605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,190100,1050932140,3355,3355,3355,3355,0
|
|
20230831,190000,1050932140,3355,3355,3355,3355,0
|
|
20230831,185900,1050932140,3355,3355,3355,3355,0
|
|
20230831,185800,1050932140,3355,3355,3355,3355,0
|
|
20230831,185700,1050932140,3355,3355,3355,3355,0
|
|
20230831,185600,1050932140,3355,3355,3355,3355,0
|
|
20230831,185500,1050932140,3355,3355,3355,3355,0
|
|
20230831,185400,1050932140,3355,3355,3355,3355,0
|
|
20230831,185300,1050932140,3355,3355,3355,3355,0
|
|
20230831,185200,1050932140,3355,3355,3355,3355,0
|
|
20230831,185100,1050932140,3355,3355,3355,3355,0
|
|
20230831,185000,1050932140,3355,3355,3355,3355,0
|
|
20230831,184900,1050932140,3355,3355,3355,3355,0
|
|
20230831,184800,1050932140,3355,3355,3355,3355,0
|
|
20230831,184700,1050932140,3355,3355,3355,3355,0
|
|
20230831,184600,1050932140,3355,3355,3355,3355,0
|
|
20230831,184500,1050932140,3355,3355,3355,3355,0
|
|
20230831,184400,1050932140,3355,3355,3355,3355,0
|
|
20230831,184300,1050932140,3355,3355,3355,3355,0
|
|
20230831,184200,1050932140,3355,3355,3355,3355,0
|
|
20230831,184100,1050932140,3355,3355,3355,3355,0
|
|
20230831,184000,1050932140,3355,3355,3355,3355,0
|
|
20230831,183900,1050932140,3355,3355,3355,3355,0
|
|
20230831,183800,1050932140,3355,3355,3355,3355,0
|
|
20230831,183700,1050932140,3355,3355,3355,3355,0
|
|
20230831,183600,1050932140,3355,3355,3355,3355,0
|
|
20230831,183500,1050932140,3355,3355,3355,3355,0
|
|
20230831,183400,1050932140,3355,3355,3355,3355,0
|
|
20230831,183300,1050932140,3355,3355,3355,3355,0
|
|
20230831,183200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,183100,1050932140,3355,3355,3355,3355,0
|
|
20230831,183000,1050932140,3355,3355,3355,3355,0
|
|
20230831,182900,1050932140,3355,3355,3355,3355,0
|
|
20230831,182800,1050932140,3355,3355,3355,3355,0
|
|
20230831,182700,1050932140,3355,3355,3355,3355,0
|
|
20230831,182600,1050932140,3355,3355,3355,3355,0
|
|
20230831,182500,1050932140,3355,3355,3355,3355,0
|
|
20230831,182400,1050932140,3355,3355,3355,3355,0
|
|
20230831,182300,1050932140,3355,3355,3355,3355,0
|
|
20230831,182200,1050932140,3355,3355,3355,3355,0
|
|
20230831,182100,1050932140,3355,3355,3355,3355,0
|
|
20230831,182000,1050932140,3355,3355,3355,3355,0
|
|
20230831,181900,1050932140,3355,3355,3355,3355,0
|
|
20230831,181800,1050932140,3355,3355,3355,3355,0
|
|
20230831,181700,1050932140,3355,3355,3355,3355,0
|
|
20230831,181600,1050932140,3355,3355,3355,3355,0
|
|
20230831,181500,1050932140,3355,3355,3355,3355,0
|
|
20230831,181400,1050932140,3355,3355,3355,3355,0
|
|
20230831,181300,1050932140,3355,3355,3355,3355,0
|
|
20230831,181200,1050932140,3355,3355,3355,3355,0
|
|
20230831,181100,1050932140,3355,3355,3355,3355,0
|
|
20230831,181000,1050932140,3355,3355,3355,3355,0
|
|
20230831,180900,1050932140,3355,3355,3355,3355,0
|
|
20230831,180800,1050932140,3355,3355,3355,3355,0
|
|
20230831,180700,1050932140,3355,3355,3355,3355,0
|
|
20230831,180600,1050932140,3355,3355,3355,3355,0
|
|
20230831,180500,1050932140,3355,3355,3355,3355,0
|
|
20230831,180400,1050932140,3355,3355,3355,3355,0
|
|
20230831,180300,1050932140,3355,3355,3355,3355,0
|
|
20230831,180200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,180100,1050932140,3355,3355,3355,3355,0
|
|
20230831,180000,1050932140,3355,3355,3355,3355,0
|
|
20230831,175900,1050932140,3355,3355,3355,3355,0
|
|
20230831,175800,1050932140,3355,3355,3355,3355,0
|
|
20230831,175700,1050932140,3355,3355,3355,3355,0
|
|
20230831,175600,1050932140,3355,3355,3355,3355,0
|
|
20230831,175500,1050932140,3355,3355,3355,3355,0
|
|
20230831,175400,1050932140,3355,3355,3355,3355,0
|
|
20230831,175300,1050932140,3355,3355,3355,3355,0
|
|
20230831,175200,1050932140,3355,3355,3355,3355,0
|
|
20230831,175100,1050932140,3355,3355,3355,3355,0
|
|
20230831,175000,1050932140,3355,3355,3355,3355,0
|
|
20230831,174900,1050932140,3355,3355,3355,3355,0
|
|
20230831,174800,1050932140,3355,3355,3355,3355,0
|
|
20230831,174700,1050932140,3355,3355,3355,3355,0
|
|
20230831,174600,1050932140,3355,3355,3355,3355,0
|
|
20230831,174500,1050932140,3355,3355,3355,3355,0
|
|
20230831,174400,1050932140,3355,3355,3355,3355,0
|
|
20230831,174300,1050932140,3355,3355,3355,3355,0
|
|
20230831,174200,1050932140,3355,3355,3355,3355,0
|
|
20230831,174100,1050932140,3355,3355,3355,3355,0
|
|
20230831,174000,1050932140,3355,3355,3355,3355,0
|
|
20230831,173900,1050932140,3355,3355,3355,3355,0
|
|
20230831,173800,1050932140,3355,3355,3355,3355,0
|
|
20230831,173700,1050932140,3355,3355,3355,3355,0
|
|
20230831,173600,1050932140,3355,3355,3355,3355,0
|
|
20230831,173500,1050932140,3355,3355,3355,3355,0
|
|
20230831,173400,1050932140,3355,3355,3355,3355,0
|
|
20230831,173300,1050932140,3355,3355,3355,3355,0
|
|
20230831,173200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,173100,1050932140,3355,3355,3355,3355,0
|
|
20230831,173000,1050932140,3355,3355,3355,3355,0
|
|
20230831,172900,1050932140,3355,3355,3355,3355,0
|
|
20230831,172800,1050932140,3355,3355,3355,3355,0
|
|
20230831,172700,1050932140,3355,3355,3355,3355,0
|
|
20230831,172600,1050932140,3355,3355,3355,3355,0
|
|
20230831,172500,1050932140,3355,3355,3355,3355,0
|
|
20230831,172400,1050932140,3355,3355,3355,3355,0
|
|
20230831,172300,1050932140,3355,3355,3355,3355,0
|
|
20230831,172200,1050932140,3355,3355,3355,3355,0
|
|
20230831,172100,1050932140,3355,3355,3355,3355,0
|
|
20230831,172000,1050932140,3355,3355,3355,3355,0
|
|
20230831,171900,1050932140,3355,3355,3355,3355,0
|
|
20230831,171800,1050932140,3355,3355,3355,3355,0
|
|
20230831,171700,1050932140,3355,3355,3355,3355,0
|
|
20230831,171600,1050932140,3355,3355,3355,3355,0
|
|
20230831,171500,1050932140,3355,3355,3355,3355,0
|
|
20230831,171400,1050932140,3355,3355,3355,3355,0
|
|
20230831,171300,1050932140,3355,3355,3355,3355,0
|
|
20230831,171200,1050932140,3355,3355,3355,3355,0
|
|
20230831,171100,1050932140,3355,3355,3355,3355,0
|
|
20230831,171000,1050932140,3355,3355,3355,3355,0
|
|
20230831,170900,1050932140,3355,3355,3355,3355,0
|
|
20230831,170800,1050932140,3355,3355,3355,3355,0
|
|
20230831,170700,1050932140,3355,3355,3355,3355,0
|
|
20230831,170600,1050932140,3355,3355,3355,3355,0
|
|
20230831,170500,1050932140,3355,3355,3355,3355,0
|
|
20230831,170400,1050932140,3355,3355,3355,3355,0
|
|
20230831,170300,1050932140,3355,3355,3355,3355,0
|
|
20230831,170200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,170100,1050932140,3355,3355,3355,3355,0
|
|
20230831,170000,1050932140,3355,3355,3355,3355,0
|
|
20230831,165900,1050932140,3355,3355,3355,3355,0
|
|
20230831,165800,1050932140,3355,3355,3355,3355,0
|
|
20230831,165700,1050932140,3355,3355,3355,3355,0
|
|
20230831,165600,1050932140,3355,3355,3355,3355,0
|
|
20230831,165500,1050932140,3355,3355,3355,3355,0
|
|
20230831,165400,1050932140,3355,3355,3355,3355,0
|
|
20230831,165300,1050932140,3355,3355,3355,3355,0
|
|
20230831,165200,1050932140,3355,3355,3355,3355,0
|
|
20230831,165100,1050932140,3355,3355,3355,3355,0
|
|
20230831,165000,1050932140,3355,3355,3355,3355,0
|
|
20230831,164900,1050932140,3355,3355,3355,3355,0
|
|
20230831,164800,1050932140,3355,3355,3355,3355,0
|
|
20230831,164700,1050932140,3355,3355,3355,3355,0
|
|
20230831,164600,1050932140,3355,3355,3355,3355,0
|
|
20230831,164500,1050932140,3355,3355,3355,3355,0
|
|
20230831,164400,1050932140,3355,3355,3355,3355,0
|
|
20230831,164300,1050932140,3355,3355,3355,3355,0
|
|
20230831,164200,1050932140,3355,3355,3355,3355,0
|
|
20230831,164100,1050932140,3355,3355,3355,3355,0
|
|
20230831,164000,1050932140,3355,3355,3355,3355,0
|
|
20230831,163900,1050932140,3355,3355,3355,3355,0
|
|
20230831,163800,1050932140,3355,3355,3355,3355,0
|
|
20230831,163700,1050932140,3355,3355,3355,3355,0
|
|
20230831,163600,1050932140,3355,3355,3355,3355,0
|
|
20230831,163500,1050932140,3355,3355,3355,3355,0
|
|
20230831,163400,1050932140,3355,3355,3355,3355,0
|
|
20230831,163300,1050932140,3355,3355,3355,3355,0
|
|
20230831,163200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,163100,1050932140,3355,3355,3355,3355,0
|
|
20230831,163000,1050932140,3355,3355,3355,3355,0
|
|
20230831,162900,1050932140,3355,3355,3355,3355,0
|
|
20230831,162800,1050932140,3355,3355,3355,3355,0
|
|
20230831,162700,1050932140,3355,3355,3355,3355,0
|
|
20230831,162600,1050932140,3355,3355,3355,3355,0
|
|
20230831,162500,1050932140,3355,3355,3355,3355,0
|
|
20230831,162400,1050932140,3355,3355,3355,3355,0
|
|
20230831,162300,1050932140,3355,3355,3355,3355,0
|
|
20230831,162200,1050932140,3355,3355,3355,3355,0
|
|
20230831,162100,1050932140,3355,3355,3355,3355,0
|
|
20230831,162000,1050932140,3355,3355,3355,3355,0
|
|
20230831,161900,1050932140,3355,3355,3355,3355,0
|
|
20230831,161800,1050932140,3355,3355,3355,3355,0
|
|
20230831,161700,1050932140,3355,3355,3355,3355,0
|
|
20230831,161600,1050932140,3355,3355,3355,3355,0
|
|
20230831,161500,1050932140,3355,3355,3355,3355,0
|
|
20230831,161400,1050932140,3355,3355,3355,3355,0
|
|
20230831,161300,1050932140,3355,3355,3355,3355,0
|
|
20230831,161200,1050932140,3355,3355,3355,3355,0
|
|
20230831,161100,1050932140,3355,3355,3355,3355,0
|
|
20230831,161000,1050932140,3355,3355,3355,3355,0
|
|
20230831,160900,1050932140,3355,3355,3355,3355,0
|
|
20230831,160800,1050932140,3355,3355,3355,3355,0
|
|
20230831,160700,1050932140,3355,3355,3355,3355,0
|
|
20230831,160600,1050932140,3355,3355,3355,3355,0
|
|
20230831,160500,1050932140,3355,3355,3355,3355,0
|
|
20230831,160400,1050932140,3355,3355,3355,3355,0
|
|
20230831,160300,1050932140,3355,3355,3355,3355,0
|
|
20230831,160200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,160100,1050932140,3355,3355,3355,3355,0
|
|
20230831,160000,1050932140,3355,3355,3355,3355,0
|
|
20230831,155900,1050932140,3355,3355,3355,3355,0
|
|
20230831,155800,1050932140,3355,3355,3355,3355,0
|
|
20230831,155700,1050932140,3355,3355,3355,3355,0
|
|
20230831,155600,1050932140,3355,3355,3355,3355,0
|
|
20230831,155500,1050932140,3355,3355,3355,3355,0
|
|
20230831,155400,1050932140,3355,3355,3355,3355,0
|
|
20230831,155300,1050932140,3355,3355,3355,3355,0
|
|
20230831,155200,1050932140,3355,3355,3355,3355,0
|
|
20230831,155100,1050932140,3355,3355,3355,3355,0
|
|
20230831,155000,1050932140,3355,3355,3355,3355,0
|
|
20230831,154900,1050932140,3355,3355,3355,3355,0
|
|
20230831,154800,1050932140,3355,3355,3355,3355,0
|
|
20230831,154700,1050932140,3355,3355,3355,3355,0
|
|
20230831,154600,1050932140,3355,3355,3355,3355,0
|
|
20230831,154500,1050932140,3355,3355,3355,3355,0
|
|
20230831,154400,1050932140,3355,3355,3355,3355,0
|
|
20230831,154300,1050932140,3355,3355,3355,3355,0
|
|
20230831,154200,1050932140,3355,3355,3355,3355,0
|
|
20230831,154100,1050932140,3355,3355,3355,3355,0
|
|
20230831,154000,1050932140,3355,3355,3355,3355,0
|
|
20230831,153900,1050932140,3355,3355,3355,3355,0
|
|
20230831,153800,1050932140,3355,3355,3355,3355,0
|
|
20230831,153700,1050932140,3355,3355,3355,3355,0
|
|
20230831,153600,1050932140,3355,3355,3355,3355,0
|
|
20230831,153500,1050932140,3355,3355,3355,3355,0
|
|
20230831,153400,1050932140,3355,3355,3355,3355,0
|
|
20230831,153300,1050932140,3355,3355,3355,3355,0
|
|
20230831,153200,1050932140,3355,3355,3355,3355,2482
|
|
20230831,153100,1050932140,3355,3355,3355,3355,0
|
|
20230831,153000,1050932140,3355,3355,3355,3355,2482
|
|
20230831,152900,1042605030,3355,3355,3355,3355,0
|
|
20230831,152800,1042605030,3355,3355,3355,3355,0
|
|
20230831,152700,1042605030,3355,3355,3355,3355,0
|
|
20230831,152600,1042605030,3355,3355,3355,3355,0
|
|
20230831,152500,1042605030,3355,3355,3355,3355,0
|
|
20230831,152400,1042605030,3355,3355,3355,3355,0
|
|
20230831,152300,1042605030,3355,3355,3355,3355,0
|
|
20230831,152200,1042605030,3355,3355,3355,3355,0
|
|
20230831,152100,1042605030,3355,3355,3355,3355,0
|
|
20230831,152000,1042605030,3355,3355,3355,3355,0
|
|
20230831,151900,1042605030,3355,3355,3355,3355,2837
|
|
20230831,151800,1033086895,3360,3360,3360,3360,574
|
|
20230831,151700,1031158255,3365,3365,3365,3365,7
|
|
20230831,151600,1031134700,3365,3365,3365,3365,821
|
|
20230831,151500,1028372035,3365,3360,3365,3355,91
|
|
20230831,151400,1028066265,3355,3355,3355,3355,228
|
|
20230831,151300,1027301325,3350,3355,3355,3350,2415
|
|
20230831,151200,1019199580,3355,3355,3355,3355,14
|
|
20230831,151100,1019152610,3360,3360,3360,3355,26
|
|
20230831,151000,1019065255,3360,3360,3360,3355,502
|
|
20230831,150900,1017378955,3355,3355,3365,3355,108
|
|
20230831,150800,1017016605,3355,3355,3365,3355,13
|
|
20230831,150700,1016972880,3360,3370,3370,3360,4819
|
|
20230831,150600,1000761955,3370,3370,3370,3370,190
|
|
20230831,150500,1000121655,3375,3375,3375,3375,0
|
|
20230831,150400,1000121655,3375,3370,3375,3370,2513
|
|
20230831,150300,991652840,3375,3375,3375,3375,1483
|
|
20230831,150200,986647715,3375,3375,3375,3370,210
|
|
20230831,150100,985939465,3370,3375,3375,3370,446
|
|
20230831,150000,984435265,3375,3370,3375,3370,373
|
|
20230831,145900,983178250,3375,3370,3375,3370,227
|
|
20230831,145800,982413255,3370,3370,3375,3370,201
|
|
20230831,145700,981735880,3375,3365,3375,3365,124
|
|
20230831,145600,981318605,3370,3365,3370,3365,812
|
|
20230831,145500,978584650,3370,3370,3370,3370,0
|
|
20230831,145400,978584650,3370,3365,3370,3365,166
|
|
20230831,145300,978026055,3370,3370,3370,3365,365
|
|
20230831,145200,976796660,3365,3370,3370,3365,235
|
|
20230831,145100,976005760,3370,3370,3370,3370,1
|
|
20230831,145000,976002390,3360,3370,3370,3360,95
|
|
20230831,144900,975683040,3370,3370,3370,3370,45
|
|
20230831,144800,975531390,3370,3370,3370,3370,1
|
|
20230831,144700,975528020,3360,3360,3360,3360,100
|
|
20230831,144600,975192020,3370,3360,3370,3360,101
|
|
20230831,144500,974852650,3360,3360,3360,3360,200
|
|
20230831,144400,974180650,3365,3365,3365,3365,2
|
|
20230831,144300,974173920,3360,3360,3360,3355,643
|
|
20230831,144200,972013500,3370,3370,3370,3370,1
|
|
20230831,144100,972010130,3355,3360,3360,3355,2024
|
|
20230831,144000,965209495,3360,3370,3370,3360,241
|
|
20230831,143900,964399725,3365,3360,3365,3360,260
|
|
20230831,143800,963524830,3365,3365,3365,3365,0
|
|
20230831,143700,963524830,3365,3355,3365,3355,261
|
|
20230831,143600,962649165,3355,3355,3355,3355,303
|
|
20230831,143500,961632600,3360,3355,3360,3355,81
|
|
20230831,143400,961360840,3365,3365,3365,3365,0
|
|
20230831,143300,961360840,3365,3365,3365,3365,1
|
|
20230831,143200,961357475,3365,3365,3365,3355,132
|
|
20230831,143100,960914595,3355,3355,3355,3355,0
|
|
20230831,143000,960914595,3355,3370,3370,3355,1529
|
|
20230831,142900,955776940,3365,3365,3365,3365,132
|
|
20230831,142800,955332760,3375,3375,3375,3375,41
|
|
20230831,142700,955194385,3365,3365,3365,3365,433
|
|
20230831,142600,953737340,3370,3370,3370,3370,0
|
|
20230831,142500,953737340,3370,3370,3370,3370,0
|
|
20230831,142400,953737340,3370,3370,3370,3370,160
|
|
20230831,142300,953198140,3375,3375,3375,3375,1067
|
|
20230831,142200,949597015,3375,3375,3375,3375,303
|
|
20230831,142100,948574390,3375,3370,3375,3370,200
|
|
20230831,142000,947899890,3370,3370,3375,3370,324
|
|
20230831,141900,946807345,3375,3375,3375,3375,1
|
|
20230831,141800,946803970,3375,3370,3375,3370,12
|
|
20230831,141700,946763475,3375,3375,3375,3375,740
|
|
20230831,141600,944265975,3380,3375,3380,3375,899
|
|
20230831,141500,941230620,3375,3375,3380,3375,53
|
|
20230831,141400,941051740,3375,3365,3375,3365,3406
|
|
20230831,141300,929575080,3365,3365,3365,3365,51
|
|
20230831,141200,929403465,3360,3365,3365,3360,1025
|
|
20230831,141100,925955690,3365,3375,3375,3365,8310
|
|
20230831,141000,897910990,3375,3375,3375,3375,2
|
|
20230831,140900,897904240,3360,3375,3375,3360,32
|
|
20230831,140800,897796375,3365,3380,3380,3365,175
|
|
20230831,140700,897207410,3365,3380,3380,3365,197
|
|
20230831,140600,896544250,3380,3370,3380,3370,1477
|
|
20230831,140500,891566750,3390,3360,3390,3360,2539
|
|
20230831,140400,883017450,3355,3355,3355,3355,320
|
|
20230831,140300,881943850,3355,3350,3360,3350,1157
|
|
20230831,140200,878067195,3350,3350,3350,3350,0
|
|
20230831,140100,878067195,3350,3350,3350,3350,2
|
|
20230831,140000,878060495,3350,3350,3350,3350,76
|
|
20230831,135900,877805895,3350,3350,3350,3350,100
|
|
20230831,135800,877470895,3350,3350,3350,3350,0
|
|
20230831,135700,877470895,3350,3350,3350,3350,14
|
|
20230831,135600,877423995,3350,3350,3350,3350,0
|
|
20230831,135500,877423995,3350,3350,3350,3350,10
|
|
20230831,135400,877390495,3350,3350,3350,3350,200
|
|
20230831,135300,876720495,3350,3350,3350,3350,0
|
|
20230831,135200,876720495,3350,3350,3350,3350,0
|
|
20230831,135100,876720495,3350,3350,3350,3345,1237
|
|
20230831,135000,872577025,3360,3360,3360,3360,0
|
|
20230831,134900,872577025,3360,3360,3360,3360,0
|
|
20230831,134800,872577025,3360,3360,3360,3360,0
|
|
20230831,134700,872577025,3360,3355,3360,3355,20
|
|
20230831,134600,872509875,3350,3350,3350,3350,664
|
|
20230831,134500,870285475,3345,3350,3350,3345,293
|
|
20230831,134400,869303930,3350,3355,3355,3350,6850
|
|
20230831,134300,846355425,3360,3360,3360,3360,0
|
|
20230831,134200,846355425,3360,3360,3360,3360,0
|
|
20230831,134100,846355425,3360,3360,3360,3360,0
|
|
20230831,134000,846355425,3360,3360,3360,3360,1
|
|
20230831,133900,846352065,3350,3350,3350,3350,0
|
|
20230831,133800,846352065,3350,3350,3350,3350,0
|
|
20230831,133700,846352065,3350,3350,3350,3350,200
|
|
20230831,133600,845682065,3350,3350,3350,3350,125
|
|
20230831,133500,845263315,3360,3360,3360,3360,0
|
|
20230831,133400,845263315,3360,3360,3360,3360,100
|
|
20230831,133300,844927315,3360,3360,3360,3360,0
|
|
20230831,133200,844927315,3360,3360,3360,3360,2
|
|
20230831,133100,844920595,3360,3360,3360,3360,0
|
|
20230831,133000,844920595,3360,3355,3360,3355,72
|
|
20230831,132900,844679025,3355,3355,3355,3355,0
|
|
20230831,132800,844679025,3355,3350,3355,3350,2694
|
|
20230831,132700,835653710,3350,3345,3350,3345,521
|
|
20230831,132600,833910860,3345,3350,3350,3345,1255
|
|
20230831,132500,829712880,3350,3350,3350,3350,239
|
|
20230831,132400,828912230,3350,3350,3350,3350,0
|
|
20230831,132300,828912230,3350,3350,3350,3350,193
|
|
20230831,132200,828265680,3355,3355,3355,3350,22
|
|
20230831,132100,828191970,3350,3350,3350,3350,20
|
|
20230831,132000,828124970,3350,3355,3355,3350,3763
|
|
20230831,131900,815518845,3355,3355,3355,3355,0
|
|
20230831,131800,815518845,3355,3355,3355,3355,10
|
|
20230831,131700,815485295,3350,3350,3350,3350,0
|
|
20230831,131600,815485295,3350,3350,3350,3350,0
|
|
20230831,131500,815485295,3350,3350,3350,3350,1
|
|
20230831,131400,815481945,3360,3360,3360,3360,1
|
|
20230831,131300,815478585,3360,3355,3360,3355,55
|
|
20230831,131200,815293810,3355,3355,3355,3355,5
|
|
20230831,131100,815277035,3350,3355,3355,3350,661
|
|
20230831,131000,813062580,3350,3350,3350,3350,0
|
|
20230831,130900,813062580,3350,3350,3350,3350,0
|
|
20230831,130800,813062580,3350,3350,3350,3350,0
|
|
20230831,130700,813062580,3350,3350,3350,3350,0
|
|
20230831,130600,813062580,3350,3350,3350,3350,0
|
|
20230831,130500,813062580,3350,3350,3350,3350,579
|
|
20230831,130400,811122930,3350,3350,3350,3350,35
|
|
20230831,130300,811005680,3355,3355,3355,3355,5
|
|
20230831,130200,810988905,3355,3355,3355,3355,0
|
|
20230831,130100,810988905,3355,3355,3355,3355,622
|
|
20230831,130000,808902095,3350,3350,3350,3350,310
|
|
20230831,125900,807863595,3350,3350,3350,3350,0
|
|
20230831,125800,807863595,3350,3360,3360,3350,679
|
|
20230831,125700,805583275,3360,3360,3360,3360,0
|
|
20230831,125600,805583275,3360,3360,3360,3360,25
|
|
20230831,125500,805499275,3345,3345,3345,3345,9
|
|
20230831,125400,805469170,3360,3360,3360,3350,149
|
|
20230831,125300,804970000,3350,3350,3350,3350,70
|
|
20230831,125200,804735500,3350,3360,3360,3350,179
|
|
20230831,125100,804135780,3360,3360,3360,3360,41
|
|
20230831,125000,803998020,3350,3350,3350,3350,0
|
|
20230831,124900,803998020,3350,3345,3350,3345,2068
|
|
20230831,124800,797079685,3345,3340,3345,3340,228
|
|
20230831,124700,796318125,3340,3345,3345,3340,541
|
|
20230831,124600,794511035,3340,3355,3355,3340,2558
|
|
20230831,124500,785960450,3355,3355,3355,3350,85
|
|
20230831,124400,785675280,3345,3345,3345,3345,1391
|
|
20230831,124300,781022385,3345,3340,3345,3340,284
|
|
20230831,124200,780073325,3340,3345,3345,3340,2939
|
|
20230831,124100,770256560,3345,3345,3345,3345,1051
|
|
20230831,124000,766740965,3350,3345,3360,3345,465
|
|
20230831,123900,765182965,3345,3355,3355,3345,3287
|
|
20230831,123800,754184515,3355,3350,3355,3350,1628
|
|
20230831,123700,748729215,3350,3350,3350,3350,0
|
|
20230831,123600,748729215,3350,3350,3350,3350,747
|
|
20230831,123500,746226765,3350,3355,3355,3350,3214
|
|
20230831,123400,735454865,3355,3355,3355,3355,0
|
|
20230831,123300,735454865,3355,3355,3355,3355,200
|
|
20230831,123200,734783865,3355,3355,3355,3355,0
|
|
20230831,123100,734783865,3355,3360,3360,3355,725
|
|
20230831,123000,732349900,3365,3355,3365,3355,7
|
|
20230831,122900,732326355,3365,3365,3365,3365,0
|
|
20230831,122800,732326355,3365,3365,3365,3365,92
|
|
20230831,122700,732016775,3365,3365,3365,3365,0
|
|
20230831,122600,732016775,3365,3365,3370,3355,645
|
|
20230831,122500,729848245,3365,3365,3365,3365,100
|
|
20230831,122400,729511745,3350,3340,3360,3340,4090
|
|
20230831,122300,715834900,3345,3350,3350,3345,4353
|
|
20230831,122200,701263360,3355,3355,3355,3355,807
|
|
20230831,122100,698555875,3355,3360,3360,3355,313
|
|
20230831,122000,697504785,3370,3370,3370,3370,0
|
|
20230831,121900,697504785,3370,3370,3370,3370,44
|
|
20230831,121800,697356505,3370,3370,3370,3370,150
|
|
20230831,121700,696851005,3370,3370,3370,3370,0
|
|
20230831,121600,696851005,3370,3370,3370,3370,1
|
|
20230831,121500,696847635,3365,3365,3365,3355,1607
|
|
20230831,121400,691448065,3365,3365,3365,3360,640
|
|
20230831,121300,689297160,3365,3365,3365,3365,1307
|
|
20230831,121200,684899105,3370,3370,3370,3370,0
|
|
20230831,121100,684899105,3370,3375,3375,3370,992
|
|
20230831,121000,681556040,3370,3370,3370,3370,0
|
|
20230831,120900,681556040,3370,3370,3370,3370,0
|
|
20230831,120800,681556040,3370,3375,3375,3370,875
|
|
20230831,120700,678605810,3370,3370,3370,3370,0
|
|
20230831,120600,678605810,3370,3375,3375,3370,83
|
|
20230831,120500,678325970,3380,3385,3385,3380,220
|
|
20230831,120400,677581870,3385,3385,3385,3385,1
|
|
20230831,120300,677578485,3370,3370,3370,3370,9
|
|
20230831,120200,677548155,3375,3375,3375,3375,0
|
|
20230831,120100,677548155,3375,3375,3375,3375,0
|
|
20230831,120000,677548155,3375,3370,3375,3370,1620
|
|
20230831,115900,672087760,3365,3365,3365,3365,1438
|
|
20230831,115800,667248890,3365,3365,3365,3365,0
|
|
20230831,115700,667248890,3365,3365,3365,3365,0
|
|
20230831,115600,667248890,3365,3365,3365,3365,0
|
|
20230831,115500,667248890,3365,3365,3365,3365,63
|
|
20230831,115400,667036895,3365,3365,3365,3365,0
|
|
20230831,115300,667036895,3365,3365,3365,3365,0
|
|
20230831,115200,667036895,3365,3365,3365,3365,0
|
|
20230831,115100,667036895,3365,3360,3365,3360,101
|
|
20230831,115000,666697530,3365,3365,3365,3365,1271
|
|
20230831,114900,662420615,3365,3365,3370,3365,889
|
|
20230831,114800,659428645,3360,3360,3360,3360,213
|
|
20230831,114700,658712965,3360,3360,3360,3360,510
|
|
20230831,114600,656999365,3360,3365,3365,3360,2001
|
|
20230831,114500,650276000,3365,3365,3365,3360,346
|
|
20230831,114400,649112460,3365,3365,3365,3365,25
|
|
20230831,114300,649028335,3365,3365,3365,3365,0
|
|
20230831,114200,649028335,3365,3365,3365,3365,1
|
|
20230831,114100,649024970,3360,3360,3360,3360,281
|
|
20230831,114000,648080810,3365,3365,3365,3365,0
|
|
20230831,113900,648080810,3365,3365,3365,3365,0
|
|
20230831,113800,648080810,3365,3365,3365,3365,16
|
|
20230831,113700,648026970,3365,3350,3365,3350,2077
|
|
20230831,113600,641054305,3350,3365,3365,3350,4513
|
|
20230831,113500,625929145,3365,3365,3365,3365,0
|
|
20230831,113400,625929145,3365,3360,3365,3360,217
|
|
20230831,113300,625199970,3360,3360,3365,3350,5035
|
|
20230831,113200,608310860,3365,3375,3375,3365,1791
|
|
20230831,113100,602277765,3375,3385,3385,3375,1406
|
|
20230831,113000,597523505,3385,3385,3385,3385,0
|
|
20230831,112900,597523505,3385,3385,3385,3385,0
|
|
20230831,112800,597523505,3385,3385,3385,3385,0
|
|
20230831,112700,597523505,3385,3385,3385,3385,100
|
|
20230831,112600,597185005,3385,3375,3385,3375,1281
|
|
20230831,112500,592859810,3375,3375,3375,3370,284
|
|
20230831,112400,591901470,3385,3385,3385,3385,598
|
|
20230831,112300,589877240,3385,3385,3385,3385,100
|
|
20230831,112200,589538740,3365,3375,3375,3365,2047
|
|
20230831,112100,582642705,3375,3375,3375,3375,100
|
|
20230831,112000,582305205,3375,3375,3375,3375,50
|
|
20230831,111900,582136455,3375,3370,3380,3370,197
|
|
20230831,111800,581471740,3370,3370,3370,3370,0
|
|
20230831,111700,581471740,3370,3370,3370,3370,623
|
|
20230831,111600,579372230,3375,3375,3375,3375,733
|
|
20230831,111500,576898355,3390,3390,3390,3390,1
|
|
20230831,111400,576894965,3375,3375,3375,3375,100
|
|
20230831,111300,576557465,3375,3375,3375,3375,0
|
|
20230831,111200,576557465,3375,3375,3375,3375,9
|
|
20230831,111100,576527090,3375,3390,3390,3375,812
|
|
20230831,111000,573776360,3380,3375,3390,3375,1292
|
|
20230831,110900,569400175,3395,3395,3395,3395,2
|
|
20230831,110800,569393385,3390,3365,3390,3365,2
|
|
20230831,110700,569386630,3360,3370,3370,3360,3022
|
|
20230831,110600,559231625,3370,3370,3370,3370,100
|
|
20230831,110500,558894625,3370,3380,3390,3370,1130
|
|
20230831,110400,555083420,3395,3395,3395,3395,2
|
|
20230831,110300,555076630,3385,3380,3400,3380,2414
|
|
20230831,110200,546912295,3380,3380,3380,3370,318
|
|
20230831,110100,545837585,3380,3380,3380,3380,200
|
|
20230831,110000,545161585,3380,3375,3380,3375,251
|
|
20230831,105900,544313705,3375,3370,3375,3370,14729
|
|
20230831,105800,494606590,3375,3375,3375,3375,0
|
|
20230831,105700,494606590,3375,3365,3375,3365,1186
|
|
20230831,105600,490615690,3360,3360,3360,3350,7700
|
|
20230831,105500,464795445,3365,3370,3375,3365,3601
|
|
20230831,105400,452662165,3370,3365,3375,3365,2764
|
|
20230831,105300,443347980,3370,3370,3370,3370,5
|
|
20230831,105200,443331130,3370,3370,3370,3370,5
|
|
20230831,105100,443314280,3370,3360,3370,3360,172
|
|
20230831,105000,442735935,3360,3365,3375,3355,2030
|
|
20230831,104900,435916960,3365,3365,3365,3365,1400
|
|
20230831,104800,431205960,3365,3370,3375,3365,2503
|
|
20230831,104700,422765865,3375,3370,3375,3370,936
|
|
20230831,104600,419611045,3375,3380,3380,3375,659
|
|
20230831,104500,417386665,3380,3380,3380,3375,797
|
|
20230831,104400,414695305,3380,3375,3380,3375,1189
|
|
20230831,104300,410682425,3375,3375,3375,3370,186
|
|
20230831,104200,410054910,3375,3390,3400,3375,8690
|
|
20230831,104100,380646840,3400,3405,3405,3385,863
|
|
20230831,104000,377725520,3385,3375,3390,3370,4338
|
|
20230831,103900,363064800,3375,3380,3380,3365,4554
|
|
20230831,103800,347703900,3380,3380,3380,3375,1481
|
|
20230831,103700,342703640,3380,3375,3380,3375,1260
|
|
20230831,103600,338447825,3380,3380,3380,3380,485
|
|
20230831,103500,336808525,3380,3390,3390,3380,5236
|
|
20230831,103400,319095910,3390,3390,3390,3390,342
|
|
20230831,103300,317936530,3395,3395,3395,3395,300
|
|
20230831,103200,316918030,3395,3390,3395,3390,2140
|
|
20230831,103100,309662975,3395,3390,3395,3390,140
|
|
20230831,103000,309188065,3395,3395,3395,3395,5
|
|
20230831,102900,309171090,3395,3395,3395,3395,202
|
|
20230831,102800,308485300,3390,3395,3395,3390,7922
|
|
20230831,102700,281629715,3390,3400,3400,3390,33
|
|
20230831,102600,281517685,3395,3400,3400,3395,1105
|
|
20230831,102500,277766195,3395,3405,3405,3395,595
|
|
20230831,102400,275746150,3395,3410,3410,3395,1694
|
|
20230831,102300,269990660,3410,3405,3410,3405,102
|
|
20230831,102200,269643340,3405,3410,3415,3400,8059
|
|
20230831,102100,242230830,3415,3415,3415,3415,1
|
|
20230831,102000,242227415,3415,3415,3415,3415,514
|
|
20230831,101900,240472105,3425,3425,3425,3425,0
|
|
20230831,101800,240472105,3425,3425,3425,3425,1
|
|
20230831,101700,240468680,3410,3410,3410,3410,300
|
|
20230831,101600,239445680,3420,3420,3425,3420,849
|
|
20230831,101500,236542095,3420,3420,3420,3420,9
|
|
20230831,101400,236511315,3415,3415,3415,3415,0
|
|
20230831,101300,236511315,3415,3415,3415,3415,0
|
|
20230831,101200,236511315,3415,3420,3420,3415,111
|
|
20230831,101100,236132240,3415,3415,3415,3415,0
|
|
20230831,101000,236132240,3415,3415,3415,3415,145
|
|
20230831,100900,235637065,3405,3410,3410,3405,1000
|
|
20230831,100800,232232040,3405,3425,3425,3405,4153
|
|
20230831,100700,218076815,3425,3425,3425,3425,0
|
|
20230831,100600,218076815,3425,3425,3425,3425,11
|
|
20230831,100500,218039140,3420,3420,3420,3420,200
|
|
20230831,100400,217355140,3430,3425,3430,3425,562
|
|
20230831,100300,215430285,3425,3425,3425,3425,11
|
|
20230831,100200,215392610,3425,3425,3425,3425,0
|
|
20230831,100100,215392610,3425,3425,3425,3425,50
|
|
20230831,100000,215221360,3425,3415,3425,3415,20
|
|
20230831,095900,215152970,3425,3425,3425,3425,1
|
|
20230831,095800,215149545,3425,3425,3425,3425,1
|
|
20230831,095700,215146120,3425,3425,3425,3410,712
|
|
20230831,095600,212714660,3420,3420,3420,3420,393
|
|
20230831,095500,211370600,3420,3420,3420,3420,35
|
|
20230831,095400,211250900,3420,3420,3420,3420,50
|
|
20230831,095300,211079900,3420,3420,3420,3415,89
|
|
20230831,095200,210775710,3420,3420,3420,3420,240
|
|
20230831,095100,209954910,3420,3415,3420,3415,28
|
|
20230831,095000,209859275,3420,3420,3420,3420,2
|
|
20230831,094900,209852435,3420,3420,3420,3420,0
|
|
20230831,094800,209852435,3420,3420,3420,3420,76
|
|
20230831,094700,209592515,3420,3420,3420,3420,0
|
|
20230831,094600,209592515,3420,3410,3420,3405,1405
|
|
20230831,094500,204802720,3410,3420,3420,3405,2202
|
|
20230831,094400,197300350,3420,3420,3420,3420,463
|
|
20230831,094300,195716890,3420,3420,3430,3420,6013
|
|
20230831,094200,175144120,3420,3415,3420,3415,7
|
|
20230831,094100,175120210,3400,3415,3415,3400,2600
|
|
20230831,094000,166258755,3420,3420,3420,3420,110
|
|
20230831,093900,165882555,3420,3420,3420,3415,153
|
|
20230831,093800,165359795,3420,3420,3420,3420,298
|
|
20230831,093700,164340635,3420,3420,3420,3420,81
|
|
20230831,093600,164063615,3420,3430,3430,3420,519
|
|
20230831,093500,162287400,3430,3430,3430,3430,32
|
|
20230831,093400,162177640,3430,3430,3430,3430,39
|
|
20230831,093300,162043870,3430,3425,3430,3425,524
|
|
20230831,093200,160248940,3425,3430,3430,3425,208
|
|
20230831,093100,159536535,3430,3430,3430,3430,103
|
|
20230831,093000,159183245,3430,3430,3430,3430,209
|
|
20230831,092900,158466375,3425,3425,3425,3425,2000
|
|
20230831,092800,151616375,3430,3430,3430,3430,13
|
|
20230831,092700,151571785,3425,3425,3425,3425,122
|
|
20230831,092600,151153935,3425,3425,3425,3425,203
|
|
20230831,092500,150458660,3415,3420,3420,3415,2218
|
|
20230831,092400,142884140,3420,3430,3430,3420,1212
|
|
20230831,092300,138738900,3430,3430,3430,3430,110
|
|
20230831,092200,138361600,3430,3425,3430,3425,1371
|
|
20230831,092100,133663150,3425,3425,3425,3425,194
|
|
20230831,092000,132998700,3430,3435,3435,3430,1915
|
|
20230831,091900,126429720,3435,3440,3440,3435,826
|
|
20230831,091800,123592370,3440,3440,3450,3440,696
|
|
20230831,091700,121195550,3435,3435,3440,3435,2470
|
|
20230831,091600,112710815,3435,3440,3445,3435,1060
|
|
20230831,091500,109063430,3440,3440,3445,3440,1597
|
|
20230831,091400,103565750,3445,3440,3445,3440,19
|
|
20230831,091300,103500385,3450,3435,3450,3435,916
|
|
20230831,091200,100349610,3435,3435,3435,3435,417
|
|
20230831,091100,98917215,3440,3440,3440,3440,5
|
|
20230831,091000,98900015,3440,3430,3440,3420,204
|
|
20230831,090900,98201800,3410,3415,3415,3410,8201
|
|
20230831,090800,70236005,3415,3415,3415,3410,585
|
|
20230831,090700,68239240,3410,3410,3410,3405,2010
|
|
20230831,090600,61393650,3425,3425,3425,3415,1005
|
|
20230831,090500,57956905,3430,3420,3430,3420,442
|
|
20230831,090400,56445255,3430,3410,3430,3410,312
|
|
20230831,090300,55379815,3415,3410,3415,3400,6909
|
|
20230831,090200,31861550,3405,3420,3435,3405,2129
|
|
20230831,090100,24592890,3435,3420,3435,3410,2799
|
|
20230831,090000,15035125,3440,3400,3445,3400,4422
|