592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184900,306486465,3445,3445,3445,3445,2483
|
|
20230831,184800,306486465,3445,3445,3445,3445,0
|
|
20230831,184700,306486465,3445,3445,3445,3445,0
|
|
20230831,184600,306486465,3445,3445,3445,3445,0
|
|
20230831,184500,306486465,3445,3445,3445,3445,0
|
|
20230831,184400,306486465,3445,3445,3445,3445,0
|
|
20230831,184300,306486465,3445,3445,3445,3445,0
|
|
20230831,184200,306486465,3445,3445,3445,3445,0
|
|
20230831,184100,306486465,3445,3445,3445,3445,0
|
|
20230831,184000,306486465,3445,3445,3445,3445,0
|
|
20230831,183900,306486465,3445,3445,3445,3445,0
|
|
20230831,183800,306486465,3445,3445,3445,3445,0
|
|
20230831,183700,306486465,3445,3445,3445,3445,0
|
|
20230831,183600,306486465,3445,3445,3445,3445,0
|
|
20230831,183500,306486465,3445,3445,3445,3445,0
|
|
20230831,183400,306486465,3445,3445,3445,3445,0
|
|
20230831,183300,306486465,3445,3445,3445,3445,0
|
|
20230831,183200,306486465,3445,3445,3445,3445,0
|
|
20230831,183100,306486465,3445,3445,3445,3445,0
|
|
20230831,183000,306486465,3445,3445,3445,3445,0
|
|
20230831,182900,306486465,3445,3445,3445,3445,0
|
|
20230831,182800,306486465,3445,3445,3445,3445,0
|
|
20230831,182700,306486465,3445,3445,3445,3445,0
|
|
20230831,182600,306486465,3445,3445,3445,3445,0
|
|
20230831,182500,306486465,3445,3445,3445,3445,0
|
|
20230831,182400,306486465,3445,3445,3445,3445,0
|
|
20230831,182300,306486465,3445,3445,3445,3445,0
|
|
20230831,182200,306486465,3445,3445,3445,3445,0
|
|
20230831,182100,306486465,3445,3445,3445,3445,0
|
|
20230831,182000,306486465,3445,3445,3445,3445,0
|
|
20230831,181900,306486465,3445,3445,3445,3445,2483
|
|
20230831,181800,306486465,3445,3445,3445,3445,0
|
|
20230831,181700,306486465,3445,3445,3445,3445,0
|
|
20230831,181600,306486465,3445,3445,3445,3445,0
|
|
20230831,181500,306486465,3445,3445,3445,3445,0
|
|
20230831,181400,306486465,3445,3445,3445,3445,0
|
|
20230831,181300,306486465,3445,3445,3445,3445,0
|
|
20230831,181200,306486465,3445,3445,3445,3445,0
|
|
20230831,181100,306486465,3445,3445,3445,3445,0
|
|
20230831,181000,306486465,3445,3445,3445,3445,0
|
|
20230831,180900,306486465,3445,3445,3445,3445,0
|
|
20230831,180800,306486465,3445,3445,3445,3445,0
|
|
20230831,180700,306486465,3445,3445,3445,3445,0
|
|
20230831,180600,306486465,3445,3445,3445,3445,0
|
|
20230831,180500,306486465,3445,3445,3445,3445,0
|
|
20230831,180400,306486465,3445,3445,3445,3445,0
|
|
20230831,180300,306486465,3445,3445,3445,3445,0
|
|
20230831,180200,306486465,3445,3445,3445,3445,0
|
|
20230831,180100,306486465,3445,3445,3445,3445,0
|
|
20230831,180000,306486465,3445,3445,3445,3445,0
|
|
20230831,175900,306486465,3445,3445,3445,3445,0
|
|
20230831,175800,306486465,3445,3445,3445,3445,0
|
|
20230831,175700,306486465,3445,3445,3445,3445,0
|
|
20230831,175600,306486465,3445,3445,3445,3445,0
|
|
20230831,175500,306486465,3445,3445,3445,3445,0
|
|
20230831,175400,306486465,3445,3445,3445,3445,0
|
|
20230831,175300,306486465,3445,3445,3445,3445,0
|
|
20230831,175200,306486465,3445,3445,3445,3445,0
|
|
20230831,175100,306486465,3445,3445,3445,3445,0
|
|
20230831,175000,306486465,3445,3445,3445,3445,0
|
|
20230831,174900,306486465,3445,3445,3445,3445,2483
|
|
20230831,174800,306486465,3445,3445,3445,3445,0
|
|
20230831,174700,306486465,3445,3445,3445,3445,0
|
|
20230831,174600,306486465,3445,3445,3445,3445,0
|
|
20230831,174500,306486465,3445,3445,3445,3445,0
|
|
20230831,174400,306486465,3445,3445,3445,3445,0
|
|
20230831,174300,306486465,3445,3445,3445,3445,0
|
|
20230831,174200,306486465,3445,3445,3445,3445,0
|
|
20230831,174100,306486465,3445,3445,3445,3445,0
|
|
20230831,174000,306486465,3445,3445,3445,3445,0
|
|
20230831,173900,306486465,3445,3445,3445,3445,0
|
|
20230831,173800,306486465,3445,3445,3445,3445,0
|
|
20230831,173700,306486465,3445,3445,3445,3445,0
|
|
20230831,173600,306486465,3445,3445,3445,3445,0
|
|
20230831,173500,306486465,3445,3445,3445,3445,0
|
|
20230831,173400,306486465,3445,3445,3445,3445,0
|
|
20230831,173300,306486465,3445,3445,3445,3445,0
|
|
20230831,173200,306486465,3445,3445,3445,3445,0
|
|
20230831,173100,306486465,3445,3445,3445,3445,0
|
|
20230831,173000,306486465,3445,3445,3445,3445,0
|
|
20230831,172900,306486465,3445,3445,3445,3445,0
|
|
20230831,172800,306486465,3445,3445,3445,3445,0
|
|
20230831,172700,306486465,3445,3445,3445,3445,0
|
|
20230831,172600,306486465,3445,3445,3445,3445,0
|
|
20230831,172500,306486465,3445,3445,3445,3445,0
|
|
20230831,172400,306486465,3445,3445,3445,3445,0
|
|
20230831,172300,306486465,3445,3445,3445,3445,0
|
|
20230831,172200,306486465,3445,3445,3445,3445,0
|
|
20230831,172100,306486465,3445,3445,3445,3445,0
|
|
20230831,172000,306486465,3445,3445,3445,3445,0
|
|
20230831,171900,306486465,3445,3445,3445,3445,2483
|
|
20230831,171800,306486465,3445,3445,3445,3445,0
|
|
20230831,171700,306486465,3445,3445,3445,3445,0
|
|
20230831,171600,306486465,3445,3445,3445,3445,0
|
|
20230831,171500,306486465,3445,3445,3445,3445,0
|
|
20230831,171400,306486465,3445,3445,3445,3445,0
|
|
20230831,171300,306486465,3445,3445,3445,3445,0
|
|
20230831,171200,306486465,3445,3445,3445,3445,0
|
|
20230831,171100,306486465,3445,3445,3445,3445,0
|
|
20230831,171000,306486465,3445,3445,3445,3445,0
|
|
20230831,170900,306486465,3445,3445,3445,3445,0
|
|
20230831,170800,306486465,3445,3445,3445,3445,0
|
|
20230831,170700,306486465,3445,3445,3445,3445,0
|
|
20230831,170600,306486465,3445,3445,3445,3445,0
|
|
20230831,170500,306486465,3445,3445,3445,3445,0
|
|
20230831,170400,306486465,3445,3445,3445,3445,0
|
|
20230831,170300,306486465,3445,3445,3445,3445,0
|
|
20230831,170200,306486465,3445,3445,3445,3445,0
|
|
20230831,170100,306486465,3445,3445,3445,3445,0
|
|
20230831,170000,306486465,3445,3445,3445,3445,0
|
|
20230831,165900,306486465,3445,3445,3445,3445,0
|
|
20230831,165800,306486465,3445,3445,3445,3445,0
|
|
20230831,165700,306486465,3445,3445,3445,3445,0
|
|
20230831,165600,306486465,3445,3445,3445,3445,0
|
|
20230831,165500,306486465,3445,3445,3445,3445,0
|
|
20230831,165400,306486465,3445,3445,3445,3445,0
|
|
20230831,165300,306486465,3445,3445,3445,3445,0
|
|
20230831,165200,306486465,3445,3445,3445,3445,0
|
|
20230831,165100,306486465,3445,3445,3445,3445,0
|
|
20230831,165000,306486465,3445,3445,3445,3445,0
|
|
20230831,164900,306486465,3445,3445,3445,3445,2483
|
|
20230831,164800,306486465,3445,3445,3445,3445,0
|
|
20230831,164700,306486465,3445,3445,3445,3445,0
|
|
20230831,164600,306486465,3445,3445,3445,3445,0
|
|
20230831,164500,306486465,3445,3445,3445,3445,0
|
|
20230831,164400,306486465,3445,3445,3445,3445,0
|
|
20230831,164300,306486465,3445,3445,3445,3445,0
|
|
20230831,164200,306486465,3445,3445,3445,3445,0
|
|
20230831,164100,306486465,3445,3445,3445,3445,0
|
|
20230831,164000,306486465,3445,3445,3445,3445,0
|
|
20230831,163900,306486465,3445,3445,3445,3445,0
|
|
20230831,163800,306486465,3445,3445,3445,3445,0
|
|
20230831,163700,306486465,3445,3445,3445,3445,0
|
|
20230831,163600,306486465,3445,3445,3445,3445,0
|
|
20230831,163500,306486465,3445,3445,3445,3445,0
|
|
20230831,163400,306486465,3445,3445,3445,3445,0
|
|
20230831,163300,306486465,3445,3445,3445,3445,0
|
|
20230831,163200,306486465,3445,3445,3445,3445,0
|
|
20230831,163100,306486465,3445,3445,3445,3445,0
|
|
20230831,163000,306486465,3445,3445,3445,3445,0
|
|
20230831,162900,306486465,3445,3445,3445,3445,0
|
|
20230831,162800,306486465,3445,3445,3445,3445,0
|
|
20230831,162700,306486465,3445,3445,3445,3445,0
|
|
20230831,162600,306486465,3445,3445,3445,3445,0
|
|
20230831,162500,306486465,3445,3445,3445,3445,0
|
|
20230831,162400,306486465,3445,3445,3445,3445,0
|
|
20230831,162300,306486465,3445,3445,3445,3445,0
|
|
20230831,162200,306486465,3445,3445,3445,3445,0
|
|
20230831,162100,306486465,3445,3445,3445,3445,0
|
|
20230831,162000,306486465,3445,3445,3445,3445,0
|
|
20230831,161900,306486465,3445,3445,3445,3445,2483
|
|
20230831,161800,306486465,3445,3445,3445,3445,0
|
|
20230831,161700,306486465,3445,3445,3445,3445,0
|
|
20230831,161600,306486465,3445,3445,3445,3445,0
|
|
20230831,161500,306486465,3445,3445,3445,3445,0
|
|
20230831,161400,306486465,3445,3445,3445,3445,0
|
|
20230831,161300,306486465,3445,3445,3445,3445,0
|
|
20230831,161200,306486465,3445,3445,3445,3445,0
|
|
20230831,161100,306486465,3445,3445,3445,3445,0
|
|
20230831,161000,306486465,3445,3445,3445,3445,0
|
|
20230831,160900,306486465,3445,3445,3445,3445,0
|
|
20230831,160800,306486465,3445,3445,3445,3445,0
|
|
20230831,160700,306486465,3445,3445,3445,3445,0
|
|
20230831,160600,306486465,3445,3445,3445,3445,0
|
|
20230831,160500,306486465,3445,3445,3445,3445,0
|
|
20230831,160400,306486465,3445,3445,3445,3445,0
|
|
20230831,160300,306486465,3445,3445,3445,3445,0
|
|
20230831,160200,306486465,3445,3445,3445,3445,0
|
|
20230831,160100,306486465,3445,3445,3445,3445,0
|
|
20230831,160000,306486465,3445,3445,3445,3445,0
|
|
20230831,155900,306486465,3445,3445,3445,3445,0
|
|
20230831,155800,306486465,3445,3445,3445,3445,0
|
|
20230831,155700,306486465,3445,3445,3445,3445,0
|
|
20230831,155600,306486465,3445,3445,3445,3445,0
|
|
20230831,155500,306486465,3445,3445,3445,3445,0
|
|
20230831,155400,306486465,3445,3445,3445,3445,0
|
|
20230831,155300,306486465,3445,3445,3445,3445,0
|
|
20230831,155200,306486465,3445,3445,3445,3445,0
|
|
20230831,155100,306486465,3445,3445,3445,3445,0
|
|
20230831,155000,306486465,3445,3445,3445,3445,0
|
|
20230831,154900,306486465,3445,3445,3445,3445,2483
|
|
20230831,154800,306486465,3445,3445,3445,3445,0
|
|
20230831,154700,306486465,3445,3445,3445,3445,0
|
|
20230831,154600,306486465,3445,3445,3445,3445,0
|
|
20230831,154500,306486465,3445,3445,3445,3445,0
|
|
20230831,154400,306486465,3445,3445,3445,3445,0
|
|
20230831,154300,306486465,3445,3445,3445,3445,0
|
|
20230831,154200,306486465,3445,3445,3445,3445,0
|
|
20230831,154100,306486465,3445,3445,3445,3445,0
|
|
20230831,154000,306486465,3445,3445,3445,3445,0
|
|
20230831,153900,306486465,3445,3445,3445,3445,0
|
|
20230831,153800,306486465,3445,3445,3445,3445,0
|
|
20230831,153700,306486465,3445,3445,3445,3445,0
|
|
20230831,153600,306486465,3445,3445,3445,3445,0
|
|
20230831,153500,306486465,3445,3445,3445,3445,0
|
|
20230831,153400,306486465,3445,3445,3445,3445,0
|
|
20230831,153300,306486465,3445,3445,3445,3445,0
|
|
20230831,153200,306486465,3445,3445,3445,3445,0
|
|
20230831,153100,306486465,3445,3445,3445,3445,0
|
|
20230831,153000,306486465,3445,3445,3445,3445,2483
|
|
20230831,152900,297932530,3460,3460,3460,3460,0
|
|
20230831,152800,297932530,3460,3460,3460,3460,0
|
|
20230831,152700,297932530,3460,3460,3460,3460,0
|
|
20230831,152600,297932530,3460,3460,3460,3460,0
|
|
20230831,152500,297932530,3460,3460,3460,3460,0
|
|
20230831,152400,297932530,3460,3460,3460,3460,0
|
|
20230831,152300,297932530,3460,3460,3460,3460,0
|
|
20230831,152200,297932530,3460,3460,3460,3460,0
|
|
20230831,152100,297932530,3460,3460,3460,3460,0
|
|
20230831,152000,297932530,3460,3460,3460,3460,0
|
|
20230831,151900,297932530,3460,3460,3460,3460,0
|
|
20230831,151800,297932530,3460,3470,3470,3460,513
|
|
20230831,151700,296157500,3470,3470,3470,3470,333
|
|
20230831,151600,295001990,3455,3455,3455,3455,0
|
|
20230831,151500,295001990,3455,3455,3455,3455,0
|
|
20230831,151400,295001990,3455,3455,3455,3455,0
|
|
20230831,151300,295001990,3455,3455,3455,3455,0
|
|
20230831,151200,295001990,3455,3455,3455,3455,0
|
|
20230831,151100,295001990,3455,3455,3455,3455,0
|
|
20230831,151000,295001990,3455,3455,3455,3455,0
|
|
20230831,150900,295001990,3455,3455,3455,3455,0
|
|
20230831,150800,295001990,3455,3455,3455,3455,0
|
|
20230831,150700,295001990,3455,3455,3455,3455,0
|
|
20230831,150600,295001990,3455,3455,3455,3455,0
|
|
20230831,150500,295001990,3455,3455,3455,3455,0
|
|
20230831,150400,295001990,3455,3455,3455,3455,0
|
|
20230831,150300,295001990,3455,3455,3455,3455,0
|
|
20230831,150200,295001990,3455,3455,3455,3455,0
|
|
20230831,150100,295001990,3455,3455,3455,3455,0
|
|
20230831,150000,295001990,3455,3455,3455,3455,12
|
|
20230831,145900,294960530,3465,3465,3465,3465,0
|
|
20230831,145800,294960530,3465,3465,3465,3465,0
|
|
20230831,145700,294960530,3465,3465,3465,3465,0
|
|
20230831,145600,294960530,3465,3460,3465,3455,387
|
|
20230831,145500,293622010,3460,3460,3460,3460,0
|
|
20230831,145400,293622010,3460,3460,3460,3460,0
|
|
20230831,145300,293622010,3460,3460,3460,3460,1
|
|
20230831,145200,293618550,3460,3460,3460,3460,420
|
|
20230831,145100,292165350,3455,3455,3455,3455,0
|
|
20230831,145000,292165350,3455,3455,3455,3455,30
|
|
20230831,144900,292061700,3465,3465,3465,3465,66
|
|
20230831,144800,291833010,3465,3465,3465,3465,1
|
|
20230831,144700,291829545,3450,3450,3450,3450,2049
|
|
20230831,144600,284760495,3465,3465,3465,3465,0
|
|
20230831,144500,284760495,3465,3465,3465,3465,0
|
|
20230831,144400,284760495,3465,3465,3465,3465,0
|
|
20230831,144300,284760495,3465,3465,3465,3465,34
|
|
20230831,144200,284642685,3465,3460,3465,3460,16
|
|
20230831,144100,284587270,3450,3455,3455,3450,15
|
|
20230831,144000,284535470,3465,3465,3465,3465,0
|
|
20230831,143900,284535470,3465,3465,3465,3465,0
|
|
20230831,143800,284535470,3465,3465,3465,3465,0
|
|
20230831,143700,284535470,3465,3465,3465,3465,1
|
|
20230831,143600,284532005,3470,3470,3470,3470,0
|
|
20230831,143500,284532005,3470,3470,3470,3470,0
|
|
20230831,143400,284532005,3470,3470,3470,3470,0
|
|
20230831,143300,284532005,3470,3470,3470,3470,0
|
|
20230831,143200,284532005,3470,3470,3470,3470,1
|
|
20230831,143100,284528535,3450,3455,3455,3450,400
|
|
20230831,143000,283147330,3470,3470,3470,3470,0
|
|
20230831,142900,283147330,3470,3470,3470,3470,0
|
|
20230831,142800,283147330,3470,3470,3470,3470,1
|
|
20230831,142700,283143860,3455,3455,3455,3455,441
|
|
20230831,142600,281620205,3450,3450,3450,3450,0
|
|
20230831,142500,281620205,3450,3450,3450,3450,0
|
|
20230831,142400,281620205,3450,3450,3450,3450,0
|
|
20230831,142300,281620205,3450,3450,3450,3450,0
|
|
20230831,142200,281620205,3450,3450,3450,3450,0
|
|
20230831,142100,281620205,3450,3450,3450,3450,0
|
|
20230831,142000,281620205,3450,3450,3450,3450,0
|
|
20230831,141900,281620205,3450,3450,3450,3450,0
|
|
20230831,141800,281620205,3450,3450,3450,3450,0
|
|
20230831,141700,281620205,3450,3450,3450,3450,40
|
|
20230831,141600,281482205,3465,3465,3465,3465,0
|
|
20230831,141500,281482205,3465,3465,3465,3465,0
|
|
20230831,141400,281482205,3465,3465,3465,3465,0
|
|
20230831,141300,281482205,3465,3465,3465,3465,0
|
|
20230831,141200,281482205,3465,3465,3465,3465,7
|
|
20230831,141100,281457950,3465,3465,3465,3465,0
|
|
20230831,141000,281457950,3465,3465,3465,3465,0
|
|
20230831,140900,281457950,3465,3465,3465,3465,0
|
|
20230831,140800,281457950,3465,3465,3465,3465,0
|
|
20230831,140700,281457950,3465,3465,3465,3465,0
|
|
20230831,140600,281457950,3465,3465,3465,3465,100
|
|
20230831,140500,281111450,3465,3465,3465,3465,0
|
|
20230831,140400,281111450,3465,3465,3465,3465,1
|
|
20230831,140300,281107985,3450,3450,3450,3450,0
|
|
20230831,140200,281107985,3450,3450,3450,3450,0
|
|
20230831,140100,281107985,3450,3450,3450,3450,0
|
|
20230831,140000,281107985,3450,3450,3450,3450,0
|
|
20230831,135900,281107985,3450,3450,3450,3450,0
|
|
20230831,135800,281107985,3450,3450,3450,3450,0
|
|
20230831,135700,281107985,3450,3450,3450,3450,0
|
|
20230831,135600,281107985,3450,3450,3450,3450,0
|
|
20230831,135500,281107985,3450,3450,3450,3450,3025
|
|
20230831,135400,270671735,3450,3450,3450,3450,0
|
|
20230831,135300,270671735,3450,3450,3450,3450,0
|
|
20230831,135200,270671735,3450,3450,3450,3450,0
|
|
20230831,135100,270671735,3450,3450,3450,3450,0
|
|
20230831,135000,270671735,3450,3450,3450,3450,1240
|
|
20230831,134900,266393735,3450,3450,3450,3450,3
|
|
20230831,134800,266383385,3465,3465,3465,3465,0
|
|
20230831,134700,266383385,3465,3465,3465,3465,0
|
|
20230831,134600,266383385,3465,3465,3465,3465,0
|
|
20230831,134500,266383385,3465,3465,3465,3465,0
|
|
20230831,134400,266383385,3465,3465,3465,3465,0
|
|
20230831,134300,266383385,3465,3465,3465,3465,0
|
|
20230831,134200,266383385,3465,3465,3465,3465,5
|
|
20230831,134100,266366060,3450,3485,3485,3450,13000
|
|
20230831,134000,221402455,3485,3485,3485,3485,10
|
|
20230831,133900,221367605,3490,3485,3490,3485,12
|
|
20230831,133800,221325780,3485,3485,3485,3485,0
|
|
20230831,133700,221325780,3485,3485,3485,3485,10
|
|
20230831,133600,221290930,3490,3490,3490,3490,0
|
|
20230831,133500,221290930,3490,3490,3490,3490,1
|
|
20230831,133400,221287440,3485,3485,3485,3485,0
|
|
20230831,133300,221287440,3485,3485,3485,3485,0
|
|
20230831,133200,221287440,3485,3485,3485,3485,0
|
|
20230831,133100,221287440,3485,3485,3485,3485,0
|
|
20230831,133000,221287440,3485,3485,3485,3485,10
|
|
20230831,132900,221252590,3485,3485,3485,3485,0
|
|
20230831,132800,221252590,3485,3485,3485,3485,0
|
|
20230831,132700,221252590,3485,3485,3485,3485,1
|
|
20230831,132600,221249105,3485,3490,3490,3485,1779
|
|
20230831,132500,215040445,3480,3480,3480,3480,0
|
|
20230831,132400,215040445,3480,3480,3480,3480,0
|
|
20230831,132300,215040445,3480,3480,3480,3480,989
|
|
20230831,132200,211598725,3490,3490,3490,3490,0
|
|
20230831,132100,211598725,3490,3490,3490,3490,0
|
|
20230831,132000,211598725,3490,3490,3490,3490,0
|
|
20230831,131900,211598725,3490,3490,3490,3490,0
|
|
20230831,131800,211598725,3490,3490,3490,3490,0
|
|
20230831,131700,211598725,3490,3490,3490,3490,0
|
|
20230831,131600,211598725,3490,3490,3490,3490,0
|
|
20230831,131500,211598725,3490,3490,3490,3490,200
|
|
20230831,131400,210900725,3490,3490,3490,3490,60
|
|
20230831,131300,210691325,3480,3480,3480,3480,0
|
|
20230831,131200,210691325,3480,3480,3480,3480,0
|
|
20230831,131100,210691325,3480,3480,3480,3480,300
|
|
20230831,131000,209647325,3480,3480,3480,3480,2
|
|
20230831,130900,209640365,3490,3490,3490,3490,500
|
|
20230831,130800,207895365,3490,3490,3490,3490,0
|
|
20230831,130700,207895365,3490,3490,3490,3490,0
|
|
20230831,130600,207895365,3490,3485,3490,3485,15
|
|
20230831,130500,207843065,3480,3480,3480,3480,0
|
|
20230831,130400,207843065,3480,3480,3480,3480,20
|
|
20230831,130300,207773465,3495,3495,3495,3495,0
|
|
20230831,130200,207773465,3495,3495,3495,3495,0
|
|
20230831,130100,207773465,3495,3495,3495,3495,0
|
|
20230831,130000,207773465,3495,3495,3495,3495,0
|
|
20230831,125900,207773465,3495,3495,3495,3495,0
|
|
20230831,125800,207773465,3495,3495,3495,3495,0
|
|
20230831,125700,207773465,3495,3495,3495,3495,5
|
|
20230831,125600,207755990,3480,3480,3480,3480,0
|
|
20230831,125500,207755990,3480,3480,3480,3480,0
|
|
20230831,125400,207755990,3480,3480,3480,3480,0
|
|
20230831,125300,207755990,3480,3480,3480,3480,0
|
|
20230831,125200,207755990,3480,3480,3480,3480,0
|
|
20230831,125100,207755990,3480,3480,3480,3480,100
|
|
20230831,125000,207407990,3480,3480,3480,3480,0
|
|
20230831,124900,207407990,3480,3480,3480,3480,0
|
|
20230831,124800,207407990,3480,3480,3480,3480,50
|
|
20230831,124700,207233990,3505,3500,3505,3500,6
|
|
20230831,124600,207212970,3480,3480,3480,3480,3
|
|
20230831,124500,207202530,3480,3515,3515,3480,781
|
|
20230831,124400,204473200,3495,3510,3515,3495,4796
|
|
20230831,124300,187704320,3510,3495,3520,3495,3964
|
|
20230831,124200,173847295,3495,3495,3495,3495,101
|
|
20230831,124100,173494300,3490,3490,3490,3490,0
|
|
20230831,124000,173494300,3490,3490,3490,3490,30
|
|
20230831,123900,173389600,3490,3490,3490,3490,20
|
|
20230831,123800,173319800,3490,3485,3490,3485,100
|
|
20230831,123700,172970905,3490,3490,3490,3490,0
|
|
20230831,123600,172970905,3490,3490,3490,3490,1
|
|
20230831,123500,172967415,3490,3490,3490,3490,886
|
|
20230831,123400,169875275,3470,3490,3490,3470,2
|
|
20230831,123300,169868315,3470,3490,3490,3470,61
|
|
20230831,123200,169656605,3465,3465,3465,3465,0
|
|
20230831,123100,169656605,3465,3465,3465,3465,0
|
|
20230831,123000,169656605,3465,3465,3465,3465,0
|
|
20230831,122900,169656605,3465,3465,3465,3465,0
|
|
20230831,122800,169656605,3465,3465,3465,3465,530
|
|
20230831,122700,167820155,3465,3465,3465,3465,0
|
|
20230831,122600,167820155,3465,3465,3465,3465,0
|
|
20230831,122500,167820155,3465,3465,3465,3465,0
|
|
20230831,122400,167820155,3465,3465,3465,3465,0
|
|
20230831,122300,167820155,3465,3465,3465,3465,20
|
|
20230831,122200,167750855,3460,3470,3470,3460,200
|
|
20230831,122100,167057765,3475,3475,3475,3475,0
|
|
20230831,122000,167057765,3475,3475,3475,3475,100
|
|
20230831,121900,166710265,3480,3490,3490,3480,105
|
|
20230831,121800,166344815,3485,3485,3485,3485,0
|
|
20230831,121700,166344815,3485,3480,3485,3480,616
|
|
20230831,121600,164200135,3480,3480,3480,3480,50
|
|
20230831,121500,164026135,3480,3475,3480,3475,2
|
|
20230831,121400,164019180,3460,3460,3460,3460,0
|
|
20230831,121300,164019180,3460,3460,3460,3460,30
|
|
20230831,121200,163915380,3485,3485,3485,3485,0
|
|
20230831,121100,163915380,3485,3485,3485,3485,0
|
|
20230831,121000,163915380,3485,3485,3485,3485,0
|
|
20230831,120900,163915380,3485,3485,3485,3485,60
|
|
20230831,120800,163706280,3485,3485,3485,3485,0
|
|
20230831,120700,163706280,3485,3485,3485,3485,0
|
|
20230831,120600,163706280,3485,3485,3485,3485,0
|
|
20230831,120500,163706280,3485,3485,3485,3485,0
|
|
20230831,120400,163706280,3485,3485,3485,3485,1
|
|
20230831,120300,163702795,3480,3485,3485,3480,85
|
|
20230831,120200,163406970,3485,3485,3485,3485,0
|
|
20230831,120100,163406970,3485,3485,3485,3485,0
|
|
20230831,120000,163406970,3485,3485,3485,3485,0
|
|
20230831,115900,163406970,3485,3485,3485,3485,0
|
|
20230831,115800,163406970,3485,3485,3485,3485,0
|
|
20230831,115700,163406970,3485,3485,3485,3485,3
|
|
20230831,115600,163396515,3485,3485,3485,3485,1
|
|
20230831,115500,163393030,3465,3465,3465,3465,0
|
|
20230831,115400,163393030,3465,3465,3465,3465,0
|
|
20230831,115300,163393030,3465,3465,3465,3465,0
|
|
20230831,115200,163393030,3465,3465,3465,3465,0
|
|
20230831,115100,163393030,3465,3465,3465,3465,0
|
|
20230831,115000,163393030,3465,3465,3465,3465,563
|
|
20230831,114900,161442235,3465,3470,3470,3465,421
|
|
20230831,114800,159983465,3465,3465,3465,3465,0
|
|
20230831,114700,159983465,3465,3465,3465,3465,0
|
|
20230831,114600,159983465,3465,3465,3465,3465,0
|
|
20230831,114500,159983465,3465,3465,3465,3465,0
|
|
20230831,114400,159983465,3465,3465,3465,3465,0
|
|
20230831,114300,159983465,3465,3465,3465,3465,2
|
|
20230831,114200,159976535,3465,3465,3465,3465,20
|
|
20230831,114100,159907235,3465,3465,3465,3465,1
|
|
20230831,114000,159903770,3465,3465,3465,3465,0
|
|
20230831,113900,159903770,3465,3465,3465,3465,0
|
|
20230831,113800,159903770,3465,3465,3465,3465,0
|
|
20230831,113700,159903770,3465,3465,3465,3465,0
|
|
20230831,113600,159903770,3465,3465,3465,3465,50
|
|
20230831,113500,159730520,3490,3490,3490,3490,5
|
|
20230831,113400,159713070,3490,3490,3490,3490,0
|
|
20230831,113300,159713070,3490,3490,3490,3490,0
|
|
20230831,113200,159713070,3490,3485,3490,3485,421
|
|
20230831,113100,158244580,3490,3490,3490,3490,0
|
|
20230831,113000,158244580,3490,3490,3490,3490,1
|
|
20230831,112900,158241090,3490,3490,3490,3490,17
|
|
20230831,112800,158181760,3475,3475,3475,3475,0
|
|
20230831,112700,158181760,3475,3475,3475,3475,13
|
|
20230831,112600,158136585,3460,3460,3460,3460,1
|
|
20230831,112500,158133125,3475,3475,3475,3475,200
|
|
20230831,112400,157438125,3475,3475,3475,3475,10
|
|
20230831,112300,157403375,3475,3475,3475,3475,0
|
|
20230831,112200,157403375,3475,3475,3475,3475,1
|
|
20230831,112100,157399900,3475,3475,3475,3475,700
|
|
20230831,112000,154967400,3475,3475,3475,3475,0
|
|
20230831,111900,154967400,3475,3475,3475,3475,4
|
|
20230831,111800,154953500,3480,3480,3480,3480,0
|
|
20230831,111700,154953500,3480,3480,3480,3480,4
|
|
20230831,111600,154939580,3480,3480,3480,3480,0
|
|
20230831,111500,154939580,3480,3465,3480,3455,1001
|
|
20230831,111400,151478945,3490,3490,3490,3490,0
|
|
20230831,111300,151478945,3490,3490,3490,3490,0
|
|
20230831,111200,151478945,3490,3495,3495,3475,1140
|
|
20230831,111100,147517410,3480,3495,3495,3480,545
|
|
20230831,111000,145620795,3475,3475,3475,3475,862
|
|
20230831,110900,142625345,3475,3475,3475,3475,0
|
|
20230831,110800,142625345,3475,3475,3475,3475,0
|
|
20230831,110700,142625345,3475,3475,3475,3475,5
|
|
20230831,110600,142607970,3475,3475,3475,3475,10
|
|
20230831,110500,142573220,3475,3475,3475,3475,0
|
|
20230831,110400,142573220,3475,3475,3475,3475,0
|
|
20230831,110300,142573220,3475,3465,3475,3460,61
|
|
20230831,110200,142361705,3475,3475,3475,3475,0
|
|
20230831,110100,142361705,3475,3475,3475,3475,0
|
|
20230831,110000,142361705,3475,3475,3475,3475,50
|
|
20230831,105900,142187955,3475,3475,3475,3475,0
|
|
20230831,105800,142187955,3475,3475,3475,3475,80
|
|
20230831,105700,141909955,3475,3475,3475,3475,0
|
|
20230831,105600,141909955,3475,3475,3475,3475,0
|
|
20230831,105500,141909955,3475,3475,3475,3475,1
|
|
20230831,105400,141906480,3475,3460,3475,3460,208
|
|
20230831,105300,141186785,3475,3470,3475,3470,30
|
|
20230831,105200,141082615,3475,3475,3475,3475,0
|
|
20230831,105100,141082615,3475,3475,3475,3475,0
|
|
20230831,105000,141082615,3475,3475,3475,3475,0
|
|
20230831,104900,141082615,3475,3475,3475,3475,0
|
|
20230831,104800,141082615,3475,3475,3475,3475,0
|
|
20230831,104700,141082615,3475,3475,3475,3475,200
|
|
20230831,104600,140387615,3475,3475,3475,3465,115
|
|
20230831,104500,139989050,3475,3475,3475,3475,9
|
|
20230831,104400,139957775,3475,3475,3475,3475,0
|
|
20230831,104300,139957775,3475,3475,3475,3475,0
|
|
20230831,104200,139957775,3475,3475,3475,3475,0
|
|
20230831,104100,139957775,3475,3475,3475,3475,0
|
|
20230831,104000,139957775,3475,3475,3475,3475,0
|
|
20230831,103900,139957775,3475,3470,3475,3465,144
|
|
20230831,103800,139458650,3475,3475,3475,3475,0
|
|
20230831,103700,139458650,3475,3475,3475,3475,0
|
|
20230831,103600,139458650,3475,3475,3475,3475,0
|
|
20230831,103500,139458650,3475,3475,3475,3475,0
|
|
20230831,103400,139458650,3475,3475,3475,3475,0
|
|
20230831,103300,139458650,3475,3480,3480,3475,318
|
|
20230831,103200,138352600,3480,3480,3480,3480,0
|
|
20230831,103100,138352600,3480,3480,3480,3480,2
|
|
20230831,103000,138345640,3480,3480,3480,3480,0
|
|
20230831,102900,138345640,3480,3480,3480,3480,0
|
|
20230831,102800,138345640,3480,3480,3480,3480,0
|
|
20230831,102700,138345640,3480,3480,3480,3480,0
|
|
20230831,102600,138345640,3480,3480,3480,3480,0
|
|
20230831,102500,138345640,3480,3480,3480,3480,0
|
|
20230831,102400,138345640,3480,3480,3480,3480,0
|
|
20230831,102300,138345640,3480,3480,3480,3480,1
|
|
20230831,102200,138342160,3480,3480,3480,3480,0
|
|
20230831,102100,138342160,3480,3480,3480,3480,750
|
|
20230831,102000,135732160,3480,3465,3480,3465,68
|
|
20230831,101900,135496475,3470,3470,3470,3470,5
|
|
20230831,101800,135479125,3475,3480,3480,3475,70
|
|
20230831,101700,135235600,3480,3480,3480,3480,0
|
|
20230831,101600,135235600,3480,3475,3480,3475,10
|
|
20230831,101500,135200845,3475,3475,3475,3475,15
|
|
20230831,101400,135148720,3475,3470,3475,3470,8
|
|
20230831,101300,135120950,3470,3465,3470,3460,822
|
|
20230831,101200,132275740,3470,3475,3475,3470,40
|
|
20230831,101100,132136860,3470,3475,3475,3470,45
|
|
20230831,101000,131980695,3475,3475,3475,3475,22
|
|
20230831,100900,131904245,3475,3475,3475,3475,36
|
|
20230831,100800,131779145,3475,3475,3475,3475,2
|
|
20230831,100700,131772195,3475,3475,3475,3475,16
|
|
20230831,100600,131716595,3480,3475,3480,3470,36
|
|
20230831,100500,131591585,3480,3480,3480,3480,7
|
|
20230831,100400,131567225,3460,3490,3490,3460,146
|
|
20230831,100300,131060950,3495,3480,3495,3470,1461
|
|
20230831,100200,125987750,3500,3500,3500,3500,0
|
|
20230831,100100,125987750,3500,3480,3500,3460,2654
|
|
20230831,100000,116774240,3480,3505,3510,3480,1421
|
|
20230831,095900,111817505,3505,3505,3505,3505,20
|
|
20230831,095800,111747405,3510,3510,3510,3510,0
|
|
20230831,095700,111747405,3510,3510,3510,3510,298
|
|
20230831,095600,110701425,3515,3505,3525,3485,4087
|
|
20230831,095500,96434910,3510,3530,3530,3510,1449
|
|
20230831,095400,91339740,3515,3525,3530,3515,1173
|
|
20230831,095300,87208645,3530,3560,3560,3530,940
|
|
20230831,095200,83868595,3560,3480,3595,3480,14026
|
|
20230831,095100,34083935,3480,3480,3480,3480,2303
|
|
20230831,095000,26069495,3460,3460,3460,3460,0
|
|
20230831,094900,26069495,3460,3460,3460,3460,675
|
|
20230831,094800,23733995,3480,3460,3480,3460,141
|
|
20230831,094700,23246115,3460,3460,3460,3460,22
|
|
20230831,094600,23169995,3480,3480,3480,3480,0
|
|
20230831,094500,23169995,3480,3480,3480,3480,10
|
|
20230831,094400,23135195,3480,3480,3480,3480,0
|
|
20230831,094300,23135195,3480,3480,3480,3480,0
|
|
20230831,094200,23135195,3480,3480,3480,3480,0
|
|
20230831,094100,23135195,3480,3480,3480,3480,1
|
|
20230831,094000,23131715,3460,3475,3480,3460,54
|
|
20230831,093900,22944030,3460,3465,3465,3460,700
|
|
20230831,093800,20521130,3480,3480,3480,3480,1
|
|
20230831,093700,20517650,3480,3480,3480,3480,0
|
|
20230831,093600,20517650,3480,3480,3480,3480,0
|
|
20230831,093500,20517650,3480,3480,3480,3480,0
|
|
20230831,093400,20517650,3480,3480,3480,3480,0
|
|
20230831,093300,20517650,3480,3480,3480,3480,1
|
|
20230831,093200,20514170,3480,3480,3480,3480,1
|
|
20230831,093100,20510690,3480,3485,3485,3455,603
|
|
20230831,093000,18426155,3485,3485,3485,3485,0
|
|
20230831,092900,18426155,3485,3485,3485,3485,0
|
|
20230831,092800,18426155,3485,3485,3485,3485,0
|
|
20230831,092700,18426155,3485,3485,3485,3485,2
|
|
20230831,092600,18419185,3485,3485,3485,3485,1
|
|
20230831,092500,18415700,3485,3485,3485,3485,5
|
|
20230831,092400,18398275,3485,3485,3485,3485,0
|
|
20230831,092300,18398275,3485,3485,3485,3485,0
|
|
20230831,092200,18398275,3485,3485,3485,3485,0
|
|
20230831,092100,18398275,3485,3490,3490,3485,61
|
|
20230831,092000,18185685,3485,3485,3485,3485,222
|
|
20230831,091900,17412015,3485,3485,3485,3485,0
|
|
20230831,091800,17412015,3485,3485,3485,3485,1
|
|
20230831,091700,17408530,3460,3465,3465,3460,700
|
|
20230831,091600,14986040,3475,3475,3475,3475,0
|
|
20230831,091500,14986040,3475,3480,3480,3465,816
|
|
20230831,091400,12149120,3480,3480,3480,3480,0
|
|
20230831,091300,12149120,3480,3480,3480,3480,2
|
|
20230831,091200,12142160,3465,3465,3465,3465,0
|
|
20230831,091100,12142160,3465,3465,3465,3465,0
|
|
20230831,091000,12142160,3465,3465,3465,3465,10
|
|
20230831,090900,12107510,3460,3460,3460,3460,0
|
|
20230831,090800,12107510,3460,3490,3490,3460,473
|
|
20230831,090700,10466730,3490,3490,3490,3490,0
|
|
20230831,090600,10466730,3490,3480,3490,3480,188
|
|
20230831,090500,9811495,3460,3465,3465,3460,1445
|
|
20230831,090400,4811705,3460,3480,3480,3460,210
|
|
20230831,090300,4084400,3480,3480,3480,3480,0
|
|
20230831,090200,4084400,3480,3480,3480,3480,4
|
|
20230831,090100,4070480,3475,3475,3475,3475,89
|
|
20230831,090000,3761205,3470,3475,3480,3470,1082
|