620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191700,592446510,3815,3815,3815,3815,1928
|
|
20230831,191600,592446510,3815,3815,3815,3815,0
|
|
20230831,191500,592446510,3815,3815,3815,3815,0
|
|
20230831,191400,592446510,3815,3815,3815,3815,0
|
|
20230831,191300,592446510,3815,3815,3815,3815,0
|
|
20230831,191200,592446510,3815,3815,3815,3815,0
|
|
20230831,191100,592446510,3815,3815,3815,3815,0
|
|
20230831,191000,592446510,3815,3815,3815,3815,0
|
|
20230831,190900,592446510,3815,3815,3815,3815,0
|
|
20230831,190800,592446510,3815,3815,3815,3815,0
|
|
20230831,190700,592446510,3815,3815,3815,3815,0
|
|
20230831,190600,592446510,3815,3815,3815,3815,0
|
|
20230831,190500,592446510,3815,3815,3815,3815,0
|
|
20230831,190400,592446510,3815,3815,3815,3815,0
|
|
20230831,190300,592446510,3815,3815,3815,3815,0
|
|
20230831,190200,592446510,3815,3815,3815,3815,0
|
|
20230831,190100,592446510,3815,3815,3815,3815,0
|
|
20230831,190000,592446510,3815,3815,3815,3815,0
|
|
20230831,185900,592446510,3815,3815,3815,3815,0
|
|
20230831,185800,592446510,3815,3815,3815,3815,0
|
|
20230831,185700,592446510,3815,3815,3815,3815,0
|
|
20230831,185600,592446510,3815,3815,3815,3815,0
|
|
20230831,185500,592446510,3815,3815,3815,3815,0
|
|
20230831,185400,592446510,3815,3815,3815,3815,0
|
|
20230831,185300,592446510,3815,3815,3815,3815,0
|
|
20230831,185200,592446510,3815,3815,3815,3815,0
|
|
20230831,185100,592446510,3815,3815,3815,3815,0
|
|
20230831,185000,592446510,3815,3815,3815,3815,0
|
|
20230831,184900,592446510,3815,3815,3815,3815,0
|
|
20230831,184800,592446510,3815,3815,3815,3815,0
|
|
20230831,184700,592446510,3815,3815,3815,3815,1928
|
|
20230831,184600,592446510,3815,3815,3815,3815,0
|
|
20230831,184500,592446510,3815,3815,3815,3815,0
|
|
20230831,184400,592446510,3815,3815,3815,3815,0
|
|
20230831,184300,592446510,3815,3815,3815,3815,0
|
|
20230831,184200,592446510,3815,3815,3815,3815,0
|
|
20230831,184100,592446510,3815,3815,3815,3815,0
|
|
20230831,184000,592446510,3815,3815,3815,3815,0
|
|
20230831,183900,592446510,3815,3815,3815,3815,0
|
|
20230831,183800,592446510,3815,3815,3815,3815,0
|
|
20230831,183700,592446510,3815,3815,3815,3815,0
|
|
20230831,183600,592446510,3815,3815,3815,3815,0
|
|
20230831,183500,592446510,3815,3815,3815,3815,0
|
|
20230831,183400,592446510,3815,3815,3815,3815,0
|
|
20230831,183300,592446510,3815,3815,3815,3815,0
|
|
20230831,183200,592446510,3815,3815,3815,3815,0
|
|
20230831,183100,592446510,3815,3815,3815,3815,0
|
|
20230831,183000,592446510,3815,3815,3815,3815,0
|
|
20230831,182900,592446510,3815,3815,3815,3815,0
|
|
20230831,182800,592446510,3815,3815,3815,3815,0
|
|
20230831,182700,592446510,3815,3815,3815,3815,0
|
|
20230831,182600,592446510,3815,3815,3815,3815,0
|
|
20230831,182500,592446510,3815,3815,3815,3815,0
|
|
20230831,182400,592446510,3815,3815,3815,3815,0
|
|
20230831,182300,592446510,3815,3815,3815,3815,0
|
|
20230831,182200,592446510,3815,3815,3815,3815,0
|
|
20230831,182100,592446510,3815,3815,3815,3815,0
|
|
20230831,182000,592446510,3815,3815,3815,3815,0
|
|
20230831,181900,592446510,3815,3815,3815,3815,0
|
|
20230831,181800,592446510,3815,3815,3815,3815,0
|
|
20230831,181700,592446510,3815,3815,3815,3815,1928
|
|
20230831,181600,592446510,3815,3815,3815,3815,0
|
|
20230831,181500,592446510,3815,3815,3815,3815,0
|
|
20230831,181400,592446510,3815,3815,3815,3815,0
|
|
20230831,181300,592446510,3815,3815,3815,3815,0
|
|
20230831,181200,592446510,3815,3815,3815,3815,0
|
|
20230831,181100,592446510,3815,3815,3815,3815,0
|
|
20230831,181000,592446510,3815,3815,3815,3815,0
|
|
20230831,180900,592446510,3815,3815,3815,3815,0
|
|
20230831,180800,592446510,3815,3815,3815,3815,0
|
|
20230831,180700,592446510,3815,3815,3815,3815,0
|
|
20230831,180600,592446510,3815,3815,3815,3815,0
|
|
20230831,180500,592446510,3815,3815,3815,3815,0
|
|
20230831,180400,592446510,3815,3815,3815,3815,0
|
|
20230831,180300,592446510,3815,3815,3815,3815,0
|
|
20230831,180200,592446510,3815,3815,3815,3815,0
|
|
20230831,180100,592446510,3815,3815,3815,3815,0
|
|
20230831,180000,592446510,3815,3815,3815,3815,0
|
|
20230831,175900,592446510,3815,3815,3815,3815,0
|
|
20230831,175800,592446510,3815,3815,3815,3815,0
|
|
20230831,175700,592446510,3815,3815,3815,3815,0
|
|
20230831,175600,592446510,3815,3815,3815,3815,0
|
|
20230831,175500,592446510,3815,3815,3815,3815,0
|
|
20230831,175400,592446510,3815,3815,3815,3815,0
|
|
20230831,175300,592446510,3815,3815,3815,3815,0
|
|
20230831,175200,592446510,3815,3815,3815,3815,0
|
|
20230831,175100,592446510,3815,3815,3815,3815,0
|
|
20230831,175000,592446510,3815,3815,3815,3815,0
|
|
20230831,174900,592446510,3815,3815,3815,3815,0
|
|
20230831,174800,592446510,3815,3815,3815,3815,0
|
|
20230831,174700,592446510,3815,3815,3815,3815,1928
|
|
20230831,174600,592446510,3815,3815,3815,3815,0
|
|
20230831,174500,592446510,3815,3815,3815,3815,0
|
|
20230831,174400,592446510,3815,3815,3815,3815,0
|
|
20230831,174300,592446510,3815,3815,3815,3815,0
|
|
20230831,174200,592446510,3815,3815,3815,3815,0
|
|
20230831,174100,592446510,3815,3815,3815,3815,0
|
|
20230831,174000,592446510,3815,3815,3815,3815,0
|
|
20230831,173900,592446510,3815,3815,3815,3815,0
|
|
20230831,173800,592446510,3815,3815,3815,3815,0
|
|
20230831,173700,592446510,3815,3815,3815,3815,0
|
|
20230831,173600,592446510,3815,3815,3815,3815,0
|
|
20230831,173500,592446510,3815,3815,3815,3815,0
|
|
20230831,173400,592446510,3815,3815,3815,3815,0
|
|
20230831,173300,592446510,3815,3815,3815,3815,0
|
|
20230831,173200,592446510,3815,3815,3815,3815,0
|
|
20230831,173100,592446510,3815,3815,3815,3815,0
|
|
20230831,173000,592446510,3815,3815,3815,3815,0
|
|
20230831,172900,592446510,3815,3815,3815,3815,0
|
|
20230831,172800,592446510,3815,3815,3815,3815,0
|
|
20230831,172700,592446510,3815,3815,3815,3815,0
|
|
20230831,172600,592446510,3815,3815,3815,3815,0
|
|
20230831,172500,592446510,3815,3815,3815,3815,0
|
|
20230831,172400,592446510,3815,3815,3815,3815,0
|
|
20230831,172300,592446510,3815,3815,3815,3815,0
|
|
20230831,172200,592446510,3815,3815,3815,3815,0
|
|
20230831,172100,592446510,3815,3815,3815,3815,0
|
|
20230831,172000,592446510,3815,3815,3815,3815,0
|
|
20230831,171900,592446510,3815,3815,3815,3815,0
|
|
20230831,171800,592446510,3815,3815,3815,3815,0
|
|
20230831,171700,592446510,3815,3815,3815,3815,1928
|
|
20230831,171600,592446510,3815,3815,3815,3815,0
|
|
20230831,171500,592446510,3815,3815,3815,3815,0
|
|
20230831,171400,592446510,3815,3815,3815,3815,0
|
|
20230831,171300,592446510,3815,3815,3815,3815,0
|
|
20230831,171200,592446510,3815,3815,3815,3815,0
|
|
20230831,171100,592446510,3815,3815,3815,3815,0
|
|
20230831,171000,592446510,3815,3815,3815,3815,0
|
|
20230831,170900,592446510,3815,3815,3815,3815,0
|
|
20230831,170800,592446510,3815,3815,3815,3815,0
|
|
20230831,170700,592446510,3815,3815,3815,3815,0
|
|
20230831,170600,592446510,3815,3815,3815,3815,0
|
|
20230831,170500,592446510,3815,3815,3815,3815,0
|
|
20230831,170400,592446510,3815,3815,3815,3815,0
|
|
20230831,170300,592446510,3815,3815,3815,3815,0
|
|
20230831,170200,592446510,3815,3815,3815,3815,0
|
|
20230831,170100,592446510,3815,3815,3815,3815,0
|
|
20230831,170000,592446510,3815,3815,3815,3815,0
|
|
20230831,165900,592446510,3815,3815,3815,3815,0
|
|
20230831,165800,592446510,3815,3815,3815,3815,0
|
|
20230831,165700,592446510,3815,3815,3815,3815,0
|
|
20230831,165600,592446510,3815,3815,3815,3815,0
|
|
20230831,165500,592446510,3815,3815,3815,3815,0
|
|
20230831,165400,592446510,3815,3815,3815,3815,0
|
|
20230831,165300,592446510,3815,3815,3815,3815,0
|
|
20230831,165200,592446510,3815,3815,3815,3815,0
|
|
20230831,165100,592446510,3815,3815,3815,3815,0
|
|
20230831,165000,592446510,3815,3815,3815,3815,0
|
|
20230831,164900,592446510,3815,3815,3815,3815,0
|
|
20230831,164800,592446510,3815,3815,3815,3815,0
|
|
20230831,164700,592446510,3815,3815,3815,3815,1928
|
|
20230831,164600,592446510,3815,3815,3815,3815,0
|
|
20230831,164500,592446510,3815,3815,3815,3815,0
|
|
20230831,164400,592446510,3815,3815,3815,3815,0
|
|
20230831,164300,592446510,3815,3815,3815,3815,0
|
|
20230831,164200,592446510,3815,3815,3815,3815,0
|
|
20230831,164100,592446510,3815,3815,3815,3815,0
|
|
20230831,164000,592446510,3815,3815,3815,3815,0
|
|
20230831,163900,592446510,3815,3815,3815,3815,0
|
|
20230831,163800,592446510,3815,3815,3815,3815,0
|
|
20230831,163700,592446510,3815,3815,3815,3815,0
|
|
20230831,163600,592446510,3815,3815,3815,3815,0
|
|
20230831,163500,592446510,3815,3815,3815,3815,0
|
|
20230831,163400,592446510,3815,3815,3815,3815,0
|
|
20230831,163300,592446510,3815,3815,3815,3815,0
|
|
20230831,163200,592446510,3815,3815,3815,3815,0
|
|
20230831,163100,592446510,3815,3815,3815,3815,0
|
|
20230831,163000,592446510,3815,3815,3815,3815,0
|
|
20230831,162900,592446510,3815,3815,3815,3815,0
|
|
20230831,162800,592446510,3815,3815,3815,3815,0
|
|
20230831,162700,592446510,3815,3815,3815,3815,0
|
|
20230831,162600,592446510,3815,3815,3815,3815,0
|
|
20230831,162500,592446510,3815,3815,3815,3815,0
|
|
20230831,162400,592446510,3815,3815,3815,3815,0
|
|
20230831,162300,592446510,3815,3815,3815,3815,0
|
|
20230831,162200,592446510,3815,3815,3815,3815,0
|
|
20230831,162100,592446510,3815,3815,3815,3815,0
|
|
20230831,162000,592446510,3815,3815,3815,3815,0
|
|
20230831,161900,592446510,3815,3815,3815,3815,0
|
|
20230831,161800,592446510,3815,3815,3815,3815,0
|
|
20230831,161700,592446510,3815,3815,3815,3815,1928
|
|
20230831,161600,592446510,3815,3815,3815,3815,0
|
|
20230831,161500,592446510,3815,3815,3815,3815,0
|
|
20230831,161400,592446510,3815,3815,3815,3815,0
|
|
20230831,161300,592446510,3815,3815,3815,3815,0
|
|
20230831,161200,592446510,3815,3815,3815,3815,0
|
|
20230831,161100,592446510,3815,3815,3815,3815,0
|
|
20230831,161000,592446510,3815,3815,3815,3815,0
|
|
20230831,160900,592446510,3815,3815,3815,3815,0
|
|
20230831,160800,592446510,3815,3815,3815,3815,0
|
|
20230831,160700,592446510,3815,3815,3815,3815,0
|
|
20230831,160600,592446510,3815,3815,3815,3815,0
|
|
20230831,160500,592446510,3815,3815,3815,3815,0
|
|
20230831,160400,592446510,3815,3815,3815,3815,0
|
|
20230831,160300,592446510,3815,3815,3815,3815,0
|
|
20230831,160200,592446510,3815,3815,3815,3815,0
|
|
20230831,160100,592446510,3815,3815,3815,3815,0
|
|
20230831,160000,592446510,3815,3815,3815,3815,0
|
|
20230831,155900,592446510,3815,3815,3815,3815,0
|
|
20230831,155800,592446510,3815,3815,3815,3815,0
|
|
20230831,155700,592446510,3815,3815,3815,3815,0
|
|
20230831,155600,592446510,3815,3815,3815,3815,0
|
|
20230831,155500,592446510,3815,3815,3815,3815,0
|
|
20230831,155400,592446510,3815,3815,3815,3815,0
|
|
20230831,155300,592446510,3815,3815,3815,3815,0
|
|
20230831,155200,592446510,3815,3815,3815,3815,0
|
|
20230831,155100,592446510,3815,3815,3815,3815,0
|
|
20230831,155000,592446510,3815,3815,3815,3815,0
|
|
20230831,154900,592446510,3815,3815,3815,3815,0
|
|
20230831,154800,592446510,3815,3815,3815,3815,0
|
|
20230831,154700,592446510,3815,3815,3815,3815,1928
|
|
20230831,154600,592446510,3815,3815,3815,3815,0
|
|
20230831,154500,592446510,3815,3815,3815,3815,0
|
|
20230831,154400,592446510,3815,3815,3815,3815,0
|
|
20230831,154300,592446510,3815,3815,3815,3815,0
|
|
20230831,154200,592446510,3815,3815,3815,3815,0
|
|
20230831,154100,592446510,3815,3815,3815,3815,0
|
|
20230831,154000,592446510,3815,3815,3815,3815,0
|
|
20230831,153900,592446510,3815,3815,3815,3815,0
|
|
20230831,153800,592446510,3815,3815,3815,3815,0
|
|
20230831,153700,592446510,3815,3815,3815,3815,0
|
|
20230831,153600,592446510,3815,3815,3815,3815,0
|
|
20230831,153500,592446510,3815,3815,3815,3815,0
|
|
20230831,153400,592446510,3815,3815,3815,3815,0
|
|
20230831,153300,592446510,3815,3815,3815,3815,0
|
|
20230831,153200,592446510,3815,3815,3815,3815,0
|
|
20230831,153100,592446510,3815,3815,3815,3815,0
|
|
20230831,153000,592446510,3815,3815,3815,3815,1928
|
|
20230831,152900,585091190,3825,3825,3825,3825,0
|
|
20230831,152800,585091190,3825,3825,3825,3825,0
|
|
20230831,152700,585091190,3825,3825,3825,3825,0
|
|
20230831,152600,585091190,3825,3825,3825,3825,0
|
|
20230831,152500,585091190,3825,3825,3825,3825,0
|
|
20230831,152400,585091190,3825,3825,3825,3825,0
|
|
20230831,152300,585091190,3825,3825,3825,3825,0
|
|
20230831,152200,585091190,3825,3825,3825,3825,0
|
|
20230831,152100,585091190,3825,3825,3825,3825,0
|
|
20230831,152000,585091190,3825,3825,3825,3825,0
|
|
20230831,151900,585091190,3825,3825,3825,3825,551
|
|
20230831,151800,582983615,3820,3820,3820,3820,1
|
|
20230831,151700,582979795,3820,3820,3820,3820,297
|
|
20230831,151600,581845255,3820,3820,3820,3820,180
|
|
20230831,151500,581157655,3810,3820,3820,3810,23
|
|
20230831,151400,581070015,3810,3810,3810,3810,435
|
|
20230831,151300,579412665,3810,3815,3815,3810,522
|
|
20230831,151200,577423620,3820,3820,3820,3820,35
|
|
20230831,151100,577289920,3820,3820,3820,3820,0
|
|
20230831,151000,577289920,3820,3820,3820,3820,199
|
|
20230831,150900,576529740,3820,3825,3825,3820,124
|
|
20230831,150800,576055640,3825,3825,3830,3825,3380
|
|
20230831,150700,563127065,3825,3830,3830,3825,5132
|
|
20230831,150600,543497010,3830,3820,3830,3820,1728
|
|
20230831,150500,536887715,3820,3820,3820,3820,0
|
|
20230831,150400,536887715,3820,3820,3820,3820,316
|
|
20230831,150300,535680595,3815,3820,3820,3815,1355
|
|
20230831,150200,530509930,3825,3825,3825,3825,411
|
|
20230831,150100,528937855,3825,3830,3830,3825,233
|
|
20230831,150000,528046465,3830,3830,3830,3830,938
|
|
20230831,145900,524453925,3825,3825,3825,3825,394
|
|
20230831,145800,522946875,3820,3820,3820,3820,0
|
|
20230831,145700,522946875,3820,3820,3820,3820,0
|
|
20230831,145600,522946875,3820,3825,3830,3820,14799
|
|
20230831,145500,466343190,3825,3825,3825,3825,15
|
|
20230831,145400,466285815,3825,3830,3830,3825,148
|
|
20230831,145300,465719000,3835,3830,3835,3830,152
|
|
20230831,145200,465136830,3830,3830,3835,3830,505
|
|
20230831,145100,463202675,3830,3835,3835,3830,913
|
|
20230831,145000,459705210,3840,3840,3840,3840,1
|
|
20230831,144900,459701370,3835,3840,3840,3835,2851
|
|
20230831,144800,448763435,3840,3845,3845,3835,1748
|
|
20230831,144700,442051120,3840,3835,3840,3835,1867
|
|
20230831,144600,434886175,3835,3835,3835,3835,0
|
|
20230831,144500,434886175,3835,3835,3835,3835,1
|
|
20230831,144400,434882340,3830,3830,3830,3830,448
|
|
20230831,144300,433166500,3825,3825,3825,3825,0
|
|
20230831,144200,433166500,3825,3825,3825,3825,0
|
|
20230831,144100,433166500,3825,3825,3825,3825,131
|
|
20230831,144000,432665425,3825,3825,3825,3820,1271
|
|
20230831,143900,427806670,3830,3830,3830,3830,0
|
|
20230831,143800,427806670,3830,3830,3830,3830,0
|
|
20230831,143700,427806670,3830,3830,3830,3830,0
|
|
20230831,143600,427806670,3830,3830,3830,3830,0
|
|
20230831,143500,427806670,3830,3830,3830,3830,0
|
|
20230831,143400,427806670,3830,3830,3830,3830,0
|
|
20230831,143300,427806670,3830,3830,3830,3830,199
|
|
20230831,143200,427044500,3830,3830,3830,3830,211
|
|
20230831,143100,426236370,3830,3830,3830,3830,48
|
|
20230831,143000,426052530,3830,3830,3830,3830,4
|
|
20230831,142900,426037210,3830,3830,3830,3830,535
|
|
20230831,142800,423988160,3825,3830,3830,3825,303
|
|
20230831,142700,422827810,3830,3825,3830,3825,459
|
|
20230831,142600,421072130,3825,3825,3825,3825,0
|
|
20230831,142500,421072130,3825,3825,3825,3825,0
|
|
20230831,142400,421072130,3825,3825,3825,3825,415
|
|
20230831,142300,419484755,3830,3830,3830,3830,0
|
|
20230831,142200,419484755,3830,3830,3830,3830,0
|
|
20230831,142100,419484755,3830,3830,3830,3830,1
|
|
20230831,142000,419480925,3825,3825,3825,3825,0
|
|
20230831,141900,419480925,3825,3825,3825,3825,122
|
|
20230831,141800,419014275,3825,3825,3825,3825,0
|
|
20230831,141700,419014275,3825,3825,3825,3825,121
|
|
20230831,141600,418551450,3830,3830,3830,3830,0
|
|
20230831,141500,418551450,3830,3830,3830,3830,1
|
|
20230831,141400,418547620,3830,3830,3830,3830,0
|
|
20230831,141300,418547620,3830,3830,3830,3830,1
|
|
20230831,141200,418543790,3825,3825,3825,3825,0
|
|
20230831,141100,418543790,3825,3825,3825,3825,7
|
|
20230831,141000,418517015,3830,3830,3830,3830,150
|
|
20230831,140900,417942515,3830,3830,3830,3830,0
|
|
20230831,140800,417942515,3830,3830,3830,3830,7
|
|
20230831,140700,417915705,3830,3830,3830,3830,75
|
|
20230831,140600,417628455,3830,3830,3830,3830,150
|
|
20230831,140500,417053955,3830,3830,3830,3830,875
|
|
20230831,140400,413702705,3840,3830,3840,3830,351
|
|
20230831,140300,412358365,3835,3835,3835,3835,663
|
|
20230831,140200,409815760,3835,3825,3835,3825,910
|
|
20230831,140100,406326665,3835,3835,3835,3835,1
|
|
20230831,140000,406322830,3830,3830,3830,3830,355
|
|
20230831,135900,404963180,3835,3835,3835,3835,20
|
|
20230831,135800,404886480,3830,3830,3830,3830,25
|
|
20230831,135700,404790730,3825,3825,3825,3825,0
|
|
20230831,135600,404790730,3825,3825,3825,3825,92
|
|
20230831,135500,404438830,3825,3825,3825,3825,0
|
|
20230831,135400,404438830,3825,3825,3825,3825,0
|
|
20230831,135300,404438830,3825,3825,3825,3825,0
|
|
20230831,135200,404438830,3825,3825,3825,3825,119
|
|
20230831,135100,403983655,3830,3830,3830,3830,0
|
|
20230831,135000,403983655,3830,3830,3830,3830,100
|
|
20230831,134900,403600655,3830,3830,3830,3830,0
|
|
20230831,134800,403600655,3830,3825,3830,3825,107
|
|
20230831,134700,403191345,3825,3825,3825,3825,0
|
|
20230831,134600,403191345,3825,3820,3825,3820,379
|
|
20230831,134500,401742670,3825,3825,3825,3825,10
|
|
20230831,134400,401704420,3825,3825,3825,3825,0
|
|
20230831,134300,401704420,3825,3825,3825,3825,0
|
|
20230831,134200,401704420,3825,3825,3825,3825,0
|
|
20230831,134100,401704420,3825,3825,3825,3825,0
|
|
20230831,134000,401704420,3825,3825,3825,3825,0
|
|
20230831,133900,401704420,3825,3825,3825,3825,0
|
|
20230831,133800,401704420,3825,3825,3825,3825,4
|
|
20230831,133700,401689120,3825,3825,3825,3825,500
|
|
20230831,133600,399776620,3825,3825,3825,3825,0
|
|
20230831,133500,399776620,3825,3820,3825,3820,231
|
|
20230831,133400,398894160,3825,3825,3825,3825,17
|
|
20230831,133300,398829135,3825,3825,3825,3825,1
|
|
20230831,133200,398825310,3820,3820,3820,3820,0
|
|
20230831,133100,398825310,3820,3820,3820,3820,0
|
|
20230831,133000,398825310,3820,3820,3820,3820,0
|
|
20230831,132900,398825310,3820,3820,3820,3820,0
|
|
20230831,132800,398825310,3820,3820,3820,3820,0
|
|
20230831,132700,398825310,3820,3820,3820,3820,0
|
|
20230831,132600,398825310,3820,3820,3820,3820,0
|
|
20230831,132500,398825310,3820,3820,3825,3820,2559
|
|
20230831,132400,389049905,3820,3815,3820,3815,6839
|
|
20230831,132300,362925110,3820,3820,3820,3820,0
|
|
20230831,132200,362925110,3820,3820,3820,3820,0
|
|
20230831,132100,362925110,3820,3820,3820,3820,16
|
|
20230831,132000,362863990,3820,3820,3820,3820,10
|
|
20230831,131900,362825790,3820,3820,3820,3820,1
|
|
20230831,131800,362821970,3815,3815,3815,3815,10
|
|
20230831,131700,362783820,3820,3820,3820,3820,0
|
|
20230831,131600,362783820,3820,3820,3820,3820,0
|
|
20230831,131500,362783820,3820,3820,3820,3820,0
|
|
20230831,131400,362783820,3820,3820,3820,3820,0
|
|
20230831,131300,362783820,3820,3815,3820,3815,131
|
|
20230831,131200,362284045,3815,3815,3815,3815,0
|
|
20230831,131100,362284045,3815,3815,3815,3815,6
|
|
20230831,131000,362261155,3810,3810,3810,3810,122
|
|
20230831,130900,361796335,3815,3815,3815,3815,0
|
|
20230831,130800,361796335,3815,3815,3815,3815,0
|
|
20230831,130700,361796335,3815,3815,3815,3815,50
|
|
20230831,130600,361605585,3810,3810,3810,3810,0
|
|
20230831,130500,361605585,3810,3810,3810,3810,0
|
|
20230831,130400,361605585,3810,3810,3810,3810,601
|
|
20230831,130300,359315775,3810,3810,3810,3810,0
|
|
20230831,130200,359315775,3810,3810,3810,3810,2000
|
|
20230831,130100,351695775,3820,3820,3820,3820,0
|
|
20230831,130000,351695775,3820,3820,3820,3820,0
|
|
20230831,125900,351695775,3820,3820,3820,3820,0
|
|
20230831,125800,351695775,3820,3820,3820,3820,0
|
|
20230831,125700,351695775,3820,3820,3820,3820,1
|
|
20230831,125600,351691955,3820,3820,3820,3820,0
|
|
20230831,125500,351691955,3820,3810,3820,3810,1060
|
|
20230831,125400,347653345,3810,3810,3810,3810,1126
|
|
20230831,125300,343363285,3810,3810,3810,3810,0
|
|
20230831,125200,343363285,3810,3810,3810,3810,22
|
|
20230831,125100,343279465,3815,3815,3815,3815,157
|
|
20230831,125000,342680510,3815,3815,3815,3815,600
|
|
20230831,124900,340391510,3810,3815,3815,3810,11
|
|
20230831,124800,340349595,3810,3810,3810,3810,250
|
|
20230831,124700,339397095,3810,3810,3810,3810,80
|
|
20230831,124600,339092295,3805,3805,3805,3805,0
|
|
20230831,124500,339092295,3805,3805,3805,3805,0
|
|
20230831,124400,339092295,3805,3805,3805,3805,0
|
|
20230831,124300,339092295,3805,3805,3805,3805,0
|
|
20230831,124200,339092295,3805,3800,3805,3800,1190
|
|
20230831,124100,334569905,3805,3805,3805,3805,2690
|
|
20230831,124000,324334455,3810,3810,3810,3805,4044
|
|
20230831,123900,308944775,3810,3810,3810,3810,0
|
|
20230831,123800,308944775,3810,3810,3810,3810,24
|
|
20230831,123700,308853335,3815,3815,3815,3815,0
|
|
20230831,123600,308853335,3815,3815,3815,3815,0
|
|
20230831,123500,308853335,3815,3815,3815,3815,0
|
|
20230831,123400,308853335,3815,3815,3815,3815,7
|
|
20230831,123300,308826630,3810,3810,3810,3810,7
|
|
20230831,123200,308799960,3820,3820,3820,3820,0
|
|
20230831,123100,308799960,3820,3820,3820,3820,4
|
|
20230831,123000,308784680,3820,3820,3820,3820,0
|
|
20230831,122900,308784680,3820,3820,3820,3820,0
|
|
20230831,122800,308784680,3820,3820,3820,3820,0
|
|
20230831,122700,308784680,3820,3820,3820,3820,0
|
|
20230831,122600,308784680,3820,3820,3820,3820,0
|
|
20230831,122500,308784680,3820,3820,3820,3820,0
|
|
20230831,122400,308784680,3820,3820,3820,3820,0
|
|
20230831,122300,308784680,3820,3820,3820,3820,0
|
|
20230831,122200,308784680,3820,3820,3820,3820,0
|
|
20230831,122100,308784680,3820,3820,3820,3820,0
|
|
20230831,122000,308784680,3820,3820,3820,3820,1
|
|
20230831,121900,308780860,3810,3815,3815,3810,256
|
|
20230831,121800,307805380,3820,3815,3820,3815,95
|
|
20230831,121700,307442945,3820,3820,3820,3820,3000
|
|
20230831,121600,295982945,3820,3820,3820,3820,0
|
|
20230831,121500,295982945,3820,3820,3820,3820,0
|
|
20230831,121400,295982945,3820,3820,3820,3820,1
|
|
20230831,121300,295979125,3810,3810,3810,3810,10
|
|
20230831,121200,295941025,3820,3815,3820,3815,2
|
|
20230831,121100,295933390,3820,3820,3820,3820,0
|
|
20230831,121000,295933390,3820,3820,3820,3820,0
|
|
20230831,120900,295933390,3820,3820,3820,3820,0
|
|
20230831,120800,295933390,3820,3820,3820,3820,2
|
|
20230831,120700,295925750,3805,3810,3810,3805,500
|
|
20230831,120600,294021280,3820,3820,3820,3820,0
|
|
20230831,120500,294021280,3820,3820,3820,3820,0
|
|
20230831,120400,294021280,3820,3820,3820,3820,1
|
|
20230831,120300,294017460,3820,3820,3820,3820,109
|
|
20230831,120200,293601080,3820,3820,3820,3820,0
|
|
20230831,120100,293601080,3820,3820,3820,3820,0
|
|
20230831,120000,293601080,3820,3820,3820,3820,1
|
|
20230831,115900,293597260,3810,3810,3810,3810,2047
|
|
20230831,115800,285798190,3810,3810,3810,3810,0
|
|
20230831,115700,285798190,3810,3810,3810,3810,0
|
|
20230831,115600,285798190,3810,3805,3810,3805,7
|
|
20230831,115500,285771550,3810,3810,3810,3810,101
|
|
20230831,115400,285386740,3805,3805,3805,3805,249
|
|
20230831,115300,284439295,3810,3810,3810,3810,1
|
|
20230831,115200,284435485,3805,3805,3805,3805,0
|
|
20230831,115100,284435485,3805,3805,3810,3805,332
|
|
20230831,115000,283172220,3805,3810,3810,3805,1518
|
|
20230831,114900,277396165,3810,3810,3810,3810,0
|
|
20230831,114800,277396165,3810,3810,3810,3810,2
|
|
20230831,114700,277388545,3810,3810,3810,3810,0
|
|
20230831,114600,277388545,3810,3815,3815,3810,1059
|
|
20230831,114500,273353750,3805,3810,3810,3805,11
|
|
20230831,114400,273311880,3810,3810,3810,3810,0
|
|
20230831,114300,273311880,3810,3810,3810,3810,0
|
|
20230831,114200,273311880,3810,3810,3810,3810,0
|
|
20230831,114100,273311880,3810,3810,3810,3810,0
|
|
20230831,114000,273311880,3810,3810,3810,3810,40
|
|
20230831,113900,273159480,3810,3810,3810,3810,0
|
|
20230831,113800,273159480,3810,3810,3810,3810,0
|
|
20230831,113700,273159480,3810,3810,3810,3810,0
|
|
20230831,113600,273159480,3810,3810,3810,3810,0
|
|
20230831,113500,273159480,3810,3810,3810,3810,70
|
|
20230831,113400,272892780,3810,3810,3810,3810,100
|
|
20230831,113300,272511780,3815,3820,3820,3815,761
|
|
20230831,113200,269608560,3815,3815,3815,3815,386
|
|
20230831,113100,268135970,3815,3820,3820,3815,358
|
|
20230831,113000,266770155,3820,3820,3820,3820,269
|
|
20230831,112900,265742575,3820,3820,3820,3820,0
|
|
20230831,112800,265742575,3820,3805,3820,3805,4005
|
|
20230831,112700,250487175,3805,3810,3810,3805,274
|
|
20230831,112600,249444090,3810,3810,3810,3810,8
|
|
20230831,112500,249413610,3815,3815,3815,3815,105
|
|
20230831,112400,249013035,3815,3815,3815,3815,6
|
|
20230831,112300,248990145,3815,3815,3815,3815,0
|
|
20230831,112200,248990145,3815,3810,3815,3810,1155
|
|
20230831,112100,244589590,3810,3810,3810,3810,0
|
|
20230831,112000,244589590,3810,3810,3810,3810,30
|
|
20230831,111900,244475290,3810,3810,3810,3810,75
|
|
20230831,111800,244189540,3810,3810,3810,3810,0
|
|
20230831,111700,244189540,3810,3810,3810,3810,0
|
|
20230831,111600,244189540,3810,3815,3815,3810,6194
|
|
20230831,111500,220580435,3820,3820,3820,3820,0
|
|
20230831,111400,220580435,3820,3820,3820,3820,0
|
|
20230831,111300,220580435,3820,3820,3820,3820,0
|
|
20230831,111200,220580435,3820,3820,3820,3820,0
|
|
20230831,111100,220580435,3820,3820,3820,3820,37
|
|
20230831,111000,220439095,3820,3820,3820,3820,0
|
|
20230831,110900,220439095,3820,3820,3820,3820,0
|
|
20230831,110800,220439095,3820,3820,3820,3820,1901
|
|
20230831,110700,213177275,3820,3820,3820,3820,500
|
|
20230831,110600,211267275,3825,3825,3825,3825,6
|
|
20230831,110500,211244325,3820,3820,3820,3820,0
|
|
20230831,110400,211244325,3820,3820,3820,3820,30
|
|
20230831,110300,211129725,3820,3820,3820,3820,0
|
|
20230831,110200,211129725,3820,3820,3820,3820,0
|
|
20230831,110100,211129725,3820,3820,3820,3820,0
|
|
20230831,110000,211129725,3820,3820,3820,3820,31
|
|
20230831,105900,211011305,3820,3820,3820,3820,580
|
|
20230831,105800,208795705,3825,3825,3825,3825,0
|
|
20230831,105700,208795705,3825,3825,3825,3825,0
|
|
20230831,105600,208795705,3825,3825,3825,3825,3
|
|
20230831,105500,208784230,3815,3820,3820,3815,500
|
|
20230831,105400,206876180,3820,3820,3820,3820,1000
|
|
20230831,105300,203056180,3820,3820,3820,3820,0
|
|
20230831,105200,203056180,3820,3820,3820,3820,0
|
|
20230831,105100,203056180,3820,3820,3820,3820,0
|
|
20230831,105000,203056180,3820,3820,3820,3820,0
|
|
20230831,104900,203056180,3820,3820,3820,3820,147
|
|
20230831,104800,202494640,3825,3820,3825,3820,136
|
|
20230831,104700,201975105,3820,3820,3820,3820,33
|
|
20230831,104600,201849045,3825,3825,3825,3825,0
|
|
20230831,104500,201849045,3825,3825,3825,3825,0
|
|
20230831,104400,201849045,3825,3825,3825,3825,0
|
|
20230831,104300,201849045,3825,3825,3825,3825,10
|
|
20230831,104200,201810795,3825,3820,3825,3820,307
|
|
20230831,104100,200638020,3820,3820,3820,3820,260
|
|
20230831,104000,199644820,3820,3820,3820,3820,0
|
|
20230831,103900,199644820,3820,3820,3820,3820,3
|
|
20230831,103800,199633360,3825,3825,3825,3825,0
|
|
20230831,103700,199633360,3825,3820,3825,3820,3296
|
|
20230831,103600,187041115,3820,3820,3820,3820,0
|
|
20230831,103500,187041115,3820,3820,3820,3820,166
|
|
20230831,103400,186406995,3825,3825,3825,3825,50
|
|
20230831,103300,186215745,3825,3825,3825,3825,16
|
|
20230831,103200,186154545,3825,3825,3825,3825,52
|
|
20230831,103100,185955645,3820,3820,3820,3820,0
|
|
20230831,103000,185955645,3820,3820,3820,3820,0
|
|
20230831,102900,185955645,3820,3820,3820,3820,0
|
|
20230831,102800,185955645,3820,3820,3820,3820,179
|
|
20230831,102700,185271865,3820,3820,3820,3820,0
|
|
20230831,102600,185271865,3820,3820,3820,3820,683
|
|
20230831,102500,182662805,3820,3825,3825,3820,850
|
|
20230831,102400,179414950,3825,3825,3825,3825,5
|
|
20230831,102300,179395825,3825,3825,3825,3825,4
|
|
20230831,102200,179380525,3825,3825,3825,3825,556
|
|
20230831,102100,177253825,3825,3825,3825,3825,890
|
|
20230831,102000,173849575,3825,3825,3825,3825,222
|
|
20230831,101900,173000425,3825,3825,3825,3825,0
|
|
20230831,101800,173000425,3825,3825,3825,3825,500
|
|
20230831,101700,171087925,3825,3835,3835,3825,1268
|
|
20230831,101600,166227045,3820,3835,3835,3820,1001
|
|
20230831,101500,162399510,3835,3835,3835,3835,0
|
|
20230831,101400,162399510,3835,3835,3835,3835,0
|
|
20230831,101300,162399510,3835,3835,3835,3835,11
|
|
20230831,101200,162357325,3835,3825,3835,3825,120
|
|
20230831,101100,161897230,3825,3825,3825,3825,772
|
|
20230831,101000,158944330,3825,3825,3825,3825,2045
|
|
20230831,100900,151122205,3825,3825,3825,3825,61
|
|
20230831,100800,150888880,3825,3825,3825,3825,400
|
|
20230831,100700,149358880,3825,3825,3825,3825,500
|
|
20230831,100600,147446380,3830,3830,3830,3830,1120
|
|
20230831,100500,143156780,3830,3830,3830,3830,39
|
|
20230831,100400,143007410,3830,3830,3830,3830,21
|
|
20230831,100300,142926980,3830,3830,3830,3830,0
|
|
20230831,100200,142926980,3830,3830,3830,3830,1
|
|
20230831,100100,142923150,3825,3825,3825,3825,201
|
|
20230831,100000,142154325,3825,3830,3830,3825,385
|
|
20230831,095900,140679830,3835,3835,3835,3835,0
|
|
20230831,095800,140679830,3835,3835,3835,3830,3334
|
|
20230831,095700,127895355,3835,3830,3835,3830,247
|
|
20230831,095600,126949340,3830,3830,3830,3830,0
|
|
20230831,095500,126949340,3830,3830,3830,3830,1
|
|
20230831,095400,126945510,3825,3825,3825,3825,378
|
|
20230831,095300,125499660,3825,3830,3830,3825,1109
|
|
20230831,095200,121253515,3835,3835,3835,3835,0
|
|
20230831,095100,121253515,3835,3835,3835,3835,0
|
|
20230831,095000,121253515,3835,3835,3835,3835,1
|
|
20230831,094900,121249680,3830,3835,3835,3830,204
|
|
20230831,094800,120468340,3835,3835,3835,3835,0
|
|
20230831,094700,120468340,3835,3835,3835,3835,0
|
|
20230831,094600,120468340,3835,3835,3835,3835,0
|
|
20230831,094500,120468340,3835,3840,3840,3820,93
|
|
20230831,094400,120113025,3840,3835,3840,3825,4476
|
|
20230831,094300,102972705,3840,3840,3840,3840,0
|
|
20230831,094200,102972705,3840,3840,3840,3840,5
|
|
20230831,094100,102953505,3845,3845,3845,3845,10
|
|
20230831,094000,102915055,3845,3845,3845,3845,30
|
|
20230831,093900,102799705,3840,3840,3840,3840,0
|
|
20230831,093800,102799705,3840,3845,3845,3840,665
|
|
20230831,093700,100246055,3845,3845,3845,3845,3
|
|
20230831,093600,100234520,3845,3840,3845,3840,10
|
|
20230831,093500,100196110,3845,3835,3845,3835,592
|
|
20230831,093400,97922830,3840,3840,3840,3840,511
|
|
20230831,093300,95960590,3845,3845,3845,3845,0
|
|
20230831,093200,95960590,3845,3845,3845,3845,1
|
|
20230831,093100,95956745,3840,3840,3840,3840,2063
|
|
20230831,093000,88034825,3840,3840,3840,3840,8
|
|
20230831,092900,88004105,3840,3840,3840,3840,0
|
|
20230831,092800,88004105,3840,3835,3840,3830,8
|
|
20230831,092700,87973430,3835,3835,3840,3835,85
|
|
20230831,092600,87647305,3840,3840,3840,3840,839
|
|
20230831,092500,84425545,3840,3840,3840,3840,190
|
|
20230831,092400,83695945,3825,3845,3845,3825,9005
|
|
20230831,092300,49214005,3845,3845,3845,3845,6
|
|
20230831,092200,49190935,3845,3845,3845,3845,0
|
|
20230831,092100,49190935,3845,3840,3845,3840,1278
|
|
20230831,092000,44283410,3840,3840,3840,3840,1
|
|
20230831,091900,44279570,3835,3835,3835,3835,295
|
|
20230831,091800,43148245,3840,3840,3840,3840,892
|
|
20230831,091700,39722965,3840,3840,3840,3840,924
|
|
20230831,091600,36174805,3840,3840,3840,3840,1242
|
|
20230831,091500,31405525,3835,3835,3835,3835,120
|
|
20230831,091400,30945325,3835,3850,3850,3835,315
|
|
20230831,091300,29736665,3850,3845,3850,3845,226
|
|
20230831,091200,28867280,3845,3845,3845,3845,30
|
|
20230831,091100,28751930,3845,3845,3845,3845,78
|
|
20230831,091000,28452020,3845,3845,3845,3845,200
|
|
20230831,090900,27683020,3835,3840,3840,3835,276
|
|
20230831,090800,26623210,3835,3845,3850,3835,860
|
|
20230831,090700,23320445,3850,3855,3865,3850,2413
|
|
20230831,090600,14012840,3850,3845,3850,3845,776
|
|
20230831,090500,11027355,3835,3840,3840,3835,71
|
|
20230831,090400,10755050,3840,3835,3840,3835,1244
|
|
20230831,090300,5983660,3835,3835,3835,3835,0
|
|
20230831,090200,5983660,3835,3830,3835,3820,1036
|
|
20230831,090100,2020260,3830,3825,3830,3825,211
|
|
20230831,090000,1212525,3825,3825,3825,3825,317
|