660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195700,190504355,3460,3460,3460,3460,5738
|
|
20230831,195600,190504355,3460,3460,3460,3460,0
|
|
20230831,195500,190504355,3460,3460,3460,3460,0
|
|
20230831,195400,190504355,3460,3460,3460,3460,0
|
|
20230831,195300,190504355,3460,3460,3460,3460,0
|
|
20230831,195200,190504355,3460,3460,3460,3460,0
|
|
20230831,195100,190504355,3460,3460,3460,3460,0
|
|
20230831,195000,190504355,3460,3460,3460,3460,0
|
|
20230831,194900,190504355,3460,3460,3460,3460,0
|
|
20230831,194800,190504355,3460,3460,3460,3460,0
|
|
20230831,194700,190504355,3460,3460,3460,3460,0
|
|
20230831,194600,190504355,3460,3460,3460,3460,0
|
|
20230831,194500,190504355,3460,3460,3460,3460,0
|
|
20230831,194400,190504355,3460,3460,3460,3460,0
|
|
20230831,194300,190504355,3460,3460,3460,3460,0
|
|
20230831,194200,190504355,3460,3460,3460,3460,0
|
|
20230831,194100,190504355,3460,3460,3460,3460,0
|
|
20230831,194000,190504355,3460,3460,3460,3460,0
|
|
20230831,193900,190504355,3460,3460,3460,3460,0
|
|
20230831,193800,190504355,3460,3460,3460,3460,0
|
|
20230831,193700,190504355,3460,3460,3460,3460,0
|
|
20230831,193600,190504355,3460,3460,3460,3460,0
|
|
20230831,193500,190504355,3460,3460,3460,3460,0
|
|
20230831,193400,190504355,3460,3460,3460,3460,0
|
|
20230831,193300,190504355,3460,3460,3460,3460,0
|
|
20230831,193200,190504355,3460,3460,3460,3460,0
|
|
20230831,193100,190504355,3460,3460,3460,3460,0
|
|
20230831,193000,190504355,3460,3460,3460,3460,0
|
|
20230831,192900,190504355,3460,3460,3460,3460,0
|
|
20230831,192800,190504355,3460,3460,3460,3460,0
|
|
20230831,192700,190504355,3460,3460,3460,3460,5738
|
|
20230831,192600,190504355,3460,3460,3460,3460,0
|
|
20230831,192500,190504355,3460,3460,3460,3460,0
|
|
20230831,192400,190504355,3460,3460,3460,3460,0
|
|
20230831,192300,190504355,3460,3460,3460,3460,0
|
|
20230831,192200,190504355,3460,3460,3460,3460,0
|
|
20230831,192100,190504355,3460,3460,3460,3460,0
|
|
20230831,192000,190504355,3460,3460,3460,3460,0
|
|
20230831,191900,190504355,3460,3460,3460,3460,0
|
|
20230831,191800,190504355,3460,3460,3460,3460,0
|
|
20230831,191700,190504355,3460,3460,3460,3460,0
|
|
20230831,191600,190504355,3460,3460,3460,3460,0
|
|
20230831,191500,190504355,3460,3460,3460,3460,0
|
|
20230831,191400,190504355,3460,3460,3460,3460,0
|
|
20230831,191300,190504355,3460,3460,3460,3460,0
|
|
20230831,191200,190504355,3460,3460,3460,3460,0
|
|
20230831,191100,190504355,3460,3460,3460,3460,0
|
|
20230831,191000,190504355,3460,3460,3460,3460,0
|
|
20230831,190900,190504355,3460,3460,3460,3460,0
|
|
20230831,190800,190504355,3460,3460,3460,3460,0
|
|
20230831,190700,190504355,3460,3460,3460,3460,0
|
|
20230831,190600,190504355,3460,3460,3460,3460,0
|
|
20230831,190500,190504355,3460,3460,3460,3460,0
|
|
20230831,190400,190504355,3460,3460,3460,3460,0
|
|
20230831,190300,190504355,3460,3460,3460,3460,0
|
|
20230831,190200,190504355,3460,3460,3460,3460,0
|
|
20230831,190100,190504355,3460,3460,3460,3460,0
|
|
20230831,190000,190504355,3460,3460,3460,3460,0
|
|
20230831,185900,190504355,3460,3460,3460,3460,0
|
|
20230831,185800,190504355,3460,3460,3460,3460,0
|
|
20230831,185700,190504355,3460,3460,3460,3460,5738
|
|
20230831,185600,190504355,3460,3460,3460,3460,0
|
|
20230831,185500,190504355,3460,3460,3460,3460,0
|
|
20230831,185400,190504355,3460,3460,3460,3460,0
|
|
20230831,185300,190504355,3460,3460,3460,3460,0
|
|
20230831,185200,190504355,3460,3460,3460,3460,0
|
|
20230831,185100,190504355,3460,3460,3460,3460,0
|
|
20230831,185000,190504355,3460,3460,3460,3460,0
|
|
20230831,184900,190504355,3460,3460,3460,3460,0
|
|
20230831,184800,190504355,3460,3460,3460,3460,0
|
|
20230831,184700,190504355,3460,3460,3460,3460,0
|
|
20230831,184600,190504355,3460,3460,3460,3460,0
|
|
20230831,184500,190504355,3460,3460,3460,3460,0
|
|
20230831,184400,190504355,3460,3460,3460,3460,0
|
|
20230831,184300,190504355,3460,3460,3460,3460,0
|
|
20230831,184200,190504355,3460,3460,3460,3460,0
|
|
20230831,184100,190504355,3460,3460,3460,3460,0
|
|
20230831,184000,190504355,3460,3460,3460,3460,0
|
|
20230831,183900,190504355,3460,3460,3460,3460,0
|
|
20230831,183800,190504355,3460,3460,3460,3460,0
|
|
20230831,183700,190504355,3460,3460,3460,3460,0
|
|
20230831,183600,190504355,3460,3460,3460,3460,0
|
|
20230831,183500,190504355,3460,3460,3460,3460,0
|
|
20230831,183400,190504355,3460,3460,3460,3460,0
|
|
20230831,183300,190504355,3460,3460,3460,3460,0
|
|
20230831,183200,190504355,3460,3460,3460,3460,0
|
|
20230831,183100,190504355,3460,3460,3460,3460,0
|
|
20230831,183000,190504355,3460,3460,3460,3460,0
|
|
20230831,182900,190504355,3460,3460,3460,3460,0
|
|
20230831,182800,190504355,3460,3460,3460,3460,0
|
|
20230831,182700,190504355,3460,3460,3460,3460,5738
|
|
20230831,182600,190504355,3460,3460,3460,3460,0
|
|
20230831,182500,190504355,3460,3460,3460,3460,0
|
|
20230831,182400,190504355,3460,3460,3460,3460,0
|
|
20230831,182300,190504355,3460,3460,3460,3460,0
|
|
20230831,182200,190504355,3460,3460,3460,3460,0
|
|
20230831,182100,190504355,3460,3460,3460,3460,0
|
|
20230831,182000,190504355,3460,3460,3460,3460,0
|
|
20230831,181900,190504355,3460,3460,3460,3460,0
|
|
20230831,181800,190504355,3460,3460,3460,3460,0
|
|
20230831,181700,190504355,3460,3460,3460,3460,0
|
|
20230831,181600,190504355,3460,3460,3460,3460,0
|
|
20230831,181500,190504355,3460,3460,3460,3460,0
|
|
20230831,181400,190504355,3460,3460,3460,3460,0
|
|
20230831,181300,190504355,3460,3460,3460,3460,0
|
|
20230831,181200,190504355,3460,3460,3460,3460,0
|
|
20230831,181100,190504355,3460,3460,3460,3460,0
|
|
20230831,181000,190504355,3460,3460,3460,3460,0
|
|
20230831,180900,190504355,3460,3460,3460,3460,0
|
|
20230831,180800,190504355,3460,3460,3460,3460,0
|
|
20230831,180700,190504355,3460,3460,3460,3460,0
|
|
20230831,180600,190504355,3460,3460,3460,3460,0
|
|
20230831,180500,190504355,3460,3460,3460,3460,0
|
|
20230831,180400,190504355,3460,3460,3460,3460,0
|
|
20230831,180300,190504355,3460,3460,3460,3460,0
|
|
20230831,180200,190504355,3460,3460,3460,3460,0
|
|
20230831,180100,190504355,3460,3460,3460,3460,0
|
|
20230831,180000,190504355,3460,3460,3460,3460,0
|
|
20230831,175900,190504355,3460,3460,3460,3460,0
|
|
20230831,175800,190504355,3460,3460,3460,3460,0
|
|
20230831,175700,190504355,3460,3460,3460,3460,5738
|
|
20230831,175600,190504355,3460,3460,3460,3460,0
|
|
20230831,175500,190504355,3460,3460,3460,3460,0
|
|
20230831,175400,190504355,3460,3460,3460,3460,0
|
|
20230831,175300,190504355,3460,3460,3460,3460,0
|
|
20230831,175200,190504355,3460,3460,3460,3460,0
|
|
20230831,175100,190504355,3460,3460,3460,3460,0
|
|
20230831,175000,190504355,3460,3460,3460,3460,0
|
|
20230831,174900,190504355,3460,3460,3460,3460,0
|
|
20230831,174800,190504355,3460,3460,3460,3460,0
|
|
20230831,174700,190504355,3460,3460,3460,3460,0
|
|
20230831,174600,190504355,3460,3460,3460,3460,0
|
|
20230831,174500,190504355,3460,3460,3460,3460,0
|
|
20230831,174400,190504355,3460,3460,3460,3460,0
|
|
20230831,174300,190504355,3460,3460,3460,3460,0
|
|
20230831,174200,190504355,3460,3460,3460,3460,0
|
|
20230831,174100,190504355,3460,3460,3460,3460,0
|
|
20230831,174000,190504355,3460,3460,3460,3460,0
|
|
20230831,173900,190504355,3460,3460,3460,3460,0
|
|
20230831,173800,190504355,3460,3460,3460,3460,0
|
|
20230831,173700,190504355,3460,3460,3460,3460,0
|
|
20230831,173600,190504355,3460,3460,3460,3460,0
|
|
20230831,173500,190504355,3460,3460,3460,3460,0
|
|
20230831,173400,190504355,3460,3460,3460,3460,0
|
|
20230831,173300,190504355,3460,3460,3460,3460,0
|
|
20230831,173200,190504355,3460,3460,3460,3460,0
|
|
20230831,173100,190504355,3460,3460,3460,3460,0
|
|
20230831,173000,190504355,3460,3460,3460,3460,0
|
|
20230831,172900,190504355,3460,3460,3460,3460,0
|
|
20230831,172800,190504355,3460,3460,3460,3460,0
|
|
20230831,172700,190504355,3460,3460,3460,3460,5738
|
|
20230831,172600,190504355,3460,3460,3460,3460,0
|
|
20230831,172500,190504355,3460,3460,3460,3460,0
|
|
20230831,172400,190504355,3460,3460,3460,3460,0
|
|
20230831,172300,190504355,3460,3460,3460,3460,0
|
|
20230831,172200,190504355,3460,3460,3460,3460,0
|
|
20230831,172100,190504355,3460,3460,3460,3460,0
|
|
20230831,172000,190504355,3460,3460,3460,3460,0
|
|
20230831,171900,190504355,3460,3460,3460,3460,0
|
|
20230831,171800,190504355,3460,3460,3460,3460,0
|
|
20230831,171700,190504355,3460,3460,3460,3460,0
|
|
20230831,171600,190504355,3460,3460,3460,3460,0
|
|
20230831,171500,190504355,3460,3460,3460,3460,0
|
|
20230831,171400,190504355,3460,3460,3460,3460,0
|
|
20230831,171300,190504355,3460,3460,3460,3460,0
|
|
20230831,171200,190504355,3460,3460,3460,3460,0
|
|
20230831,171100,190504355,3460,3460,3460,3460,0
|
|
20230831,171000,190504355,3460,3460,3460,3460,0
|
|
20230831,170900,190504355,3460,3460,3460,3460,0
|
|
20230831,170800,190504355,3460,3460,3460,3460,0
|
|
20230831,170700,190504355,3460,3460,3460,3460,0
|
|
20230831,170600,190504355,3460,3460,3460,3460,0
|
|
20230831,170500,190504355,3460,3460,3460,3460,0
|
|
20230831,170400,190504355,3460,3460,3460,3460,0
|
|
20230831,170300,190504355,3460,3460,3460,3460,0
|
|
20230831,170200,190504355,3460,3460,3460,3460,0
|
|
20230831,170100,190504355,3460,3460,3460,3460,0
|
|
20230831,170000,190504355,3460,3460,3460,3460,0
|
|
20230831,165900,190504355,3460,3460,3460,3460,0
|
|
20230831,165800,190504355,3460,3460,3460,3460,0
|
|
20230831,165700,190504355,3460,3460,3460,3460,5738
|
|
20230831,165600,190504355,3460,3460,3460,3460,0
|
|
20230831,165500,190504355,3460,3460,3460,3460,0
|
|
20230831,165400,190504355,3460,3460,3460,3460,0
|
|
20230831,165300,190504355,3460,3460,3460,3460,0
|
|
20230831,165200,190504355,3460,3460,3460,3460,0
|
|
20230831,165100,190504355,3460,3460,3460,3460,0
|
|
20230831,165000,190504355,3460,3460,3460,3460,0
|
|
20230831,164900,190504355,3460,3460,3460,3460,0
|
|
20230831,164800,190504355,3460,3460,3460,3460,0
|
|
20230831,164700,190504355,3460,3460,3460,3460,0
|
|
20230831,164600,190504355,3460,3460,3460,3460,0
|
|
20230831,164500,190504355,3460,3460,3460,3460,0
|
|
20230831,164400,190504355,3460,3460,3460,3460,0
|
|
20230831,164300,190504355,3460,3460,3460,3460,0
|
|
20230831,164200,190504355,3460,3460,3460,3460,0
|
|
20230831,164100,190504355,3460,3460,3460,3460,0
|
|
20230831,164000,190504355,3460,3460,3460,3460,0
|
|
20230831,163900,190504355,3460,3460,3460,3460,0
|
|
20230831,163800,190504355,3460,3460,3460,3460,0
|
|
20230831,163700,190504355,3460,3460,3460,3460,0
|
|
20230831,163600,190504355,3460,3460,3460,3460,0
|
|
20230831,163500,190504355,3460,3460,3460,3460,0
|
|
20230831,163400,190504355,3460,3460,3460,3460,0
|
|
20230831,163300,190504355,3460,3460,3460,3460,0
|
|
20230831,163200,190504355,3460,3460,3460,3460,0
|
|
20230831,163100,190504355,3460,3460,3460,3460,0
|
|
20230831,163000,190504355,3460,3460,3460,3460,0
|
|
20230831,162900,190504355,3460,3460,3460,3460,0
|
|
20230831,162800,190504355,3460,3460,3460,3460,0
|
|
20230831,162700,190504355,3460,3460,3460,3460,5738
|
|
20230831,162600,190504355,3460,3460,3460,3460,0
|
|
20230831,162500,190504355,3460,3460,3460,3460,0
|
|
20230831,162400,190504355,3460,3460,3460,3460,0
|
|
20230831,162300,190504355,3460,3460,3460,3460,0
|
|
20230831,162200,190504355,3460,3460,3460,3460,0
|
|
20230831,162100,190504355,3460,3460,3460,3460,0
|
|
20230831,162000,190504355,3460,3460,3460,3460,0
|
|
20230831,161900,190504355,3460,3460,3460,3460,0
|
|
20230831,161800,190504355,3460,3460,3460,3460,0
|
|
20230831,161700,190504355,3460,3460,3460,3460,0
|
|
20230831,161600,190504355,3460,3460,3460,3460,0
|
|
20230831,161500,190504355,3460,3460,3460,3460,0
|
|
20230831,161400,190504355,3460,3460,3460,3460,0
|
|
20230831,161300,190504355,3460,3460,3460,3460,0
|
|
20230831,161200,190504355,3460,3460,3460,3460,0
|
|
20230831,161100,190504355,3460,3460,3460,3460,0
|
|
20230831,161000,190504355,3460,3460,3460,3460,0
|
|
20230831,160900,190504355,3460,3460,3460,3460,0
|
|
20230831,160800,190504355,3460,3460,3460,3460,0
|
|
20230831,160700,190504355,3460,3460,3460,3460,0
|
|
20230831,160600,190504355,3460,3460,3460,3460,0
|
|
20230831,160500,190504355,3460,3460,3460,3460,0
|
|
20230831,160400,190504355,3460,3460,3460,3460,0
|
|
20230831,160300,190504355,3460,3460,3460,3460,0
|
|
20230831,160200,190504355,3460,3460,3460,3460,0
|
|
20230831,160100,190504355,3460,3460,3460,3460,0
|
|
20230831,160000,190504355,3460,3460,3460,3460,0
|
|
20230831,155900,190504355,3460,3460,3460,3460,0
|
|
20230831,155800,190504355,3460,3460,3460,3460,0
|
|
20230831,155700,190504355,3460,3460,3460,3460,5738
|
|
20230831,155600,190504355,3460,3460,3460,3460,0
|
|
20230831,155500,190504355,3460,3460,3460,3460,0
|
|
20230831,155400,190504355,3460,3460,3460,3460,0
|
|
20230831,155300,190504355,3460,3460,3460,3460,0
|
|
20230831,155200,190504355,3460,3460,3460,3460,0
|
|
20230831,155100,190504355,3460,3460,3460,3460,0
|
|
20230831,155000,190504355,3460,3460,3460,3460,0
|
|
20230831,154900,190504355,3460,3460,3460,3460,0
|
|
20230831,154800,190504355,3460,3460,3460,3460,0
|
|
20230831,154700,190504355,3460,3460,3460,3460,0
|
|
20230831,154600,190504355,3460,3460,3460,3460,0
|
|
20230831,154500,190504355,3460,3460,3460,3460,0
|
|
20230831,154400,190504355,3460,3460,3460,3460,0
|
|
20230831,154300,190504355,3460,3460,3460,3460,0
|
|
20230831,154200,190504355,3460,3460,3460,3460,0
|
|
20230831,154100,190504355,3460,3460,3460,3460,0
|
|
20230831,154000,190504355,3460,3460,3460,3460,0
|
|
20230831,153900,190504355,3460,3460,3460,3460,0
|
|
20230831,153800,190504355,3460,3460,3460,3460,0
|
|
20230831,153700,190504355,3460,3460,3460,3460,0
|
|
20230831,153600,190504355,3460,3460,3460,3460,0
|
|
20230831,153500,190504355,3460,3460,3460,3460,0
|
|
20230831,153400,190504355,3460,3460,3460,3460,0
|
|
20230831,153300,190504355,3460,3460,3460,3460,0
|
|
20230831,153200,190504355,3460,3460,3460,3460,0
|
|
20230831,153100,190504355,3460,3460,3460,3460,0
|
|
20230831,153000,190504355,3460,3460,3460,3460,5738
|
|
20230831,152900,170650875,3490,3490,3490,3490,0
|
|
20230831,152800,170650875,3490,3490,3490,3490,0
|
|
20230831,152700,170650875,3490,3490,3490,3490,0
|
|
20230831,152600,170650875,3490,3490,3490,3490,0
|
|
20230831,152500,170650875,3490,3490,3490,3490,0
|
|
20230831,152400,170650875,3490,3490,3490,3490,0
|
|
20230831,152300,170650875,3490,3490,3490,3490,0
|
|
20230831,152200,170650875,3490,3490,3490,3490,0
|
|
20230831,152100,170650875,3490,3490,3490,3490,0
|
|
20230831,152000,170650875,3490,3490,3490,3490,0
|
|
20230831,151900,170650875,3490,3490,3490,3490,0
|
|
20230831,151800,170650875,3490,3490,3490,3490,1
|
|
20230831,151700,170647385,3490,3490,3490,3490,0
|
|
20230831,151600,170647385,3490,3485,3490,3485,2
|
|
20230831,151500,170640410,3490,3490,3490,3485,6
|
|
20230831,151400,170619475,3480,3480,3480,3480,11
|
|
20230831,151300,170581195,3495,3470,3495,3460,525
|
|
20230831,151200,168758900,3460,3460,3460,3460,16
|
|
20230831,151100,168703540,3470,3470,3470,3470,10
|
|
20230831,151000,168668840,3460,3465,3470,3460,854
|
|
20230831,150900,165710930,3470,3470,3470,3470,0
|
|
20230831,150800,165710930,3470,3470,3470,3470,3
|
|
20230831,150700,165700520,3475,3475,3475,3475,0
|
|
20230831,150600,165700520,3475,3475,3475,3475,0
|
|
20230831,150500,165700520,3475,3475,3475,3475,0
|
|
20230831,150400,165700520,3475,3475,3475,3475,0
|
|
20230831,150300,165700520,3475,3475,3475,3475,0
|
|
20230831,150200,165700520,3475,3475,3475,3475,0
|
|
20230831,150100,165700520,3475,3475,3475,3475,0
|
|
20230831,150000,165700520,3475,3475,3475,3475,0
|
|
20230831,145900,165700520,3475,3465,3475,3465,1444
|
|
20230831,145800,160697050,3475,3475,3475,3475,0
|
|
20230831,145700,160697050,3475,3470,3480,3470,352
|
|
20230831,145600,159475595,3480,3480,3480,3480,0
|
|
20230831,145500,159475595,3480,3480,3480,3480,0
|
|
20230831,145400,159475595,3480,3480,3480,3480,0
|
|
20230831,145300,159475595,3480,3480,3480,3480,0
|
|
20230831,145200,159475595,3480,3480,3480,3480,0
|
|
20230831,145100,159475595,3480,3480,3480,3480,0
|
|
20230831,145000,159475595,3480,3465,3480,3465,3
|
|
20230831,144900,159465170,3480,3480,3480,3480,1
|
|
20230831,144800,159461690,3480,3480,3480,3470,22
|
|
20230831,144700,159385320,3490,3490,3490,3490,0
|
|
20230831,144600,159385320,3490,3490,3490,3490,0
|
|
20230831,144500,159385320,3490,3475,3490,3475,5
|
|
20230831,144400,159367930,3490,3490,3490,3490,0
|
|
20230831,144300,159367930,3490,3490,3490,3490,0
|
|
20230831,144200,159367930,3490,3490,3490,3490,0
|
|
20230831,144100,159367930,3490,3475,3490,3470,35
|
|
20230831,144000,159246200,3490,3480,3490,3480,20
|
|
20230831,143900,159176500,3490,3490,3490,3490,0
|
|
20230831,143800,159176500,3490,3480,3490,3480,20
|
|
20230831,143700,159106800,3490,3470,3490,3470,1751
|
|
20230831,143600,153030675,3475,3475,3475,3475,0
|
|
20230831,143500,153030675,3475,3470,3475,3470,46
|
|
20230831,143400,152871050,3470,3470,3470,3470,273
|
|
20230831,143300,151923740,3480,3480,3480,3480,0
|
|
20230831,143200,151923740,3480,3480,3480,3480,0
|
|
20230831,143100,151923740,3480,3480,3480,3480,0
|
|
20230831,143000,151923740,3480,3480,3480,3480,0
|
|
20230831,142900,151923740,3480,3475,3480,3475,59
|
|
20230831,142800,151718710,3475,3470,3480,3470,38
|
|
20230831,142700,151586760,3480,3475,3480,3475,51
|
|
20230831,142600,151409530,3480,3480,3480,3480,0
|
|
20230831,142500,151409530,3480,3475,3480,3470,424
|
|
20230831,142400,149936480,3480,3475,3480,3475,1539
|
|
20230831,142300,144588450,3490,3490,3490,3490,0
|
|
20230831,142200,144588450,3490,3490,3490,3490,0
|
|
20230831,142100,144588450,3490,3490,3490,3490,1
|
|
20230831,142000,144584960,3480,3490,3490,3480,2
|
|
20230831,141900,144577990,3490,3490,3490,3490,0
|
|
20230831,141800,144577990,3490,3480,3490,3480,53
|
|
20230831,141700,144393540,3490,3490,3490,3490,15
|
|
20230831,141600,144341190,3480,3480,3480,3480,748
|
|
20230831,141500,141738150,3490,3480,3490,3480,710
|
|
20230831,141400,139267250,3490,3490,3490,3490,0
|
|
20230831,141300,139267250,3490,3490,3490,3490,0
|
|
20230831,141200,139267250,3490,3490,3490,3490,0
|
|
20230831,141100,139267250,3490,3490,3490,3490,0
|
|
20230831,141000,139267250,3490,3480,3490,3480,110
|
|
20230831,140900,138884350,3485,3485,3485,3485,1
|
|
20230831,140800,138880865,3490,3490,3490,3490,0
|
|
20230831,140700,138880865,3490,3490,3490,3490,0
|
|
20230831,140600,138880865,3490,3490,3490,3490,0
|
|
20230831,140500,138880865,3490,3490,3490,3490,0
|
|
20230831,140400,138880865,3490,3490,3490,3490,1
|
|
20230831,140300,138877375,3490,3490,3490,3490,5
|
|
20230831,140200,138859925,3490,3490,3490,3490,0
|
|
20230831,140100,138859925,3490,3490,3490,3490,0
|
|
20230831,140000,138859925,3490,3490,3490,3490,0
|
|
20230831,135900,138859925,3490,3490,3490,3490,0
|
|
20230831,135800,138859925,3490,3490,3490,3490,0
|
|
20230831,135700,138859925,3490,3490,3490,3490,0
|
|
20230831,135600,138859925,3490,3490,3490,3490,0
|
|
20230831,135500,138859925,3490,3490,3490,3490,0
|
|
20230831,135400,138859925,3490,3490,3490,3490,0
|
|
20230831,135300,138859925,3490,3490,3490,3490,0
|
|
20230831,135200,138859925,3490,3485,3490,3485,9
|
|
20230831,135100,138828550,3485,3480,3485,3480,400
|
|
20230831,135000,137436510,3490,3480,3490,3480,252
|
|
20230831,134900,136559450,3490,3490,3490,3490,0
|
|
20230831,134800,136559450,3490,3490,3490,3490,0
|
|
20230831,134700,136559450,3490,3490,3490,3490,0
|
|
20230831,134600,136559450,3490,3490,3490,3490,0
|
|
20230831,134500,136559450,3490,3480,3490,3480,461
|
|
20230831,134400,134955070,3490,3490,3490,3490,0
|
|
20230831,134300,134955070,3490,3480,3490,3480,30
|
|
20230831,134200,134850660,3490,3490,3490,3490,0
|
|
20230831,134100,134850660,3490,3490,3490,3490,0
|
|
20230831,134000,134850660,3490,3490,3490,3490,0
|
|
20230831,133900,134850660,3490,3480,3490,3480,5
|
|
20230831,133800,134833220,3490,3490,3490,3490,0
|
|
20230831,133700,134833220,3490,3490,3490,3490,1
|
|
20230831,133600,134829730,3480,3480,3480,3480,1
|
|
20230831,133500,134826250,3490,3490,3490,3490,0
|
|
20230831,133400,134826250,3490,3490,3490,3490,2
|
|
20230831,133300,134819270,3490,3490,3490,3490,0
|
|
20230831,133200,134819270,3490,3490,3490,3490,2
|
|
20230831,133100,134812290,3485,3485,3485,3485,39
|
|
20230831,133000,134676375,3495,3495,3495,3495,0
|
|
20230831,132900,134676375,3495,3485,3495,3485,12
|
|
20230831,132800,134634535,3495,3495,3495,3495,0
|
|
20230831,132700,134634535,3495,3485,3495,3485,52
|
|
20230831,132600,134453295,3495,3495,3495,3495,0
|
|
20230831,132500,134453295,3495,3495,3495,3495,0
|
|
20230831,132400,134453295,3495,3495,3495,3495,0
|
|
20230831,132300,134453295,3495,3495,3495,3495,0
|
|
20230831,132200,134453295,3495,3495,3495,3495,0
|
|
20230831,132100,134453295,3495,3495,3495,3495,0
|
|
20230831,132000,134453295,3495,3495,3495,3495,0
|
|
20230831,131900,134453295,3495,3495,3495,3495,0
|
|
20230831,131800,134453295,3495,3485,3495,3485,81
|
|
20230831,131700,134170980,3480,3485,3485,3480,922
|
|
20230831,131600,130961310,3495,3495,3495,3495,0
|
|
20230831,131500,130961310,3495,3495,3495,3495,0
|
|
20230831,131400,130961310,3495,3495,3495,3495,0
|
|
20230831,131300,130961310,3495,3495,3495,3495,0
|
|
20230831,131200,130961310,3495,3495,3495,3495,0
|
|
20230831,131100,130961310,3495,3495,3495,3495,0
|
|
20230831,131000,130961310,3495,3495,3495,3495,0
|
|
20230831,130900,130961310,3495,3495,3495,3495,0
|
|
20230831,130800,130961310,3495,3490,3495,3490,7
|
|
20230831,130700,130936870,3490,3490,3490,3490,4
|
|
20230831,130600,130922910,3495,3495,3495,3495,0
|
|
20230831,130500,130922910,3495,3495,3495,3490,7
|
|
20230831,130400,130898455,3490,3490,3490,3490,126
|
|
20230831,130300,130458715,3490,3490,3490,3490,1
|
|
20230831,130200,130455225,3490,3490,3490,3490,0
|
|
20230831,130100,130455225,3490,3490,3490,3490,0
|
|
20230831,130000,130455225,3490,3490,3490,3490,0
|
|
20230831,125900,130455225,3490,3490,3490,3490,0
|
|
20230831,125800,130455225,3490,3490,3490,3490,0
|
|
20230831,125700,130455225,3490,3490,3490,3490,0
|
|
20230831,125600,130455225,3490,3490,3490,3490,0
|
|
20230831,125500,130455225,3490,3490,3490,3490,0
|
|
20230831,125400,130455225,3490,3490,3490,3490,0
|
|
20230831,125300,130455225,3490,3490,3490,3490,0
|
|
20230831,125200,130455225,3490,3485,3490,3480,78
|
|
20230831,125100,130183605,3490,3490,3490,3490,0
|
|
20230831,125000,130183605,3490,3490,3490,3490,0
|
|
20230831,124900,130183605,3490,3490,3490,3490,0
|
|
20230831,124800,130183605,3490,3490,3490,3490,16
|
|
20230831,124700,130127765,3490,3490,3490,3490,110
|
|
20230831,124600,129743865,3490,3490,3490,3490,0
|
|
20230831,124500,129743865,3490,3490,3490,3490,0
|
|
20230831,124400,129743865,3490,3490,3490,3490,0
|
|
20230831,124300,129743865,3490,3490,3490,3490,1
|
|
20230831,124200,129740375,3485,3485,3485,3485,1122
|
|
20230831,124100,125830205,3485,3485,3485,3485,500
|
|
20230831,124000,124087705,3495,3495,3495,3495,1
|
|
20230831,123900,124084210,3490,3495,3495,3490,4762
|
|
20230831,123800,107451000,3500,3500,3500,3500,200
|
|
20230831,123700,106751000,3500,3500,3500,3500,100
|
|
20230831,123600,106401000,3500,3500,3500,3500,0
|
|
20230831,123500,106401000,3500,3500,3500,3500,0
|
|
20230831,123400,106401000,3500,3500,3500,3500,0
|
|
20230831,123300,106401000,3500,3500,3500,3500,0
|
|
20230831,123200,106401000,3500,3500,3500,3500,0
|
|
20230831,123100,106401000,3500,3500,3500,3500,0
|
|
20230831,123000,106401000,3500,3500,3500,3500,10
|
|
20230831,122900,106366000,3495,3495,3500,3495,242
|
|
20230831,122800,105520160,3500,3500,3500,3500,0
|
|
20230831,122700,105520160,3500,3500,3500,3500,0
|
|
20230831,122600,105520160,3500,3500,3500,3500,0
|
|
20230831,122500,105520160,3500,3495,3500,3495,20
|
|
20230831,122400,105450210,3500,3500,3500,3500,0
|
|
20230831,122300,105450210,3500,3500,3500,3500,0
|
|
20230831,122200,105450210,3500,3500,3500,3500,0
|
|
20230831,122100,105450210,3500,3500,3500,3500,0
|
|
20230831,122000,105450210,3500,3500,3500,3500,3
|
|
20230831,121900,105439710,3490,3500,3500,3490,68
|
|
20230831,121800,105202370,3495,3495,3495,3495,0
|
|
20230831,121700,105202370,3495,3500,3500,3495,51
|
|
20230831,121600,105024120,3490,3495,3495,3490,349
|
|
20230831,121500,103804935,3500,3500,3500,3500,20
|
|
20230831,121400,103734935,3500,3500,3500,3500,0
|
|
20230831,121300,103734935,3500,3500,3500,3500,0
|
|
20230831,121200,103734935,3500,3500,3500,3500,0
|
|
20230831,121100,103734935,3500,3500,3500,3500,142
|
|
20230831,121000,103237935,3500,3500,3500,3500,0
|
|
20230831,120900,103237935,3500,3500,3500,3500,0
|
|
20230831,120800,103237935,3500,3495,3500,3495,2
|
|
20230831,120700,103230940,3500,3500,3500,3500,0
|
|
20230831,120600,103230940,3500,3500,3500,3500,2
|
|
20230831,120500,103223940,3495,3495,3495,3495,0
|
|
20230831,120400,103223940,3495,3495,3495,3495,500
|
|
20230831,120300,101476440,3500,3500,3500,3495,2188
|
|
20230831,120200,93827345,3505,3505,3505,3505,0
|
|
20230831,120100,93827345,3505,3505,3505,3505,45
|
|
20230831,120000,93669620,3510,3505,3510,3505,965
|
|
20230831,115900,90287245,3510,3510,3510,3510,0
|
|
20230831,115800,90287245,3510,3510,3510,3510,0
|
|
20230831,115700,90287245,3510,3510,3510,3510,2
|
|
20230831,115600,90280225,3495,3495,3495,3495,0
|
|
20230831,115500,90280225,3495,3495,3495,3495,35
|
|
20230831,115400,90157900,3510,3495,3510,3495,134
|
|
20230831,115300,89689555,3500,3500,3500,3500,1
|
|
20230831,115200,89686055,3495,3500,3500,3495,87
|
|
20230831,115100,89381660,3510,3510,3510,3510,0
|
|
20230831,115000,89381660,3510,3510,3510,3510,0
|
|
20230831,114900,89381660,3510,3510,3510,3510,0
|
|
20230831,114800,89381660,3510,3510,3510,3510,0
|
|
20230831,114700,89381660,3510,3510,3510,3510,0
|
|
20230831,114600,89381660,3510,3510,3510,3510,0
|
|
20230831,114500,89381660,3510,3510,3510,3510,0
|
|
20230831,114400,89381660,3510,3510,3510,3510,2
|
|
20230831,114300,89374640,3500,3500,3500,3500,0
|
|
20230831,114200,89374640,3500,3500,3500,3500,1
|
|
20230831,114100,89371140,3510,3500,3510,3500,5
|
|
20230831,114000,89353630,3500,3500,3500,3500,180
|
|
20230831,113900,88723630,3510,3510,3510,3510,10
|
|
20230831,113800,88688530,3510,3510,3510,3510,0
|
|
20230831,113700,88688530,3510,3510,3510,3510,0
|
|
20230831,113600,88688530,3510,3510,3510,3510,0
|
|
20230831,113500,88688530,3510,3510,3510,3510,0
|
|
20230831,113400,88688530,3510,3510,3510,3510,0
|
|
20230831,113300,88688530,3510,3510,3510,3510,0
|
|
20230831,113200,88688530,3510,3510,3510,3510,0
|
|
20230831,113100,88688530,3510,3510,3510,3510,0
|
|
20230831,113000,88688530,3510,3510,3510,3510,0
|
|
20230831,112900,88688530,3510,3510,3510,3510,0
|
|
20230831,112800,88688530,3510,3510,3510,3510,0
|
|
20230831,112700,88688530,3510,3510,3510,3510,2
|
|
20230831,112600,88681510,3500,3500,3500,3500,1000
|
|
20230831,112500,85181510,3510,3500,3510,3500,103
|
|
20230831,112400,84820980,3510,3510,3510,3510,0
|
|
20230831,112300,84820980,3510,3510,3510,3510,0
|
|
20230831,112200,84820980,3510,3510,3510,3510,2
|
|
20230831,112100,84813960,3500,3500,3500,3500,29
|
|
20230831,112000,84712460,3510,3510,3510,3510,0
|
|
20230831,111900,84712460,3510,3510,3510,3510,0
|
|
20230831,111800,84712460,3510,3510,3510,3510,0
|
|
20230831,111700,84712460,3510,3510,3510,3510,0
|
|
20230831,111600,84712460,3510,3510,3510,3510,0
|
|
20230831,111500,84712460,3510,3500,3510,3500,48
|
|
20230831,111400,84544450,3510,3510,3510,3510,0
|
|
20230831,111300,84544450,3510,3510,3510,3510,0
|
|
20230831,111200,84544450,3510,3510,3510,3510,0
|
|
20230831,111100,84544450,3510,3500,3510,3500,303
|
|
20230831,111000,83483920,3515,3515,3515,3515,2
|
|
20230831,110900,83476890,3505,3505,3505,3505,485
|
|
20230831,110800,81776965,3505,3505,3505,3505,0
|
|
20230831,110700,81776965,3505,3505,3505,3505,0
|
|
20230831,110600,81776965,3505,3495,3505,3495,101
|
|
20230831,110500,81423960,3505,3505,3505,3505,0
|
|
20230831,110400,81423960,3505,3505,3505,3505,0
|
|
20230831,110300,81423960,3505,3505,3505,3505,200
|
|
20230831,110200,80722960,3505,3495,3505,3495,1602
|
|
20230831,110100,75123950,3505,3495,3505,3495,16
|
|
20230831,110000,75068010,3495,3495,3495,3495,14
|
|
20230831,105900,75019080,3505,3505,3505,3505,0
|
|
20230831,105800,75019080,3505,3505,3505,3505,0
|
|
20230831,105700,75019080,3505,3505,3505,3505,0
|
|
20230831,105600,75019080,3505,3505,3505,3505,0
|
|
20230831,105500,75019080,3505,3505,3505,3505,0
|
|
20230831,105400,75019080,3505,3505,3505,3505,0
|
|
20230831,105300,75019080,3505,3505,3505,3505,0
|
|
20230831,105200,75019080,3505,3505,3505,3505,0
|
|
20230831,105100,75019080,3505,3505,3505,3505,0
|
|
20230831,105000,75019080,3505,3505,3505,3505,2
|
|
20230831,104900,75012070,3490,3490,3490,3490,200
|
|
20230831,104800,74314070,3505,3505,3505,3505,0
|
|
20230831,104700,74314070,3505,3505,3505,3505,0
|
|
20230831,104600,74314070,3505,3505,3505,3505,0
|
|
20230831,104500,74314070,3505,3505,3505,3505,2
|
|
20230831,104400,74307060,3495,3495,3495,3495,2315
|
|
20230831,104300,66216135,3505,3505,3505,3505,0
|
|
20230831,104200,66216135,3505,3505,3505,3505,2
|
|
20230831,104100,66209125,3500,3500,3500,3500,0
|
|
20230831,104000,66209125,3500,3500,3500,3500,0
|
|
20230831,103900,66209125,3500,3500,3500,3500,17
|
|
20230831,103800,66149625,3505,3495,3505,3495,10
|
|
20230831,103700,66114665,3505,3495,3505,3495,151
|
|
20230831,103600,65586910,3500,3500,3500,3500,0
|
|
20230831,103500,65586910,3500,3500,3500,3500,10
|
|
20230831,103400,65551910,3505,3500,3505,3500,213
|
|
20230831,103300,64806405,3505,3500,3505,3500,21
|
|
20230831,103200,64732900,3495,3495,3495,3495,498
|
|
20230831,103100,62992390,3500,3500,3500,3500,1
|
|
20230831,103000,62988890,3500,3500,3500,3500,0
|
|
20230831,102900,62988890,3500,3500,3500,3500,0
|
|
20230831,102800,62988890,3500,3500,3500,3500,300
|
|
20230831,102700,61938890,3505,3505,3505,3505,0
|
|
20230831,102600,61938890,3505,3505,3505,3505,0
|
|
20230831,102500,61938890,3505,3495,3505,3495,503
|
|
20230831,102400,60180895,3505,3495,3505,3495,817
|
|
20230831,102300,57325460,3500,3500,3500,3500,1
|
|
20230831,102200,57321960,3505,3505,3505,3505,0
|
|
20230831,102100,57321960,3505,3505,3505,3505,0
|
|
20230831,102000,57321960,3505,3505,3505,3505,0
|
|
20230831,101900,57321960,3505,3505,3505,3505,0
|
|
20230831,101800,57321960,3505,3505,3505,3505,0
|
|
20230831,101700,57321960,3505,3495,3505,3495,122
|
|
20230831,101600,56895560,3505,3505,3505,3505,0
|
|
20230831,101500,56895560,3505,3500,3505,3495,1223
|
|
20230831,101400,52618640,3505,3505,3505,3505,1
|
|
20230831,101300,52615135,3500,3500,3505,3500,12
|
|
20230831,101200,52573130,3500,3500,3500,3500,500
|
|
20230831,101100,50823130,3505,3505,3505,3505,0
|
|
20230831,101000,50823130,3505,3505,3505,3505,1
|
|
20230831,100900,50819625,3500,3500,3500,3500,1
|
|
20230831,100800,50816125,3505,3505,3505,3505,0
|
|
20230831,100700,50816125,3505,3495,3505,3495,2
|
|
20230831,100600,50809125,3500,3500,3505,3500,1082
|
|
20230831,100500,47022060,3505,3505,3505,3505,0
|
|
20230831,100400,47022060,3505,3505,3505,3505,0
|
|
20230831,100300,47022060,3505,3500,3505,3500,1038
|
|
20230831,100200,43389050,3500,3500,3500,3500,1
|
|
20230831,100100,43385550,3500,3500,3500,3500,3
|
|
20230831,100000,43375050,3500,3500,3500,3500,0
|
|
20230831,095900,43375050,3500,3495,3505,3495,1621
|
|
20230831,095800,37709635,3510,3510,3510,3510,0
|
|
20230831,095700,37709635,3510,3510,3510,3510,0
|
|
20230831,095600,37709635,3510,3510,3510,3510,10
|
|
20230831,095500,37674535,3500,3500,3500,3500,1
|
|
20230831,095400,37671035,3515,3515,3515,3515,1
|
|
20230831,095300,37667520,3515,3515,3515,3515,0
|
|
20230831,095200,37667520,3515,3515,3515,3515,0
|
|
20230831,095100,37667520,3515,3515,3515,3515,50
|
|
20230831,095000,37491770,3515,3515,3515,3515,0
|
|
20230831,094900,37491770,3515,3500,3520,3500,13
|
|
20230831,094800,37446215,3520,3520,3520,3495,747
|
|
20230831,094700,34832775,3520,3520,3520,3520,0
|
|
20230831,094600,34832775,3520,3520,3520,3520,0
|
|
20230831,094500,34832775,3520,3520,3520,3520,0
|
|
20230831,094400,34832775,3520,3505,3520,3505,1176
|
|
20230831,094300,30710850,3520,3520,3520,3520,0
|
|
20230831,094200,30710850,3520,3510,3520,3510,13
|
|
20230831,094100,30665165,3520,3520,3520,3520,0
|
|
20230831,094000,30665165,3520,3520,3520,3520,0
|
|
20230831,093900,30665165,3520,3520,3520,3520,1
|
|
20230831,093800,30661645,3510,3505,3525,3505,536
|
|
20230831,093700,28780445,3525,3525,3525,3525,2
|
|
20230831,093600,28773395,3510,3510,3510,3510,958
|
|
20230831,093500,25410815,3530,3515,3530,3510,51
|
|
20230831,093400,25231780,3535,3535,3535,3535,2
|
|
20230831,093300,25224710,3515,3515,3515,3515,1168
|
|
20230831,093200,21119190,3535,3535,3535,3535,0
|
|
20230831,093100,21119190,3535,3535,3535,3535,1
|
|
20230831,093000,21115655,3535,3535,3535,3535,0
|
|
20230831,092900,21115655,3535,3530,3535,3530,20
|
|
20230831,092800,21044980,3545,3545,3545,3545,85
|
|
20230831,092700,20743655,3570,3500,3570,3500,3738
|
|
20230831,092600,7459335,3495,3505,3505,3495,900
|
|
20230831,092500,4309800,3510,3510,3510,3510,0
|
|
20230831,092400,4309800,3510,3515,3515,3510,7
|
|
20230831,092300,4285225,3515,3515,3515,3515,0
|
|
20230831,092200,4285225,3515,3515,3515,3515,0
|
|
20230831,092100,4285225,3515,3505,3515,3505,12
|
|
20230831,092000,4243145,3515,3515,3515,3515,2
|
|
20230831,091900,4236115,3510,3505,3510,3505,183
|
|
20230831,091800,3594340,3510,3510,3510,3510,0
|
|
20230831,091700,3594340,3510,3510,3510,3510,0
|
|
20230831,091600,3594340,3510,3510,3510,3510,0
|
|
20230831,091500,3594340,3510,3510,3510,3510,1
|
|
20230831,091400,3590830,3510,3510,3510,3510,0
|
|
20230831,091300,3590830,3510,3510,3510,3510,0
|
|
20230831,091200,3590830,3510,3500,3510,3500,6
|
|
20230831,091100,3569820,3500,3500,3500,3500,261
|
|
20230831,091000,2656320,3510,3510,3510,3510,0
|
|
20230831,090900,2656320,3510,3515,3515,3510,105
|
|
20230831,090800,2287745,3510,3510,3510,3510,31
|
|
20230831,090700,2178935,3510,3510,3510,3510,7
|
|
20230831,090600,2154365,3510,3510,3510,3510,0
|
|
20230831,090500,2154365,3510,3510,3510,3510,0
|
|
20230831,090400,2154365,3510,3510,3510,3510,0
|
|
20230831,090300,2154365,3510,3505,3510,3505,448
|
|
20230831,090200,584120,3500,3500,3500,3495,153
|
|
20230831,090100,49070,3505,3505,3505,3505,4
|
|
20230831,090000,35050,3505,3505,3505,3505,10
|