230831,160400,79522310,4035,4035,4035,4035,0
|
|
20230831,160300,79522310,4035,4035,4035,4035,0
|
|
20230831,160200,79522310,4035,4035,4035,4035,0
|
|
20230831,160100,79522310,4035,4035,4035,4035,0
|
|
20230831,160000,79522310,4035,4035,4035,4035,0
|
|
20230831,155900,79522310,4035,4035,4035,4035,0
|
|
20230831,155800,79522310,4035,4035,4035,4035,0
|
|
20230831,155700,79522310,4035,4035,4035,4035,0
|
|
20230831,155600,79522310,4035,4035,4035,4035,0
|
|
20230831,155500,79522310,4035,4035,4035,4035,0
|
|
20230831,155400,79522310,4035,4035,4035,4035,0
|
|
20230831,155300,79522310,4035,4035,4035,4035,0
|
|
20230831,155200,79522310,4035,4035,4035,4035,0
|
|
20230831,155100,79522310,4035,4035,4035,4035,0
|
|
20230831,155000,79522310,4035,4035,4035,4035,0
|
|
20230831,154900,79522310,4035,4035,4035,4035,0
|
|
20230831,154800,79522310,4035,4035,4035,4035,0
|
|
20230831,154700,79522310,4035,4035,4035,4035,0
|
|
20230831,154600,79522310,4035,4035,4035,4035,281
|
|
20230831,154500,79522310,4035,4035,4035,4035,0
|
|
20230831,154400,79522310,4035,4035,4035,4035,0
|
|
20230831,154300,79522310,4035,4035,4035,4035,0
|
|
20230831,154200,79522310,4035,4035,4035,4035,0
|
|
20230831,154100,79522310,4035,4035,4035,4035,0
|
|
20230831,154000,79522310,4035,4035,4035,4035,0
|
|
20230831,153900,79522310,4035,4035,4035,4035,0
|
|
20230831,153800,79522310,4035,4035,4035,4035,0
|
|
20230831,153700,79522310,4035,4035,4035,4035,0
|
|
20230831,153600,79522310,4035,4035,4035,4035,0
|
|
20230831,153500,79522310,4035,4035,4035,4035,0
|
|
20230831,153400,79522310,4035,4035,4035,4035,0
|
|
20230831,153300,79522310,4035,4035,4035,4035,0
|
|
20230831,153200,79522310,4035,4035,4035,4035,0
|
|
20230831,153100,79522310,4035,4035,4035,4035,0
|
|
20230831,153000,79522310,4035,4035,4035,4035,281
|
|
20230831,152900,78388475,4065,4065,4065,4065,0
|
|
20230831,152800,78388475,4065,4065,4065,4065,0
|
|
20230831,152700,78388475,4065,4065,4065,4065,0
|
|
20230831,152600,78388475,4065,4065,4065,4065,0
|
|
20230831,152500,78388475,4065,4065,4065,4065,0
|
|
20230831,152400,78388475,4065,4065,4065,4065,0
|
|
20230831,152300,78388475,4065,4065,4065,4065,0
|
|
20230831,152200,78388475,4065,4065,4065,4065,0
|
|
20230831,152100,78388475,4065,4065,4065,4065,0
|
|
20230831,152000,78388475,4065,4065,4065,4065,0
|
|
20230831,151900,78388475,4065,4035,4095,4035,116
|
|
20230831,151800,77914490,4030,4030,4030,4030,0
|
|
20230831,151700,77914490,4030,4030,4030,4030,0
|
|
20230831,151600,77914490,4030,4030,4030,4030,4
|
|
20230831,151500,77898370,4000,4000,4000,4000,0
|
|
20230831,151400,77898370,4000,4000,4000,4000,0
|
|
20230831,151300,77898370,4000,4000,4000,4000,0
|
|
20230831,151200,77898370,4000,4000,4000,4000,26
|
|
20230831,151100,77794370,4000,4000,4000,4000,0
|
|
20230831,151000,77794370,4000,4000,4000,4000,14
|
|
20230831,150900,77738370,4000,4000,4000,4000,0
|
|
20230831,150800,77738370,4000,4000,4000,4000,643
|
|
20230831,150700,75166370,4000,4005,4005,4000,16
|
|
20230831,150600,75102360,4000,4000,4000,4000,14
|
|
20230831,150500,75046360,4000,4000,4000,4000,0
|
|
20230831,150400,75046360,4000,4000,4000,4000,14
|
|
20230831,150300,74990360,4000,4000,4000,4000,0
|
|
20230831,150200,74990360,4000,4000,4000,4000,14
|
|
20230831,150100,74934360,4005,4005,4005,4005,0
|
|
20230831,150000,74934360,4005,4005,4005,4005,0
|
|
20230831,145900,74934360,4005,4005,4005,4005,274
|
|
20230831,145800,73836990,4015,4015,4015,4015,0
|
|
20230831,145700,73836990,4015,4005,4015,4000,30
|
|
20230831,145600,73716850,4005,4000,4005,4000,39
|
|
20230831,145500,73560725,4000,4000,4000,4000,0
|
|
20230831,145400,73560725,4000,4000,4000,4000,80
|
|
20230831,145300,73240725,4000,4000,4000,4000,0
|
|
20230831,145200,73240725,4000,4005,4005,4000,24
|
|
20230831,145100,73144675,4000,4000,4000,4000,17
|
|
20230831,145000,73076675,4000,4000,4000,4000,0
|
|
20230831,144900,73076675,4000,4000,4000,4000,92
|
|
20230831,144800,72708675,4005,4005,4005,4005,1
|
|
20230831,144700,72704670,4005,4005,4005,4005,0
|
|
20230831,144600,72704670,4005,4000,4005,4000,110
|
|
20230831,144500,72264535,4000,4000,4000,4000,0
|
|
20230831,144400,72264535,4000,4000,4000,4000,66
|
|
20230831,144300,72000535,4000,4000,4000,4000,28
|
|
20230831,144200,71888535,4000,4005,4005,4000,160
|
|
20230831,144100,71248485,4005,4005,4005,4005,7
|
|
20230831,144000,71220450,4010,4010,4010,4010,0
|
|
20230831,143900,71220450,4010,4005,4010,4000,109
|
|
20230831,143800,70783975,4010,4010,4010,4010,329
|
|
20230831,143700,69464685,4010,4010,4010,4010,28
|
|
20230831,143600,69352405,4005,4005,4005,4005,0
|
|
20230831,143500,69352405,4005,4005,4005,4005,14
|
|
20230831,143400,69296335,4000,4000,4000,4000,66
|
|
20230831,143300,69032335,4005,4005,4005,4005,326
|
|
20230831,143200,67726705,4000,4000,4000,4000,14
|
|
20230831,143100,67670705,4000,4000,4000,4000,0
|
|
20230831,143000,67670705,4000,4000,4000,4000,14
|
|
20230831,142900,67614705,4000,3995,4000,3995,80
|
|
20230831,142800,67295035,3995,3995,3995,3995,0
|
|
20230831,142700,67295035,3995,3995,3995,3995,55
|
|
20230831,142600,67075310,4000,4000,4000,4000,0
|
|
20230831,142500,67075310,4000,4005,4005,4000,223
|
|
20230831,142400,66182250,4005,4005,4005,4005,66
|
|
20230831,142300,65917920,3995,3995,3995,3995,0
|
|
20230831,142200,65917920,3995,3995,3995,3995,42
|
|
20230831,142100,65750130,3995,3995,3995,3995,0
|
|
20230831,142000,65750130,3995,3995,3995,3995,0
|
|
20230831,141900,65750130,3995,3995,3995,3995,66
|
|
20230831,141800,65486460,4030,4030,4030,4030,0
|
|
20230831,141700,65486460,4030,4010,4030,4010,38
|
|
20230831,141600,65333890,3995,3995,3995,3995,14
|
|
20230831,141500,65277960,3995,4010,4010,3995,369
|
|
20230831,141400,63801525,4000,4000,4000,4000,92
|
|
20230831,141300,63433525,4005,4005,4005,4005,0
|
|
20230831,141200,63433525,4005,4005,4005,4005,30
|
|
20230831,141100,63313375,4005,4005,4005,4005,0
|
|
20230831,141000,63313375,4005,4010,4010,4005,201
|
|
20230831,140900,62507370,4010,4010,4010,4010,66
|
|
20230831,140800,62242710,4010,4010,4010,4010,14
|
|
20230831,140700,62186570,4005,4005,4005,4005,19
|
|
20230831,140600,62110475,4005,4005,4005,4005,5
|
|
20230831,140500,62090450,4000,4005,4005,4000,38
|
|
20230831,140400,61938330,4000,4000,4000,4000,66
|
|
20230831,140300,61674330,4000,4000,4000,4000,13
|
|
20230831,140200,61622330,4000,4000,4000,4000,14
|
|
20230831,140100,61566330,4000,4000,4000,4000,0
|
|
20230831,140000,61566330,4000,4000,4000,4000,0
|
|
20230831,135900,61566330,4000,4000,4000,4000,67
|
|
20230831,135800,61298330,4005,4005,4005,4005,0
|
|
20230831,135700,61298330,4005,4005,4005,4005,0
|
|
20230831,135600,61298330,4005,4000,4005,4000,129
|
|
20230831,135500,60782325,4000,4000,4000,4000,14
|
|
20230831,135400,60726325,4000,4000,4000,4000,67
|
|
20230831,135300,60458325,4000,4000,4000,4000,14
|
|
20230831,135200,60402325,4000,4000,4000,4000,14
|
|
20230831,135100,60346325,4000,4000,4000,4000,264
|
|
20230831,135000,59290325,4000,4000,4000,4000,14
|
|
20230831,134900,59234325,4005,4005,4005,4005,270
|
|
20230831,134800,58152975,4005,4005,4005,4005,14
|
|
20230831,134700,58096905,4005,4005,4005,4005,14
|
|
20230831,134600,58040835,4005,4005,4005,4005,0
|
|
20230831,134500,58040835,4005,4005,4005,4005,14
|
|
20230831,134400,57984765,4010,4005,4010,4005,180
|
|
20230831,134300,57263860,4005,4005,4005,4005,10
|
|
20230831,134200,57223810,4005,4010,4010,4005,128
|
|
20230831,134100,56710550,4020,4020,4020,4020,0
|
|
20230831,134000,56710550,4020,4030,4030,4020,22
|
|
20230831,133900,56622090,4010,4010,4010,4010,67
|
|
20230831,133800,56353420,4010,4010,4010,4010,28
|
|
20230831,133700,56241140,4010,4010,4010,4010,14
|
|
20230831,133600,56185000,4010,4010,4010,4010,0
|
|
20230831,133500,56185000,4010,4010,4010,4010,0
|
|
20230831,133400,56185000,4010,4015,4015,4010,67
|
|
20230831,133300,55916315,4030,4030,4030,4030,0
|
|
20230831,133200,55916315,4030,4030,4030,4030,5
|
|
20230831,133100,55896165,4015,4010,4015,4010,55
|
|
20230831,133000,55675410,4020,4020,4020,4020,0
|
|
20230831,132900,55675410,4020,4010,4020,4010,73
|
|
20230831,132800,55382620,4010,4015,4015,4010,128
|
|
20230831,132700,54868740,4015,4015,4015,4015,0
|
|
20230831,132600,54868740,4015,4015,4015,4015,29
|
|
20230831,132500,54752305,4010,4010,4010,4010,14
|
|
20230831,132400,54696165,4010,4010,4010,4010,67
|
|
20230831,132300,54427495,4010,4015,4015,4010,26
|
|
20230831,132200,54323175,4010,4010,4010,4010,0
|
|
20230831,132100,54323175,4010,4010,4010,4010,15
|
|
20230831,132000,54263025,4010,4010,4010,4010,0
|
|
20230831,131900,54263025,4010,4010,4010,4010,0
|
|
20230831,131800,54263025,4010,4020,4020,4010,67
|
|
20230831,131700,53994325,4050,4050,4050,4050,0
|
|
20230831,131600,53994325,4050,4050,4050,4050,0
|
|
20230831,131500,53994325,4050,4010,4050,4010,84
|
|
20230831,131400,53655740,4010,4010,4010,4010,128
|
|
20230831,131300,53142460,4010,4010,4010,4010,14
|
|
20230831,131200,53086320,4020,4020,4020,4020,0
|
|
20230831,131100,53086320,4020,4020,4020,4020,0
|
|
20230831,131000,53086320,4020,4020,4020,4020,151
|
|
20230831,130900,52479300,4020,4020,4020,4020,0
|
|
20230831,130800,52479300,4020,4015,4020,4015,89
|
|
20230831,130700,52121660,4010,4010,4010,4010,0
|
|
20230831,130600,52121660,4010,4010,4010,4010,14
|
|
20230831,130500,52065520,4010,4010,4010,4010,0
|
|
20230831,130400,52065520,4010,4010,4010,4010,0
|
|
20230831,130300,52065520,4010,4010,4010,4010,16
|
|
20230831,130200,52001360,4010,4010,4010,4010,0
|
|
20230831,130100,52001360,4010,4010,4010,4010,14
|
|
20230831,130000,51945220,4010,4010,4010,4010,128
|
|
20230831,125900,51431940,4010,4010,4010,4010,187
|
|
20230831,125800,50682070,4010,4010,4010,4010,14
|
|
20230831,125700,50625930,4010,4010,4010,4010,0
|
|
20230831,125600,50625930,4010,4010,4010,4010,13
|
|
20230831,125500,50573800,4010,4010,4010,4010,0
|
|
20230831,125400,50573800,4010,4010,4010,4010,14
|
|
20230831,125300,50517660,4010,4010,4010,4010,14
|
|
20230831,125200,50461520,4010,4010,4010,4010,0
|
|
20230831,125100,50461520,4010,4010,4010,4010,14
|
|
20230831,125000,50405380,4010,4010,4010,4010,0
|
|
20230831,124900,50405380,4010,4010,4010,4010,14
|
|
20230831,124800,50349240,4010,4010,4010,4010,14
|
|
20230831,124700,50293100,4010,4010,4010,4010,0
|
|
20230831,124600,50293100,4010,4010,4010,4010,142
|
|
20230831,124500,49723680,4010,4010,4010,4010,0
|
|
20230831,124400,49723680,4010,4010,4010,4010,14
|
|
20230831,124300,49667540,4010,4010,4010,4010,14
|
|
20230831,124200,49611400,4010,4010,4010,4010,0
|
|
20230831,124100,49611400,4010,4015,4015,4010,26
|
|
20230831,124000,49507080,4015,4015,4015,4015,0
|
|
20230831,123900,49507080,4015,4015,4015,4015,17
|
|
20230831,123800,49438825,4010,4010,4010,4010,28
|
|
20230831,123700,49326545,4010,4010,4010,4010,167
|
|
20230831,123600,48656875,4015,4015,4015,4015,1
|
|
20230831,123500,48652860,4015,4010,4015,4010,40
|
|
20230831,123400,48492310,4010,4010,4010,4010,0
|
|
20230831,123300,48492310,4010,4005,4010,4005,51
|
|
20230831,123200,48287865,4005,4005,4005,4005,128
|
|
20230831,123100,47775225,4005,4005,4005,4005,14
|
|
20230831,123000,47719155,4005,4005,4005,4005,0
|
|
20230831,122900,47719155,4005,4005,4005,4005,14
|
|
20230831,122800,47663085,4005,4005,4005,4005,0
|
|
20230831,122700,47663085,4005,4005,4005,4005,14
|
|
20230831,122600,47607015,4005,4005,4005,4005,85
|
|
20230831,122500,47266590,4005,4005,4005,4005,21
|
|
20230831,122400,47182485,4005,4005,4005,4005,14
|
|
20230831,122300,47126415,4005,4005,4005,4005,0
|
|
20230831,122200,47126415,4005,4005,4005,4005,14
|
|
20230831,122100,47070345,4005,4005,4005,4005,14
|
|
20230831,122000,47014275,4005,4005,4005,4005,167
|
|
20230831,121900,46345440,4000,4000,4000,4000,0
|
|
20230831,121800,46345440,4000,4000,4000,4000,128
|
|
20230831,121700,45833440,4005,4005,4005,4005,35
|
|
20230831,121600,45693265,4000,4000,4000,4000,14
|
|
20230831,121500,45637265,4000,4000,4000,4000,0
|
|
20230831,121400,45637265,4000,4000,4000,4000,14
|
|
20230831,121300,45581265,4005,4005,4005,4005,0
|
|
20230831,121200,45581265,4005,4005,4005,4005,47
|
|
20230831,121100,45393030,4005,4010,4010,4005,30
|
|
20230831,121000,45272795,4005,4005,4005,4005,0
|
|
20230831,120900,45272795,4005,4005,4005,4005,14
|
|
20230831,120800,45216725,4005,4005,4005,4005,0
|
|
20230831,120700,45216725,4005,4010,4010,4005,28
|
|
20230831,120600,45104515,4005,4005,4005,4005,14
|
|
20230831,120500,45048445,4005,4005,4005,4005,0
|
|
20230831,120400,45048445,4005,4005,4005,4005,128
|
|
20230831,120300,44535805,4015,4010,4015,4005,172
|
|
20230831,120200,43846070,4010,4010,4010,4010,14
|
|
20230831,120100,43789930,4010,4010,4010,4010,14
|
|
20230831,120000,43733790,4010,4010,4010,4010,0
|
|
20230831,115900,43733790,4010,4010,4010,4010,35
|
|
20230831,115800,43593440,4020,4020,4020,4020,0
|
|
20230831,115700,43593440,4020,4020,4020,4020,0
|
|
20230831,115600,43593440,4020,4020,4020,4020,72
|
|
20230831,115500,43304000,4020,4020,4020,4020,0
|
|
20230831,115400,43304000,4020,4020,4020,4020,28
|
|
20230831,115300,43191440,4010,4010,4010,4010,0
|
|
20230831,115200,43191440,4010,4010,4010,4010,0
|
|
20230831,115100,43191440,4010,4010,4010,4010,0
|
|
20230831,115000,43191440,4010,4010,4010,4010,128
|
|
20230831,114900,42678160,4010,4015,4015,4010,13
|
|
20230831,114800,42626025,4010,4010,4010,4010,0
|
|
20230831,114700,42626025,4010,4010,4010,4010,0
|
|
20230831,114600,42626025,4010,4015,4015,4010,188
|
|
20230831,114500,41872020,4045,4045,4045,4045,0
|
|
20230831,114400,41872020,4045,4045,4045,4045,0
|
|
20230831,114300,41872020,4045,4045,4045,4015,284
|
|
20230831,114200,40731670,4045,4045,4045,4045,2
|
|
20230831,114100,40723580,4015,4015,4015,4015,0
|
|
20230831,114000,40723580,4015,4015,4015,4015,22
|
|
20230831,113900,40635250,4015,4015,4015,4015,0
|
|
20230831,113800,40635250,4015,4015,4015,4015,0
|
|
20230831,113700,40635250,4015,4015,4015,4015,0
|
|
20230831,113600,40635250,4015,4015,4015,4015,128
|
|
20230831,113500,40121330,4015,4015,4015,4015,0
|
|
20230831,113400,40121330,4015,4015,4015,4015,21
|
|
20230831,113300,40037015,4015,4015,4015,4015,0
|
|
20230831,113200,40037015,4015,4015,4015,4015,0
|
|
20230831,113100,40037015,4015,4015,4015,4015,0
|
|
20230831,113000,40037015,4015,4015,4015,4015,0
|
|
20230831,112900,40037015,4015,4015,4015,4015,167
|
|
20230831,112800,39366510,4015,4015,4015,4015,0
|
|
20230831,112700,39366510,4015,4015,4015,4015,0
|
|
20230831,112600,39366510,4015,4015,4015,4015,0
|
|
20230831,112500,39366510,4015,4015,4015,4015,0
|
|
20230831,112400,39366510,4015,4015,4015,4015,0
|
|
20230831,112300,39366510,4015,4015,4015,4015,0
|
|
20230831,112200,39366510,4015,4015,4015,4015,128
|
|
20230831,112100,38852590,4015,4015,4015,4015,21
|
|
20230831,112000,38768275,4015,4015,4015,4015,0
|
|
20230831,111900,38768275,4015,4015,4015,4015,0
|
|
20230831,111800,38768275,4015,4015,4015,4015,0
|
|
20230831,111700,38768275,4015,4015,4015,4015,0
|
|
20230831,111600,38768275,4015,4015,4015,4015,0
|
|
20230831,111500,38768275,4015,4015,4015,4015,0
|
|
20230831,111400,38768275,4015,4015,4015,4015,0
|
|
20230831,111300,38768275,4015,4015,4015,4015,0
|
|
20230831,111200,38768275,4015,4015,4015,4015,167
|
|
20230831,111100,38097770,4020,4020,4020,4020,100
|
|
20230831,111000,37695770,4020,4020,4020,4020,0
|
|
20230831,110900,37695770,4020,4020,4020,4020,0
|
|
20230831,110800,37695770,4020,4025,4025,4020,150
|
|
20230831,110700,37092270,4020,4020,4020,4020,0
|
|
20230831,110600,37092270,4020,4020,4020,4020,0
|
|
20230831,110500,37092270,4020,4020,4020,4020,0
|
|
20230831,110400,37092270,4020,4020,4020,4020,0
|
|
20230831,110300,37092270,4020,4020,4020,4020,0
|
|
20230831,110200,37092270,4020,4020,4020,4020,0
|
|
20230831,110100,37092270,4020,4020,4020,4020,0
|
|
20230831,110000,37092270,4020,4020,4020,4020,0
|
|
20230831,105900,37092270,4020,4020,4020,4020,88
|
|
20230831,105800,36738510,4015,4015,4015,4015,0
|
|
20230831,105700,36738510,4015,4015,4015,4015,0
|
|
20230831,105600,36738510,4015,4015,4015,4015,0
|
|
20230831,105500,36738510,4015,4020,4020,4015,289
|
|
20230831,105400,35577570,4020,4020,4020,4020,149
|
|
20230831,105300,34978590,4040,4040,4040,4040,0
|
|
20230831,105200,34978590,4040,4040,4040,4040,0
|
|
20230831,105100,34978590,4040,4040,4040,4040,0
|
|
20230831,105000,34978590,4040,4040,4040,4040,21
|
|
20230831,104900,34893750,4040,4040,4040,4040,0
|
|
20230831,104800,34893750,4040,4040,4040,4040,0
|
|
20230831,104700,34893750,4040,4040,4040,4040,1
|
|
20230831,104600,34889710,4015,4015,4015,4015,0
|
|
20230831,104500,34889710,4015,4015,4015,4015,0
|
|
20230831,104400,34889710,4015,4015,4015,4015,0
|
|
20230831,104300,34889710,4015,4015,4015,4015,0
|
|
20230831,104200,34889710,4015,4015,4015,4015,22
|
|
20230831,104100,34801380,4015,4015,4015,4015,0
|
|
20230831,104000,34801380,4015,4020,4020,4015,129
|
|
20230831,103900,34283070,4020,4020,4020,4020,0
|
|
20230831,103800,34283070,4020,4025,4025,4020,167
|
|
20230831,103700,33610965,4030,4030,4030,4030,0
|
|
20230831,103600,33610965,4030,4030,4030,4030,0
|
|
20230831,103500,33610965,4030,4030,4030,4030,100
|
|
20230831,103400,33207965,4030,4030,4030,4030,0
|
|
20230831,103300,33207965,4030,4030,4030,4030,0
|
|
20230831,103200,33207965,4030,4030,4030,4030,0
|
|
20230831,103100,33207965,4030,4030,4030,4030,0
|
|
20230831,103000,33207965,4030,4030,4030,4030,0
|
|
20230831,102900,33207965,4030,4030,4030,4030,22
|
|
20230831,102800,33119305,4030,4030,4030,4030,0
|
|
20230831,102700,33119305,4030,4030,4065,4030,20
|
|
20230831,102600,33038335,4035,4030,4035,4005,141
|
|
20230831,102500,32472575,4060,4040,4060,4040,11
|
|
20230831,102400,32428020,4020,4010,4020,4010,179
|
|
20230831,102300,31709010,4010,4010,4010,4010,0
|
|
20230831,102200,31709010,4010,4020,4020,4010,639
|
|
20230831,102100,29146570,4010,4015,4020,4010,372
|
|
20230831,102000,27654305,4020,4020,4020,4020,5
|
|
20230831,101900,27634205,4020,4020,4020,4020,6
|
|
20230831,101800,27610085,4020,4020,4020,4015,55
|
|
20230831,101700,27388990,4020,4020,4020,4020,35
|
|
20230831,101600,27248290,4020,4040,4040,4020,935
|
|
20230831,101500,23483720,4040,4040,4040,4040,0
|
|
20230831,101400,23483720,4040,4040,4040,4040,0
|
|
20230831,101300,23483720,4040,4040,4040,4040,0
|
|
20230831,101200,23483720,4040,4045,4045,4040,129
|
|
20230831,101100,22962390,4050,4050,4050,4050,0
|
|
20230831,101000,22962390,4050,4050,4050,4050,4
|
|
20230831,100900,22946190,4050,4050,4050,4050,0
|
|
20230831,100800,22946190,4050,4050,4050,4050,0
|
|
20230831,100700,22946190,4050,4050,4050,4050,0
|
|
20230831,100600,22946190,4050,4050,4050,4050,0
|
|
20230831,100500,22946190,4050,4050,4050,4050,0
|
|
20230831,100400,22946190,4050,4055,4055,4050,188
|
|
20230831,100300,22184155,4075,4075,4075,4075,0
|
|
20230831,100200,22184155,4075,4075,4075,4075,0
|
|
20230831,100100,22184155,4075,4075,4075,4075,0
|
|
20230831,100000,22184155,4075,4075,4075,4075,0
|
|
20230831,095900,22184155,4075,4075,4075,4075,0
|
|
20230831,095800,22184155,4075,4055,4075,4055,139
|
|
20230831,095700,21620310,4060,4060,4060,4060,0
|
|
20230831,095600,21620310,4060,4060,4060,4060,1
|
|
20230831,095500,21616250,4060,4060,4060,4060,0
|
|
20230831,095400,21616250,4060,4060,4060,4060,0
|
|
20230831,095300,21616250,4060,4060,4060,4060,0
|
|
20230831,095200,21616250,4060,4060,4060,4060,0
|
|
20230831,095100,21616250,4060,4060,4060,4060,21
|
|
20230831,095000,21530990,4060,4060,4060,4060,0
|
|
20230831,094900,21530990,4060,4060,4060,4060,0
|
|
20230831,094800,21530990,4060,4070,4070,4060,109
|
|
20230831,094700,21088300,4055,4055,4055,4055,167
|
|
20230831,094600,20411115,4080,4080,4080,4080,0
|
|
20230831,094500,20411115,4080,4080,4080,4080,24
|
|
20230831,094400,20313195,4055,4070,4070,4055,129
|
|
20230831,094300,19789770,4085,4085,4085,4085,0
|
|
20230831,094200,19789770,4085,4085,4085,4085,1
|
|
20230831,094100,19785685,4090,4090,4090,4090,0
|
|
20230831,094000,19785685,4090,4090,4090,4090,154
|
|
20230831,093900,19155825,4090,4090,4090,4090,0
|
|
20230831,093800,19155825,4090,4090,4090,4090,1
|
|
20230831,093700,19151735,4090,4090,4090,4090,1
|
|
20230831,093600,19147645,4085,4085,4085,4085,0
|
|
20230831,093500,19147645,4085,4075,4085,4075,148
|
|
20230831,093400,18544535,4090,4090,4090,4090,9
|
|
20230831,093300,18507725,4085,4085,4085,4085,8
|
|
20230831,093200,18475045,4085,4085,4085,4085,39
|
|
20230831,093100,18315730,4080,4055,4080,4055,186
|
|
20230831,093000,17561390,4055,4055,4055,4055,167
|
|
20230831,092900,16884205,4070,4070,4070,4070,0
|
|
20230831,092800,16884205,4070,4070,4070,4070,1
|
|
20230831,092700,16880135,4070,4065,4070,4065,4
|
|
20230831,092600,16863870,4060,4060,4060,4060,6
|
|
20230831,092500,16839510,4060,4060,4060,4060,580
|
|
20230831,092400,14484710,4060,4055,4060,4055,1679
|
|
20230831,092300,7668015,4050,4050,4050,4050,0
|
|
20230831,092200,7668015,4050,4050,4050,4050,0
|
|
20230831,092100,7668015,4050,4050,4050,4050,561
|
|
20230831,092000,5395965,4050,4050,4050,4050,2
|
|
20230831,091900,5387865,4050,4045,4050,4045,10
|
|
20230831,091800,5347410,4035,4040,4040,4035,252
|
|
20230831,091700,4329975,4040,4040,4040,4040,0
|
|
20230831,091600,4329975,4040,4040,4040,4040,12
|
|
20230831,091500,4281495,4055,4055,4055,4055,0
|
|
20230831,091400,4281495,4055,4055,4055,4055,0
|
|
20230831,091300,4281495,4055,4055,4055,4055,1
|
|
20230831,091200,4277440,4060,4060,4060,4060,154
|
|
20230831,091100,3652200,4060,4060,4060,4060,10
|
|
20230831,091000,3611600,4060,4060,4060,4060,5
|
|
20230831,090900,3591300,4060,4060,4060,4060,100
|
|
20230831,090800,3185300,4060,4060,4060,4060,20
|
|
20230831,090700,3104100,4060,4060,4060,4060,0
|
|
20230831,090600,3104100,4060,4060,4060,4060,0
|
|
20230831,090500,3104100,4060,4040,4060,4040,19
|
|
20230831,090400,3027150,4050,4050,4050,4050,0
|
|
20230831,090300,3027150,4050,4050,4050,4050,14
|
|
20230831,090200,2970450,4025,4025,4025,4025,0
|
|
20230831,090100,2970450,4025,4025,4025,4025,0
|
|
20230831,090000,2970450,4025,4025,4025,4025,738
|