615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,191100,1087049010,3795,3795,3795,3795,0
|
|
20230831,191000,1087049010,3795,3795,3795,3795,0
|
|
20230831,190900,1087049010,3795,3795,3795,3795,0
|
|
20230831,190800,1087049010,3795,3795,3795,3795,0
|
|
20230831,190700,1087049010,3795,3795,3795,3795,0
|
|
20230831,190600,1087049010,3795,3795,3795,3795,0
|
|
20230831,190500,1087049010,3795,3795,3795,3795,0
|
|
20230831,190400,1087049010,3795,3795,3795,3795,0
|
|
20230831,190300,1087049010,3795,3795,3795,3795,0
|
|
20230831,190200,1087049010,3795,3795,3795,3795,0
|
|
20230831,190100,1087049010,3795,3795,3795,3795,0
|
|
20230831,190000,1087049010,3795,3795,3795,3795,0
|
|
20230831,185900,1087049010,3795,3795,3795,3795,0
|
|
20230831,185800,1087049010,3795,3795,3795,3795,0
|
|
20230831,185700,1087049010,3795,3795,3795,3795,0
|
|
20230831,185600,1087049010,3795,3795,3795,3795,0
|
|
20230831,185500,1087049010,3795,3795,3795,3795,0
|
|
20230831,185400,1087049010,3795,3795,3795,3795,0
|
|
20230831,185300,1087049010,3795,3795,3795,3795,0
|
|
20230831,185200,1087049010,3795,3795,3795,3795,0
|
|
20230831,185100,1087049010,3795,3795,3795,3795,0
|
|
20230831,185000,1087049010,3795,3795,3795,3795,0
|
|
20230831,184900,1087049010,3795,3795,3795,3795,0
|
|
20230831,184800,1087049010,3795,3795,3795,3795,0
|
|
20230831,184700,1087049010,3795,3795,3795,3795,0
|
|
20230831,184600,1087049010,3795,3795,3795,3795,0
|
|
20230831,184500,1087049010,3795,3795,3795,3795,0
|
|
20230831,184400,1087049010,3795,3795,3795,3795,0
|
|
20230831,184300,1087049010,3795,3795,3795,3795,0
|
|
20230831,184200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,184100,1087049010,3795,3795,3795,3795,0
|
|
20230831,184000,1087049010,3795,3795,3795,3795,0
|
|
20230831,183900,1087049010,3795,3795,3795,3795,0
|
|
20230831,183800,1087049010,3795,3795,3795,3795,0
|
|
20230831,183700,1087049010,3795,3795,3795,3795,0
|
|
20230831,183600,1087049010,3795,3795,3795,3795,0
|
|
20230831,183500,1087049010,3795,3795,3795,3795,0
|
|
20230831,183400,1087049010,3795,3795,3795,3795,0
|
|
20230831,183300,1087049010,3795,3795,3795,3795,0
|
|
20230831,183200,1087049010,3795,3795,3795,3795,0
|
|
20230831,183100,1087049010,3795,3795,3795,3795,0
|
|
20230831,183000,1087049010,3795,3795,3795,3795,0
|
|
20230831,182900,1087049010,3795,3795,3795,3795,0
|
|
20230831,182800,1087049010,3795,3795,3795,3795,0
|
|
20230831,182700,1087049010,3795,3795,3795,3795,0
|
|
20230831,182600,1087049010,3795,3795,3795,3795,0
|
|
20230831,182500,1087049010,3795,3795,3795,3795,0
|
|
20230831,182400,1087049010,3795,3795,3795,3795,0
|
|
20230831,182300,1087049010,3795,3795,3795,3795,0
|
|
20230831,182200,1087049010,3795,3795,3795,3795,0
|
|
20230831,182100,1087049010,3795,3795,3795,3795,0
|
|
20230831,182000,1087049010,3795,3795,3795,3795,0
|
|
20230831,181900,1087049010,3795,3795,3795,3795,0
|
|
20230831,181800,1087049010,3795,3795,3795,3795,0
|
|
20230831,181700,1087049010,3795,3795,3795,3795,0
|
|
20230831,181600,1087049010,3795,3795,3795,3795,0
|
|
20230831,181500,1087049010,3795,3795,3795,3795,0
|
|
20230831,181400,1087049010,3795,3795,3795,3795,0
|
|
20230831,181300,1087049010,3795,3795,3795,3795,0
|
|
20230831,181200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,181100,1087049010,3795,3795,3795,3795,0
|
|
20230831,181000,1087049010,3795,3795,3795,3795,0
|
|
20230831,180900,1087049010,3795,3795,3795,3795,0
|
|
20230831,180800,1087049010,3795,3795,3795,3795,0
|
|
20230831,180700,1087049010,3795,3795,3795,3795,0
|
|
20230831,180600,1087049010,3795,3795,3795,3795,0
|
|
20230831,180500,1087049010,3795,3795,3795,3795,0
|
|
20230831,180400,1087049010,3795,3795,3795,3795,0
|
|
20230831,180300,1087049010,3795,3795,3795,3795,0
|
|
20230831,180200,1087049010,3795,3795,3795,3795,0
|
|
20230831,180100,1087049010,3795,3795,3795,3795,0
|
|
20230831,180000,1087049010,3795,3795,3795,3795,0
|
|
20230831,175900,1087049010,3795,3795,3795,3795,0
|
|
20230831,175800,1087049010,3795,3795,3795,3795,0
|
|
20230831,175700,1087049010,3795,3795,3795,3795,0
|
|
20230831,175600,1087049010,3795,3795,3795,3795,0
|
|
20230831,175500,1087049010,3795,3795,3795,3795,0
|
|
20230831,175400,1087049010,3795,3795,3795,3795,0
|
|
20230831,175300,1087049010,3795,3795,3795,3795,0
|
|
20230831,175200,1087049010,3795,3795,3795,3795,0
|
|
20230831,175100,1087049010,3795,3795,3795,3795,0
|
|
20230831,175000,1087049010,3795,3795,3795,3795,0
|
|
20230831,174900,1087049010,3795,3795,3795,3795,0
|
|
20230831,174800,1087049010,3795,3795,3795,3795,0
|
|
20230831,174700,1087049010,3795,3795,3795,3795,0
|
|
20230831,174600,1087049010,3795,3795,3795,3795,0
|
|
20230831,174500,1087049010,3795,3795,3795,3795,0
|
|
20230831,174400,1087049010,3795,3795,3795,3795,0
|
|
20230831,174300,1087049010,3795,3795,3795,3795,0
|
|
20230831,174200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,174100,1087049010,3795,3795,3795,3795,0
|
|
20230831,174000,1087049010,3795,3795,3795,3795,0
|
|
20230831,173900,1087049010,3795,3795,3795,3795,0
|
|
20230831,173800,1087049010,3795,3795,3795,3795,0
|
|
20230831,173700,1087049010,3795,3795,3795,3795,0
|
|
20230831,173600,1087049010,3795,3795,3795,3795,0
|
|
20230831,173500,1087049010,3795,3795,3795,3795,0
|
|
20230831,173400,1087049010,3795,3795,3795,3795,0
|
|
20230831,173300,1087049010,3795,3795,3795,3795,0
|
|
20230831,173200,1087049010,3795,3795,3795,3795,0
|
|
20230831,173100,1087049010,3795,3795,3795,3795,0
|
|
20230831,173000,1087049010,3795,3795,3795,3795,0
|
|
20230831,172900,1087049010,3795,3795,3795,3795,0
|
|
20230831,172800,1087049010,3795,3795,3795,3795,0
|
|
20230831,172700,1087049010,3795,3795,3795,3795,0
|
|
20230831,172600,1087049010,3795,3795,3795,3795,0
|
|
20230831,172500,1087049010,3795,3795,3795,3795,0
|
|
20230831,172400,1087049010,3795,3795,3795,3795,0
|
|
20230831,172300,1087049010,3795,3795,3795,3795,0
|
|
20230831,172200,1087049010,3795,3795,3795,3795,0
|
|
20230831,172100,1087049010,3795,3795,3795,3795,0
|
|
20230831,172000,1087049010,3795,3795,3795,3795,0
|
|
20230831,171900,1087049010,3795,3795,3795,3795,0
|
|
20230831,171800,1087049010,3795,3795,3795,3795,0
|
|
20230831,171700,1087049010,3795,3795,3795,3795,0
|
|
20230831,171600,1087049010,3795,3795,3795,3795,0
|
|
20230831,171500,1087049010,3795,3795,3795,3795,0
|
|
20230831,171400,1087049010,3795,3795,3795,3795,0
|
|
20230831,171300,1087049010,3795,3795,3795,3795,0
|
|
20230831,171200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,171100,1087049010,3795,3795,3795,3795,0
|
|
20230831,171000,1087049010,3795,3795,3795,3795,0
|
|
20230831,170900,1087049010,3795,3795,3795,3795,0
|
|
20230831,170800,1087049010,3795,3795,3795,3795,0
|
|
20230831,170700,1087049010,3795,3795,3795,3795,0
|
|
20230831,170600,1087049010,3795,3795,3795,3795,0
|
|
20230831,170500,1087049010,3795,3795,3795,3795,0
|
|
20230831,170400,1087049010,3795,3795,3795,3795,0
|
|
20230831,170300,1087049010,3795,3795,3795,3795,0
|
|
20230831,170200,1087049010,3795,3795,3795,3795,0
|
|
20230831,170100,1087049010,3795,3795,3795,3795,0
|
|
20230831,170000,1087049010,3795,3795,3795,3795,0
|
|
20230831,165900,1087049010,3795,3795,3795,3795,0
|
|
20230831,165800,1087049010,3795,3795,3795,3795,0
|
|
20230831,165700,1087049010,3795,3795,3795,3795,0
|
|
20230831,165600,1087049010,3795,3795,3795,3795,0
|
|
20230831,165500,1087049010,3795,3795,3795,3795,0
|
|
20230831,165400,1087049010,3795,3795,3795,3795,0
|
|
20230831,165300,1087049010,3795,3795,3795,3795,0
|
|
20230831,165200,1087049010,3795,3795,3795,3795,0
|
|
20230831,165100,1087049010,3795,3795,3795,3795,0
|
|
20230831,165000,1087049010,3795,3795,3795,3795,0
|
|
20230831,164900,1087049010,3795,3795,3795,3795,0
|
|
20230831,164800,1087049010,3795,3795,3795,3795,0
|
|
20230831,164700,1087049010,3795,3795,3795,3795,0
|
|
20230831,164600,1087049010,3795,3795,3795,3795,0
|
|
20230831,164500,1087049010,3795,3795,3795,3795,0
|
|
20230831,164400,1087049010,3795,3795,3795,3795,0
|
|
20230831,164300,1087049010,3795,3795,3795,3795,0
|
|
20230831,164200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,164100,1087049010,3795,3795,3795,3795,0
|
|
20230831,164000,1087049010,3795,3795,3795,3795,0
|
|
20230831,163900,1087049010,3795,3795,3795,3795,0
|
|
20230831,163800,1087049010,3795,3795,3795,3795,0
|
|
20230831,163700,1087049010,3795,3795,3795,3795,0
|
|
20230831,163600,1087049010,3795,3795,3795,3795,0
|
|
20230831,163500,1087049010,3795,3795,3795,3795,0
|
|
20230831,163400,1087049010,3795,3795,3795,3795,0
|
|
20230831,163300,1087049010,3795,3795,3795,3795,0
|
|
20230831,163200,1087049010,3795,3795,3795,3795,0
|
|
20230831,163100,1087049010,3795,3795,3795,3795,0
|
|
20230831,163000,1087049010,3795,3795,3795,3795,0
|
|
20230831,162900,1087049010,3795,3795,3795,3795,0
|
|
20230831,162800,1087049010,3795,3795,3795,3795,0
|
|
20230831,162700,1087049010,3795,3795,3795,3795,0
|
|
20230831,162600,1087049010,3795,3795,3795,3795,0
|
|
20230831,162500,1087049010,3795,3795,3795,3795,0
|
|
20230831,162400,1087049010,3795,3795,3795,3795,0
|
|
20230831,162300,1087049010,3795,3795,3795,3795,0
|
|
20230831,162200,1087049010,3795,3795,3795,3795,0
|
|
20230831,162100,1087049010,3795,3795,3795,3795,0
|
|
20230831,162000,1087049010,3795,3795,3795,3795,0
|
|
20230831,161900,1087049010,3795,3795,3795,3795,0
|
|
20230831,161800,1087049010,3795,3795,3795,3795,0
|
|
20230831,161700,1087049010,3795,3795,3795,3795,0
|
|
20230831,161600,1087049010,3795,3795,3795,3795,0
|
|
20230831,161500,1087049010,3795,3795,3795,3795,0
|
|
20230831,161400,1087049010,3795,3795,3795,3795,0
|
|
20230831,161300,1087049010,3795,3795,3795,3795,0
|
|
20230831,161200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,161100,1087049010,3795,3795,3795,3795,0
|
|
20230831,161000,1087049010,3795,3795,3795,3795,0
|
|
20230831,160900,1087049010,3795,3795,3795,3795,0
|
|
20230831,160800,1087049010,3795,3795,3795,3795,0
|
|
20230831,160700,1087049010,3795,3795,3795,3795,0
|
|
20230831,160600,1087049010,3795,3795,3795,3795,0
|
|
20230831,160500,1087049010,3795,3795,3795,3795,0
|
|
20230831,160400,1087049010,3795,3795,3795,3795,0
|
|
20230831,160300,1087049010,3795,3795,3795,3795,0
|
|
20230831,160200,1087049010,3795,3795,3795,3795,0
|
|
20230831,160100,1087049010,3795,3795,3795,3795,0
|
|
20230831,160000,1087049010,3795,3795,3795,3795,0
|
|
20230831,155900,1087049010,3795,3795,3795,3795,0
|
|
20230831,155800,1087049010,3795,3795,3795,3795,0
|
|
20230831,155700,1087049010,3795,3795,3795,3795,0
|
|
20230831,155600,1087049010,3795,3795,3795,3795,0
|
|
20230831,155500,1087049010,3795,3795,3795,3795,0
|
|
20230831,155400,1087049010,3795,3795,3795,3795,0
|
|
20230831,155300,1087049010,3795,3795,3795,3795,0
|
|
20230831,155200,1087049010,3795,3795,3795,3795,0
|
|
20230831,155100,1087049010,3795,3795,3795,3795,0
|
|
20230831,155000,1087049010,3795,3795,3795,3795,0
|
|
20230831,154900,1087049010,3795,3795,3795,3795,0
|
|
20230831,154800,1087049010,3795,3795,3795,3795,0
|
|
20230831,154700,1087049010,3795,3795,3795,3795,0
|
|
20230831,154600,1087049010,3795,3795,3795,3795,0
|
|
20230831,154500,1087049010,3795,3795,3795,3795,0
|
|
20230831,154400,1087049010,3795,3795,3795,3795,0
|
|
20230831,154300,1087049010,3795,3795,3795,3795,0
|
|
20230831,154200,1087049010,3795,3795,3795,3795,8849
|
|
20230831,154100,1087049010,3795,3795,3795,3795,0
|
|
20230831,154000,1087049010,3795,3795,3795,3795,0
|
|
20230831,153900,1087049010,3795,3795,3795,3795,0
|
|
20230831,153800,1087049010,3795,3795,3795,3795,0
|
|
20230831,153700,1087049010,3795,3795,3795,3795,0
|
|
20230831,153600,1087049010,3795,3795,3795,3795,0
|
|
20230831,153500,1087049010,3795,3795,3795,3795,0
|
|
20230831,153400,1087049010,3795,3795,3795,3795,0
|
|
20230831,153300,1087049010,3795,3795,3795,3795,0
|
|
20230831,153200,1087049010,3795,3795,3795,3795,0
|
|
20230831,153100,1087049010,3795,3795,3795,3795,0
|
|
20230831,153000,1087049010,3795,3795,3795,3795,8849
|
|
20230831,152900,1053467055,3800,3800,3800,3800,0
|
|
20230831,152800,1053467055,3800,3800,3800,3800,0
|
|
20230831,152700,1053467055,3800,3800,3800,3800,0
|
|
20230831,152600,1053467055,3800,3800,3800,3800,0
|
|
20230831,152500,1053467055,3800,3800,3800,3800,0
|
|
20230831,152400,1053467055,3800,3800,3800,3800,0
|
|
20230831,152300,1053467055,3800,3800,3800,3800,0
|
|
20230831,152200,1053467055,3800,3800,3800,3800,0
|
|
20230831,152100,1053467055,3800,3800,3800,3800,0
|
|
20230831,152000,1053467055,3800,3800,3800,3800,0
|
|
20230831,151900,1053467055,3800,3810,3810,3800,614
|
|
20230831,151800,1051133235,3810,3810,3810,3800,1836
|
|
20230831,151700,1044146115,3810,3810,3810,3800,669
|
|
20230831,151600,1041603805,3800,3800,3800,3800,1861
|
|
20230831,151500,1034532005,3800,3810,3810,3800,6155
|
|
20230831,151400,1011104615,3815,3810,3815,3810,1752
|
|
20230831,151300,1004429210,3815,3815,3815,3810,680
|
|
20230831,151200,1001835870,3815,3815,3815,3815,1
|
|
20230831,151100,1001832055,3810,3810,3815,3810,1745
|
|
20230831,151000,995183565,3815,3815,3815,3815,9
|
|
20230831,150900,995149230,3815,3815,3815,3810,1057
|
|
20230831,150800,991117250,3815,3825,3825,3810,2713
|
|
20230831,150700,980769195,3825,3820,3825,3820,160
|
|
20230831,150600,980157905,3810,3810,3810,3810,257
|
|
20230831,150500,979178735,3810,3810,3810,3810,1
|
|
20230831,150400,979174925,3815,3805,3815,3805,3336
|
|
20230831,150300,966448115,3805,3805,3805,3805,1325
|
|
20230831,150200,961406490,3810,3810,3815,3810,3833
|
|
20230831,150100,946802755,3810,3810,3810,3810,142
|
|
20230831,150000,946261735,3810,3815,3815,3810,493
|
|
20230831,145900,944382405,3815,3815,3815,3810,356
|
|
20230831,145800,943024520,3810,3810,3810,3810,356
|
|
20230831,145700,941668160,3810,3810,3810,3810,1041
|
|
20230831,145600,937701950,3810,3820,3820,3810,4399
|
|
20230831,145500,920919720,3820,3820,3820,3820,52
|
|
20230831,145400,920721080,3820,3815,3820,3815,124
|
|
20230831,145300,920247505,3815,3820,3820,3815,291
|
|
20230831,145200,919136840,3815,3815,3815,3815,0
|
|
20230831,145100,919136840,3815,3820,3820,3815,5112
|
|
20230831,145000,899611505,3820,3825,3825,3820,1249
|
|
20230831,144900,894834880,3830,3825,3830,3825,14
|
|
20230831,144800,894781320,3825,3825,3825,3825,100
|
|
20230831,144700,894398820,3830,3825,3830,3825,2
|
|
20230831,144600,894391165,3830,3830,3830,3830,129
|
|
20230831,144500,893897095,3830,3830,3830,3830,60
|
|
20230831,144400,893667295,3830,3830,3830,3830,0
|
|
20230831,144300,893667295,3830,3830,3830,3830,20
|
|
20230831,144200,893590695,3830,3820,3830,3820,332
|
|
20230831,144100,892321605,3830,3830,3830,3830,0
|
|
20230831,144000,892321605,3830,3830,3830,3830,95
|
|
20230831,143900,891957755,3830,3830,3830,3830,20
|
|
20230831,143800,891881155,3830,3830,3830,3830,26
|
|
20230831,143700,891781575,3820,3820,3820,3820,0
|
|
20230831,143600,891781575,3820,3820,3820,3820,166
|
|
20230831,143500,891147455,3820,3825,3825,3820,917
|
|
20230831,143400,887644510,3820,3820,3820,3820,0
|
|
20230831,143300,887644510,3820,3820,3820,3820,0
|
|
20230831,143200,887644510,3820,3820,3820,3820,600
|
|
20230831,143100,885352510,3825,3825,3825,3825,209
|
|
20230831,143000,884553085,3825,3825,3825,3825,61
|
|
20230831,142900,884319760,3825,3825,3825,3825,1427
|
|
20230831,142800,878861485,3840,3840,3840,3840,3
|
|
20230831,142700,878849965,3845,3845,3845,3845,0
|
|
20230831,142600,878849965,3845,3835,3850,3835,1281
|
|
20230831,142500,873920410,3835,3835,3835,3835,1009
|
|
20230831,142400,870050895,3820,3820,3820,3820,0
|
|
20230831,142300,870050895,3820,3820,3820,3820,0
|
|
20230831,142200,870050895,3820,3820,3820,3820,0
|
|
20230831,142100,870050895,3820,3820,3820,3820,3000
|
|
20230831,142000,858590895,3820,3820,3820,3820,485
|
|
20230831,141900,856738195,3830,3835,3835,3830,128
|
|
20230831,141800,856247320,3830,3830,3830,3830,65
|
|
20230831,141700,855998370,3830,3830,3830,3830,100
|
|
20230831,141600,855615370,3820,3820,3830,3820,943
|
|
20230831,141500,852012750,3820,3820,3820,3820,0
|
|
20230831,141400,852012750,3820,3820,3820,3820,1
|
|
20230831,141300,852008930,3825,3825,3825,3825,350
|
|
20230831,141200,850670180,3825,3825,3825,3825,0
|
|
20230831,141100,850670180,3825,3825,3825,3825,150
|
|
20230831,141000,850096430,3825,3825,3825,3825,704
|
|
20230831,140900,847403630,3825,3825,3825,3825,1559
|
|
20230831,140800,841440455,3825,3825,3825,3825,80
|
|
20230831,140700,841134455,3830,3830,3830,3830,1008
|
|
20230831,140600,837273815,3830,3830,3830,3830,0
|
|
20230831,140500,837273815,3830,3830,3830,3830,0
|
|
20230831,140400,837273815,3830,3830,3830,3830,300
|
|
20230831,140300,836124815,3830,3830,3830,3830,1
|
|
20230831,140200,836120985,3845,3840,3845,3840,1427
|
|
20230831,140100,830635680,3835,3835,3835,3835,1667
|
|
20230831,140000,824242735,3825,3830,3830,3825,1567
|
|
20230831,135900,818245250,3830,3830,3830,3830,50
|
|
20230831,135800,818053750,3825,3825,3825,3825,504
|
|
20230831,135700,816125950,3820,3820,3820,3820,101
|
|
20230831,135600,815740130,3825,3825,3825,3825,0
|
|
20230831,135500,815740130,3825,3825,3825,3825,1395
|
|
20230831,135400,810404255,3825,3825,3825,3825,609
|
|
20230831,135300,808074830,3820,3820,3820,3820,0
|
|
20230831,135200,808074830,3820,3820,3820,3820,0
|
|
20230831,135100,808074830,3820,3820,3820,3820,1
|
|
20230831,135000,808071010,3820,3820,3820,3820,251
|
|
20230831,134900,807112190,3820,3820,3820,3815,114
|
|
20230831,134800,806677210,3815,3815,3815,3815,0
|
|
20230831,134700,806677210,3815,3815,3815,3815,265
|
|
20230831,134600,805666235,3815,3820,3820,3815,1537
|
|
20230831,134500,799796180,3820,3820,3820,3820,100
|
|
20230831,134400,799414180,3820,3820,3820,3820,0
|
|
20230831,134300,799414180,3820,3820,3820,3820,0
|
|
20230831,134200,799414180,3820,3820,3820,3820,318
|
|
20230831,134100,798199420,3820,3820,3820,3815,1515
|
|
20230831,134000,792412685,3820,3820,3820,3820,106
|
|
20230831,133900,792007765,3820,3820,3820,3820,0
|
|
20230831,133800,792007765,3820,3820,3820,3820,1000
|
|
20230831,133700,788187765,3820,3820,3820,3820,0
|
|
20230831,133600,788187765,3820,3815,3820,3815,338
|
|
20230831,133500,786896610,3820,3820,3820,3820,0
|
|
20230831,133400,786896610,3820,3815,3820,3815,1025
|
|
20230831,133300,782985390,3815,3815,3815,3815,50
|
|
20230831,133200,782794640,3820,3820,3820,3820,5
|
|
20230831,133100,782775540,3820,3825,3825,3820,890
|
|
20230831,133000,779375090,3820,3820,3820,3815,5903
|
|
20230831,132900,756842495,3820,3820,3820,3820,3557
|
|
20230831,132800,743254755,3820,3820,3820,3820,0
|
|
20230831,132700,743254755,3820,3820,3820,3820,431
|
|
20230831,132600,741608335,3820,3820,3820,3820,50
|
|
20230831,132500,741417335,3820,3820,3820,3820,173
|
|
20230831,132400,740756475,3820,3825,3825,3820,1210
|
|
20230831,132300,736133285,3825,3825,3825,3825,782
|
|
20230831,132200,733142135,3825,3825,3825,3825,24
|
|
20230831,132100,733050335,3820,3820,3820,3820,0
|
|
20230831,132000,733050335,3820,3820,3820,3820,0
|
|
20230831,131900,733050335,3820,3825,3825,3820,580
|
|
20230831,131800,730834685,3825,3825,3825,3825,10
|
|
20230831,131700,730796435,3825,3825,3825,3825,50
|
|
20230831,131600,730605185,3815,3815,3815,3815,0
|
|
20230831,131500,730605185,3815,3820,3820,3815,200
|
|
20230831,131400,729841935,3815,3820,3820,3815,85
|
|
20230831,131300,729517655,3815,3815,3815,3815,0
|
|
20230831,131200,729517655,3815,3815,3815,3815,0
|
|
20230831,131100,729517655,3815,3815,3815,3815,99
|
|
20230831,131000,729139970,3815,3820,3820,3815,1152
|
|
20230831,130900,724744490,3820,3820,3820,3820,5
|
|
20230831,130800,724725390,3835,3835,3835,3835,0
|
|
20230831,130700,724725390,3835,3835,3835,3835,0
|
|
20230831,130600,724725390,3835,3835,3835,3835,13
|
|
20230831,130500,724675535,3835,3835,3835,3835,0
|
|
20230831,130400,724675535,3835,3815,3835,3815,163
|
|
20230831,130300,724053430,3815,3815,3815,3815,0
|
|
20230831,130200,724053430,3815,3815,3815,3815,0
|
|
20230831,130100,724053430,3815,3815,3815,3815,0
|
|
20230831,130000,724053430,3815,3815,3815,3815,0
|
|
20230831,125900,724053430,3815,3815,3815,3815,10
|
|
20230831,125800,724015280,3815,3825,3825,3815,2109
|
|
20230831,125700,715954840,3825,3835,3835,3825,28
|
|
20230831,125600,715847690,3835,3835,3835,3835,249
|
|
20230831,125500,714892775,3825,3825,3825,3825,58
|
|
20230831,125400,714670925,3825,3825,3825,3825,74
|
|
20230831,125300,714387875,3825,3830,3830,3825,30
|
|
20230831,125200,714273055,3830,3830,3835,3830,1086
|
|
20230831,125100,710108675,3835,3835,3835,3835,0
|
|
20230831,125000,710108675,3835,3835,3835,3835,0
|
|
20230831,124900,710108675,3835,3835,3835,3835,10
|
|
20230831,124800,710070325,3835,3835,3835,3835,0
|
|
20230831,124700,710070325,3835,3835,3835,3835,2
|
|
20230831,124600,710062655,3835,3835,3835,3835,1000
|
|
20230831,124500,706227655,3825,3825,3825,3825,65
|
|
20230831,124400,705979030,3825,3825,3825,3825,0
|
|
20230831,124300,705979030,3825,3815,3825,3815,3
|
|
20230831,124200,705967570,3815,3815,3815,3815,1
|
|
20230831,124100,705963755,3815,3815,3815,3815,1
|
|
20230831,124000,705959940,3815,3815,3815,3815,2909
|
|
20230831,123900,694862105,3815,3820,3820,3815,7599
|
|
20230831,123800,665841575,3825,3825,3825,3825,2088
|
|
20230831,123700,657854975,3830,3825,3830,3825,2021
|
|
20230831,123600,650114600,3825,3830,3830,3825,1775
|
|
20230831,123500,643320225,3830,3830,3830,3830,0
|
|
20230831,123400,643320225,3830,3830,3830,3830,0
|
|
20230831,123300,643320225,3830,3830,3830,3830,0
|
|
20230831,123200,643320225,3830,3830,3830,3830,9
|
|
20230831,123100,643285755,3830,3830,3840,3830,1310
|
|
20230831,123000,638268435,3840,3830,3840,3830,44
|
|
20230831,122900,638099875,3830,3830,3830,3830,20
|
|
20230831,122800,638023275,3840,3840,3840,3830,3026
|
|
20230831,122700,626403475,3830,3840,3840,3830,40
|
|
20230831,122600,626249975,3840,3840,3840,3840,10
|
|
20230831,122500,626211575,3840,3840,3840,3830,1474
|
|
20230831,122400,620561855,3840,3840,3840,3840,0
|
|
20230831,122300,620561855,3840,3830,3840,3830,61
|
|
20230831,122200,620328205,3840,3835,3840,3835,184
|
|
20230831,122100,619621655,3835,3835,3840,3830,995
|
|
20230831,122000,615808735,3835,3835,3835,3835,0
|
|
20230831,121900,615808735,3835,3835,3835,3835,20
|
|
20230831,121800,615732035,3840,3835,3840,3835,1592
|
|
20230831,121700,609626705,3835,3835,3835,3835,52
|
|
20230831,121600,609427285,3840,3840,3840,3840,0
|
|
20230831,121500,609427285,3840,3840,3840,3840,0
|
|
20230831,121400,609427285,3840,3840,3840,3840,2
|
|
20230831,121300,609419605,3835,3835,3840,3835,432
|
|
20230831,121200,607762875,3835,3835,3835,3835,50
|
|
20230831,121100,607571125,3835,3835,3835,3835,100
|
|
20230831,121000,607187625,3835,3835,3835,3835,345
|
|
20230831,120900,605864550,3840,3840,3840,3840,5
|
|
20230831,120800,605845350,3840,3840,3840,3840,0
|
|
20230831,120700,605845350,3840,3835,3840,3835,211
|
|
20230831,120600,605035610,3840,3835,3840,3835,134
|
|
20230831,120500,604521710,3835,3840,3840,3835,62
|
|
20230831,120400,604283790,3840,3840,3840,3840,20
|
|
20230831,120300,604206990,3840,3840,3840,3840,5
|
|
20230831,120200,604187790,3845,3845,3845,3845,30
|
|
20230831,120100,604072440,3845,3845,3845,3845,0
|
|
20230831,120000,604072440,3845,3845,3845,3845,0
|
|
20230831,115900,604072440,3845,3845,3845,3845,1
|
|
20230831,115800,604068595,3840,3840,3840,3840,0
|
|
20230831,115700,604068595,3840,3840,3840,3840,50
|
|
20230831,115600,603876595,3845,3845,3845,3845,17
|
|
20230831,115500,603811230,3845,3845,3845,3845,2
|
|
20230831,115400,603803540,3830,3830,3830,3830,0
|
|
20230831,115300,603803540,3830,3830,3830,3830,0
|
|
20230831,115200,603803540,3830,3835,3835,3830,200
|
|
20230831,115100,603037535,3835,3835,3835,3835,33
|
|
20230831,115000,602910980,3840,3840,3840,3840,1
|
|
20230831,114900,602907140,3845,3840,3845,3840,1000
|
|
20230831,114800,599066325,3845,3845,3845,3845,0
|
|
20230831,114700,599066325,3845,3835,3845,3830,1953
|
|
20230831,114600,591572675,3835,3835,3835,3835,500
|
|
20230831,114500,589655175,3830,3830,3830,3830,20
|
|
20230831,114400,589578575,3830,3830,3830,3830,10
|
|
20230831,114300,589540275,3825,3825,3825,3825,950
|
|
20230831,114200,585906525,3825,3830,3830,3825,3012
|
|
20230831,114100,574385375,3825,3830,3830,3825,120
|
|
20230831,114000,573926365,3830,3830,3830,3825,2328
|
|
20230831,113900,565021515,3830,3830,3830,3830,458
|
|
20230831,113800,563267375,3830,3830,3830,3830,1300
|
|
20230831,113700,558288375,3830,3830,3830,3830,562
|
|
20230831,113600,556135915,3825,3830,3840,3825,330
|
|
20230831,113500,554872500,3830,3830,3830,3830,618
|
|
20230831,113400,552505560,3830,3830,3830,3830,256
|
|
20230831,113300,551525080,3825,3825,3825,3825,0
|
|
20230831,113200,551525080,3825,3830,3830,3825,167
|
|
20230831,113100,550885925,3830,3830,3830,3830,250
|
|
20230831,113000,549928425,3830,3830,3830,3830,309
|
|
20230831,112900,548744955,3830,3830,3830,3830,0
|
|
20230831,112800,548744955,3830,3830,3830,3830,0
|
|
20230831,112700,548744955,3830,3840,3840,3830,501
|
|
20230831,112600,546824105,3840,3840,3840,3840,10
|
|
20230831,112500,546785705,3835,3835,3835,3835,0
|
|
20230831,112400,546785705,3835,3835,3835,3835,1
|
|
20230831,112300,546781870,3835,3835,3835,3835,0
|
|
20230831,112200,546781870,3835,3835,3835,3835,347
|
|
20230831,112100,545451125,3830,3825,3830,3825,920
|
|
20230831,112000,541931580,3825,3830,3830,3825,1548
|
|
20230831,111900,536010080,3830,3830,3830,3830,2023
|
|
20230831,111800,528261990,3835,3835,3835,3835,659
|
|
20230831,111700,525734725,3835,3835,3835,3835,0
|
|
20230831,111600,525734725,3835,3835,3835,3835,471
|
|
20230831,111500,523928440,3840,3840,3850,3840,1681
|
|
20230831,111400,517473390,3850,3850,3850,3840,32
|
|
20230831,111300,517350490,3840,3840,3840,3840,6
|
|
20230831,111200,517327450,3850,3850,3850,3840,964
|
|
20230831,111100,513625150,3850,3840,3850,3840,1001
|
|
20230831,111000,509781300,3850,3850,3855,3840,2670
|
|
20230831,110900,499514505,3855,3855,3855,3855,0
|
|
20230831,110800,499514505,3855,3855,3855,3855,0
|
|
20230831,110700,499514505,3855,3855,3855,3855,101
|
|
20230831,110600,499125150,3855,3855,3855,3855,1
|
|
20230831,110500,499121295,3855,3855,3855,3855,0
|
|
20230831,110400,499121295,3855,3855,3855,3855,12
|
|
20230831,110300,499075035,3850,3855,3855,3850,441
|
|
20230831,110200,497375030,3860,3860,3860,3860,0
|
|
20230831,110100,497375030,3860,3855,3860,3855,52
|
|
20230831,110000,497174560,3855,3860,3860,3855,102
|
|
20230831,105900,496780850,3850,3850,3850,3850,0
|
|
20230831,105800,496780850,3850,3855,3855,3850,430
|
|
20230831,105700,495124700,3855,3850,3855,3850,6
|
|
20230831,105600,495101590,3855,3855,3855,3855,1
|
|
20230831,105500,495097735,3855,3850,3855,3850,28
|
|
20230831,105400,494989800,3850,3855,3855,3850,42
|
|
20230831,105300,494828050,3855,3855,3855,3855,11
|
|
20230831,105200,494785645,3855,3855,3855,3855,0
|
|
20230831,105100,494785645,3855,3855,3855,3855,0
|
|
20230831,105000,494785645,3855,3855,3855,3855,52
|
|
20230831,104900,494585185,3860,3860,3860,3860,0
|
|
20230831,104800,494585185,3860,3860,3860,3860,13
|
|
20230831,104700,494535005,3850,3860,3860,3850,1833
|
|
20230831,104600,487477925,3850,3855,3855,3850,430
|
|
20230831,104500,485820755,3860,3855,3860,3855,202
|
|
20230831,104400,485042035,3860,3860,3860,3860,202
|
|
20230831,104300,484262315,3855,3855,3855,3855,166
|
|
20230831,104200,483622385,3860,3855,3860,3855,403
|
|
20230831,104100,482068805,3855,3855,3860,3850,1727
|
|
20230831,104000,475417630,3860,3860,3860,3860,2
|
|
20230831,103900,475409910,3855,3860,3860,3855,649
|
|
20230831,103800,472906270,3865,3865,3865,3865,200
|
|
20230831,103700,472133270,3865,3865,3865,3860,112
|
|
20230831,103600,471700890,3860,3860,3865,3860,273
|
|
20230831,103500,470646600,3860,3860,3860,3860,10
|
|
20230831,103400,470608000,3865,3860,3865,3860,109
|
|
20230831,103300,470187215,3865,3860,3865,3860,125
|
|
20230831,103200,469704705,3865,3865,3865,3865,5
|
|
20230831,103100,469685380,3865,3865,3865,3860,112
|
|
20230831,103000,469253000,3865,3865,3865,3865,0
|
|
20230831,102900,469253000,3865,3865,3865,3865,51
|
|
20230831,102800,469055885,3865,3865,3865,3865,0
|
|
20230831,102700,469055885,3865,3860,3865,3860,221
|
|
20230831,102600,468202695,3860,3855,3860,3855,215
|
|
20230831,102500,467373795,3855,3860,3860,3855,1289
|
|
20230831,102400,462403255,3865,3860,3865,3860,230
|
|
20230831,102300,461515445,3860,3855,3860,3845,297
|
|
20230831,102200,460371165,3850,3850,3850,3850,123
|
|
20230831,102100,459897615,3845,3845,3850,3845,223
|
|
20230831,102000,459040170,3845,3845,3845,3845,6
|
|
20230831,101900,459017100,3855,3850,3855,3830,3422
|
|
20230831,101800,445893495,3855,3855,3855,3855,319
|
|
20230831,101700,444663750,3855,3865,3865,3855,2070
|
|
20230831,101600,436683200,3865,3860,3865,3855,702
|
|
20230831,101500,433973550,3865,3845,3865,3840,2969
|
|
20230831,101400,422561125,3860,3860,3860,3860,2
|
|
20230831,101300,422553405,3855,3860,3860,3855,101
|
|
20230831,101200,422163800,3870,3870,3870,3870,0
|
|
20230831,101100,422163800,3870,3855,3870,3855,5555
|
|
20230831,101000,400679720,3860,3855,3860,3855,5
|
|
20230831,100900,400660440,3855,3855,3860,3855,150
|
|
20230831,100800,400081960,3860,3855,3860,3855,129
|
|
20230831,100700,399584230,3860,3860,3860,3860,0
|
|
20230831,100600,399584230,3860,3860,3860,3855,1048
|
|
20230831,100500,395544150,3855,3855,3855,3855,101
|
|
20230831,100400,395154795,3860,3860,3860,3860,0
|
|
20230831,100300,395154795,3860,3860,3860,3860,1
|
|
20230831,100200,395150935,3860,3855,3860,3855,134
|
|
20230831,100100,394634355,3855,3850,3855,3845,300
|
|
20230831,100000,393479700,3855,3850,3855,3850,163
|
|
20230831,095900,392851495,3850,3845,3850,3845,138
|
|
20230831,095800,392320445,3845,3845,3850,3845,1134
|
|
20230831,095700,387957580,3845,3845,3845,3845,0
|
|
20230831,095600,387957580,3845,3850,3850,3845,762
|
|
20230831,095500,385027555,3855,3855,3855,3850,265
|
|
20230831,095400,384006880,3860,3850,3860,3850,124
|
|
20230831,095300,383529000,3855,3855,3855,3855,189
|
|
20230831,095200,382800405,3855,3855,3855,3855,119
|
|
20230831,095100,382341660,3855,3855,3855,3855,10
|
|
20230831,095000,382303110,3860,3850,3860,3850,3
|
|
20230831,094900,382291545,3850,3845,3850,3845,924
|
|
20230831,094800,378734980,3850,3850,3850,3850,150
|
|
20230831,094700,378157480,3850,3845,3850,3845,273
|
|
20230831,094600,377107705,3845,3850,3850,3845,132
|
|
20230831,094500,376599865,3850,3850,3850,3850,13
|
|
20230831,094400,376549815,3850,3835,3850,3835,2392
|
|
20230831,094300,367375295,3840,3850,3850,3840,1685
|
|
20230831,094200,360904885,3860,3855,3860,3835,5002
|
|
20230831,094100,341691895,3850,3860,3860,3850,611
|
|
20230831,094000,339333685,3865,3865,3865,3865,300
|
|
20230831,093900,338174185,3870,3870,3870,3870,0
|
|
20230831,093800,338174185,3870,3860,3870,3860,73
|
|
20230831,093700,337892365,3870,3870,3870,3870,8
|
|
20230831,093600,337861405,3845,3870,3870,3845,1568
|
|
20230831,093500,331815130,3870,3870,3870,3870,1250
|
|
20230831,093400,326977630,3870,3860,3870,3860,82
|
|
20230831,093300,326660680,3860,3860,3860,3850,60
|
|
20230831,093200,326429130,3850,3860,3860,3850,601
|
|
20230831,093100,324111970,3855,3860,3860,3855,2130
|
|
20230831,093000,315897765,3860,3855,3860,3855,4989
|
|
20230831,092900,296663920,3855,3860,3860,3850,1142
|
|
20230831,092800,292267190,3845,3855,3865,3845,4809
|
|
20230831,092700,273740270,3870,3870,3870,3870,160
|
|
20230831,092600,273121070,3875,3855,3875,3855,42
|
|
20230831,092500,272959120,3875,3850,3875,3850,4
|
|
20230831,092400,272943645,3875,3855,3875,3850,250
|
|
20230831,092300,271980340,3865,3855,3865,3850,2226
|
|
20230831,092200,263407910,3870,3855,3870,3855,152
|
|
20230831,092100,262821925,3875,3875,3875,3875,0
|
|
20230831,092000,262821925,3875,3870,3875,3855,5754
|
|
20230831,091900,240599415,3870,3885,3885,3870,4682
|
|
20230831,091800,222447445,3895,3890,3895,3885,446
|
|
20230831,091700,220712575,3895,3895,3895,3895,790
|
|
20230831,091600,217635525,3895,3895,3895,3895,1
|
|
20230831,091500,217631630,3895,3880,3895,3875,1463
|
|
20230831,091400,211960040,3885,3895,3895,3885,755
|
|
20230831,091300,209021225,3895,3895,3895,3875,1684
|
|
20230831,091200,202493475,3885,3890,3900,3885,2387
|
|
20230831,091100,193200665,3890,3905,3905,3890,966
|
|
20230831,091000,189433510,3900,3875,3900,3875,2868
|
|
20230831,090900,178262600,3875,3865,3875,3865,397
|
|
20230831,090800,176725195,3890,3880,3900,3870,2738
|
|
20230831,090700,166087035,3885,3855,3930,3855,6800
|
|
20230831,090600,139737920,3850,3845,3855,3845,2789
|
|
20230831,090500,129009890,3845,3850,3850,3820,5686
|
|
20230831,090400,107231540,3850,3845,3850,3840,922
|
|
20230831,090300,103688995,3860,3870,3875,3830,7117
|
|
20230831,090200,76381935,3870,3885,3885,3870,448
|
|
20230831,090100,74646650,3855,3825,3885,3825,14135
|
|
20230831,090000,20308055,3825,3830,3835,3825,3388
|