661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195800,422882860,3470,3470,3470,3470,3753
|
|
20230831,195700,422882860,3470,3470,3470,3470,0
|
|
20230831,195600,422882860,3470,3470,3470,3470,0
|
|
20230831,195500,422882860,3470,3470,3470,3470,0
|
|
20230831,195400,422882860,3470,3470,3470,3470,0
|
|
20230831,195300,422882860,3470,3470,3470,3470,0
|
|
20230831,195200,422882860,3470,3470,3470,3470,0
|
|
20230831,195100,422882860,3470,3470,3470,3470,0
|
|
20230831,195000,422882860,3470,3470,3470,3470,0
|
|
20230831,194900,422882860,3470,3470,3470,3470,0
|
|
20230831,194800,422882860,3470,3470,3470,3470,0
|
|
20230831,194700,422882860,3470,3470,3470,3470,0
|
|
20230831,194600,422882860,3470,3470,3470,3470,0
|
|
20230831,194500,422882860,3470,3470,3470,3470,0
|
|
20230831,194400,422882860,3470,3470,3470,3470,0
|
|
20230831,194300,422882860,3470,3470,3470,3470,0
|
|
20230831,194200,422882860,3470,3470,3470,3470,0
|
|
20230831,194100,422882860,3470,3470,3470,3470,0
|
|
20230831,194000,422882860,3470,3470,3470,3470,0
|
|
20230831,193900,422882860,3470,3470,3470,3470,0
|
|
20230831,193800,422882860,3470,3470,3470,3470,0
|
|
20230831,193700,422882860,3470,3470,3470,3470,0
|
|
20230831,193600,422882860,3470,3470,3470,3470,0
|
|
20230831,193500,422882860,3470,3470,3470,3470,0
|
|
20230831,193400,422882860,3470,3470,3470,3470,0
|
|
20230831,193300,422882860,3470,3470,3470,3470,0
|
|
20230831,193200,422882860,3470,3470,3470,3470,0
|
|
20230831,193100,422882860,3470,3470,3470,3470,0
|
|
20230831,193000,422882860,3470,3470,3470,3470,0
|
|
20230831,192900,422882860,3470,3470,3470,3470,0
|
|
20230831,192800,422882860,3470,3470,3470,3470,3753
|
|
20230831,192700,422882860,3470,3470,3470,3470,0
|
|
20230831,192600,422882860,3470,3470,3470,3470,0
|
|
20230831,192500,422882860,3470,3470,3470,3470,0
|
|
20230831,192400,422882860,3470,3470,3470,3470,0
|
|
20230831,192300,422882860,3470,3470,3470,3470,0
|
|
20230831,192200,422882860,3470,3470,3470,3470,0
|
|
20230831,192100,422882860,3470,3470,3470,3470,0
|
|
20230831,192000,422882860,3470,3470,3470,3470,0
|
|
20230831,191900,422882860,3470,3470,3470,3470,0
|
|
20230831,191800,422882860,3470,3470,3470,3470,0
|
|
20230831,191700,422882860,3470,3470,3470,3470,0
|
|
20230831,191600,422882860,3470,3470,3470,3470,0
|
|
20230831,191500,422882860,3470,3470,3470,3470,0
|
|
20230831,191400,422882860,3470,3470,3470,3470,0
|
|
20230831,191300,422882860,3470,3470,3470,3470,0
|
|
20230831,191200,422882860,3470,3470,3470,3470,0
|
|
20230831,191100,422882860,3470,3470,3470,3470,0
|
|
20230831,191000,422882860,3470,3470,3470,3470,0
|
|
20230831,190900,422882860,3470,3470,3470,3470,0
|
|
20230831,190800,422882860,3470,3470,3470,3470,0
|
|
20230831,190700,422882860,3470,3470,3470,3470,0
|
|
20230831,190600,422882860,3470,3470,3470,3470,0
|
|
20230831,190500,422882860,3470,3470,3470,3470,0
|
|
20230831,190400,422882860,3470,3470,3470,3470,0
|
|
20230831,190300,422882860,3470,3470,3470,3470,0
|
|
20230831,190200,422882860,3470,3470,3470,3470,0
|
|
20230831,190100,422882860,3470,3470,3470,3470,0
|
|
20230831,190000,422882860,3470,3470,3470,3470,0
|
|
20230831,185900,422882860,3470,3470,3470,3470,0
|
|
20230831,185800,422882860,3470,3470,3470,3470,3753
|
|
20230831,185700,422882860,3470,3470,3470,3470,0
|
|
20230831,185600,422882860,3470,3470,3470,3470,0
|
|
20230831,185500,422882860,3470,3470,3470,3470,0
|
|
20230831,185400,422882860,3470,3470,3470,3470,0
|
|
20230831,185300,422882860,3470,3470,3470,3470,0
|
|
20230831,185200,422882860,3470,3470,3470,3470,0
|
|
20230831,185100,422882860,3470,3470,3470,3470,0
|
|
20230831,185000,422882860,3470,3470,3470,3470,0
|
|
20230831,184900,422882860,3470,3470,3470,3470,0
|
|
20230831,184800,422882860,3470,3470,3470,3470,0
|
|
20230831,184700,422882860,3470,3470,3470,3470,0
|
|
20230831,184600,422882860,3470,3470,3470,3470,0
|
|
20230831,184500,422882860,3470,3470,3470,3470,0
|
|
20230831,184400,422882860,3470,3470,3470,3470,0
|
|
20230831,184300,422882860,3470,3470,3470,3470,0
|
|
20230831,184200,422882860,3470,3470,3470,3470,0
|
|
20230831,184100,422882860,3470,3470,3470,3470,0
|
|
20230831,184000,422882860,3470,3470,3470,3470,0
|
|
20230831,183900,422882860,3470,3470,3470,3470,0
|
|
20230831,183800,422882860,3470,3470,3470,3470,0
|
|
20230831,183700,422882860,3470,3470,3470,3470,0
|
|
20230831,183600,422882860,3470,3470,3470,3470,0
|
|
20230831,183500,422882860,3470,3470,3470,3470,0
|
|
20230831,183400,422882860,3470,3470,3470,3470,0
|
|
20230831,183300,422882860,3470,3470,3470,3470,0
|
|
20230831,183200,422882860,3470,3470,3470,3470,0
|
|
20230831,183100,422882860,3470,3470,3470,3470,0
|
|
20230831,183000,422882860,3470,3470,3470,3470,0
|
|
20230831,182900,422882860,3470,3470,3470,3470,0
|
|
20230831,182800,422882860,3470,3470,3470,3470,3753
|
|
20230831,182700,422882860,3470,3470,3470,3470,0
|
|
20230831,182600,422882860,3470,3470,3470,3470,0
|
|
20230831,182500,422882860,3470,3470,3470,3470,0
|
|
20230831,182400,422882860,3470,3470,3470,3470,0
|
|
20230831,182300,422882860,3470,3470,3470,3470,0
|
|
20230831,182200,422882860,3470,3470,3470,3470,0
|
|
20230831,182100,422882860,3470,3470,3470,3470,0
|
|
20230831,182000,422882860,3470,3470,3470,3470,0
|
|
20230831,181900,422882860,3470,3470,3470,3470,0
|
|
20230831,181800,422882860,3470,3470,3470,3470,0
|
|
20230831,181700,422882860,3470,3470,3470,3470,0
|
|
20230831,181600,422882860,3470,3470,3470,3470,0
|
|
20230831,181500,422882860,3470,3470,3470,3470,0
|
|
20230831,181400,422882860,3470,3470,3470,3470,0
|
|
20230831,181300,422882860,3470,3470,3470,3470,0
|
|
20230831,181200,422882860,3470,3470,3470,3470,0
|
|
20230831,181100,422882860,3470,3470,3470,3470,0
|
|
20230831,181000,422882860,3470,3470,3470,3470,0
|
|
20230831,180900,422882860,3470,3470,3470,3470,0
|
|
20230831,180800,422882860,3470,3470,3470,3470,0
|
|
20230831,180700,422882860,3470,3470,3470,3470,0
|
|
20230831,180600,422882860,3470,3470,3470,3470,0
|
|
20230831,180500,422882860,3470,3470,3470,3470,0
|
|
20230831,180400,422882860,3470,3470,3470,3470,0
|
|
20230831,180300,422882860,3470,3470,3470,3470,0
|
|
20230831,180200,422882860,3470,3470,3470,3470,0
|
|
20230831,180100,422882860,3470,3470,3470,3470,0
|
|
20230831,180000,422882860,3470,3470,3470,3470,0
|
|
20230831,175900,422882860,3470,3470,3470,3470,0
|
|
20230831,175800,422882860,3470,3470,3470,3470,3753
|
|
20230831,175700,422882860,3470,3470,3470,3470,0
|
|
20230831,175600,422882860,3470,3470,3470,3470,0
|
|
20230831,175500,422882860,3470,3470,3470,3470,0
|
|
20230831,175400,422882860,3470,3470,3470,3470,0
|
|
20230831,175300,422882860,3470,3470,3470,3470,0
|
|
20230831,175200,422882860,3470,3470,3470,3470,0
|
|
20230831,175100,422882860,3470,3470,3470,3470,0
|
|
20230831,175000,422882860,3470,3470,3470,3470,0
|
|
20230831,174900,422882860,3470,3470,3470,3470,0
|
|
20230831,174800,422882860,3470,3470,3470,3470,0
|
|
20230831,174700,422882860,3470,3470,3470,3470,0
|
|
20230831,174600,422882860,3470,3470,3470,3470,0
|
|
20230831,174500,422882860,3470,3470,3470,3470,0
|
|
20230831,174400,422882860,3470,3470,3470,3470,0
|
|
20230831,174300,422882860,3470,3470,3470,3470,0
|
|
20230831,174200,422882860,3470,3470,3470,3470,0
|
|
20230831,174100,422882860,3470,3470,3470,3470,0
|
|
20230831,174000,422882860,3470,3470,3470,3470,0
|
|
20230831,173900,422882860,3470,3470,3470,3470,0
|
|
20230831,173800,422882860,3470,3470,3470,3470,0
|
|
20230831,173700,422882860,3470,3470,3470,3470,0
|
|
20230831,173600,422882860,3470,3470,3470,3470,0
|
|
20230831,173500,422882860,3470,3470,3470,3470,0
|
|
20230831,173400,422882860,3470,3470,3470,3470,0
|
|
20230831,173300,422882860,3470,3470,3470,3470,0
|
|
20230831,173200,422882860,3470,3470,3470,3470,0
|
|
20230831,173100,422882860,3470,3470,3470,3470,0
|
|
20230831,173000,422882860,3470,3470,3470,3470,0
|
|
20230831,172900,422882860,3470,3470,3470,3470,0
|
|
20230831,172800,422882860,3470,3470,3470,3470,3753
|
|
20230831,172700,422882860,3470,3470,3470,3470,0
|
|
20230831,172600,422882860,3470,3470,3470,3470,0
|
|
20230831,172500,422882860,3470,3470,3470,3470,0
|
|
20230831,172400,422882860,3470,3470,3470,3470,0
|
|
20230831,172300,422882860,3470,3470,3470,3470,0
|
|
20230831,172200,422882860,3470,3470,3470,3470,0
|
|
20230831,172100,422882860,3470,3470,3470,3470,0
|
|
20230831,172000,422882860,3470,3470,3470,3470,0
|
|
20230831,171900,422882860,3470,3470,3470,3470,0
|
|
20230831,171800,422882860,3470,3470,3470,3470,0
|
|
20230831,171700,422882860,3470,3470,3470,3470,0
|
|
20230831,171600,422882860,3470,3470,3470,3470,0
|
|
20230831,171500,422882860,3470,3470,3470,3470,0
|
|
20230831,171400,422882860,3470,3470,3470,3470,0
|
|
20230831,171300,422882860,3470,3470,3470,3470,0
|
|
20230831,171200,422882860,3470,3470,3470,3470,0
|
|
20230831,171100,422882860,3470,3470,3470,3470,0
|
|
20230831,171000,422882860,3470,3470,3470,3470,0
|
|
20230831,170900,422882860,3470,3470,3470,3470,0
|
|
20230831,170800,422882860,3470,3470,3470,3470,0
|
|
20230831,170700,422882860,3470,3470,3470,3470,0
|
|
20230831,170600,422882860,3470,3470,3470,3470,0
|
|
20230831,170500,422882860,3470,3470,3470,3470,0
|
|
20230831,170400,422882860,3470,3470,3470,3470,0
|
|
20230831,170300,422882860,3470,3470,3470,3470,0
|
|
20230831,170200,422882860,3470,3470,3470,3470,0
|
|
20230831,170100,422882860,3470,3470,3470,3470,0
|
|
20230831,170000,422882860,3470,3470,3470,3470,0
|
|
20230831,165900,422882860,3470,3470,3470,3470,0
|
|
20230831,165800,422882860,3470,3470,3470,3470,3753
|
|
20230831,165700,422882860,3470,3470,3470,3470,0
|
|
20230831,165600,422882860,3470,3470,3470,3470,0
|
|
20230831,165500,422882860,3470,3470,3470,3470,0
|
|
20230831,165400,422882860,3470,3470,3470,3470,0
|
|
20230831,165300,422882860,3470,3470,3470,3470,0
|
|
20230831,165200,422882860,3470,3470,3470,3470,0
|
|
20230831,165100,422882860,3470,3470,3470,3470,0
|
|
20230831,165000,422882860,3470,3470,3470,3470,0
|
|
20230831,164900,422882860,3470,3470,3470,3470,0
|
|
20230831,164800,422882860,3470,3470,3470,3470,0
|
|
20230831,164700,422882860,3470,3470,3470,3470,0
|
|
20230831,164600,422882860,3470,3470,3470,3470,0
|
|
20230831,164500,422882860,3470,3470,3470,3470,0
|
|
20230831,164400,422882860,3470,3470,3470,3470,0
|
|
20230831,164300,422882860,3470,3470,3470,3470,0
|
|
20230831,164200,422882860,3470,3470,3470,3470,0
|
|
20230831,164100,422882860,3470,3470,3470,3470,0
|
|
20230831,164000,422882860,3470,3470,3470,3470,0
|
|
20230831,163900,422882860,3470,3470,3470,3470,0
|
|
20230831,163800,422882860,3470,3470,3470,3470,0
|
|
20230831,163700,422882860,3470,3470,3470,3470,0
|
|
20230831,163600,422882860,3470,3470,3470,3470,0
|
|
20230831,163500,422882860,3470,3470,3470,3470,0
|
|
20230831,163400,422882860,3470,3470,3470,3470,0
|
|
20230831,163300,422882860,3470,3470,3470,3470,0
|
|
20230831,163200,422882860,3470,3470,3470,3470,0
|
|
20230831,163100,422882860,3470,3470,3470,3470,0
|
|
20230831,163000,422882860,3470,3470,3470,3470,0
|
|
20230831,162900,422882860,3470,3470,3470,3470,0
|
|
20230831,162800,422882860,3470,3470,3470,3470,3753
|
|
20230831,162700,422882860,3470,3470,3470,3470,0
|
|
20230831,162600,422882860,3470,3470,3470,3470,0
|
|
20230831,162500,422882860,3470,3470,3470,3470,0
|
|
20230831,162400,422882860,3470,3470,3470,3470,0
|
|
20230831,162300,422882860,3470,3470,3470,3470,0
|
|
20230831,162200,422882860,3470,3470,3470,3470,0
|
|
20230831,162100,422882860,3470,3470,3470,3470,0
|
|
20230831,162000,422882860,3470,3470,3470,3470,0
|
|
20230831,161900,422882860,3470,3470,3470,3470,0
|
|
20230831,161800,422882860,3470,3470,3470,3470,0
|
|
20230831,161700,422882860,3470,3470,3470,3470,0
|
|
20230831,161600,422882860,3470,3470,3470,3470,0
|
|
20230831,161500,422882860,3470,3470,3470,3470,0
|
|
20230831,161400,422882860,3470,3470,3470,3470,0
|
|
20230831,161300,422882860,3470,3470,3470,3470,0
|
|
20230831,161200,422882860,3470,3470,3470,3470,0
|
|
20230831,161100,422882860,3470,3470,3470,3470,0
|
|
20230831,161000,422882860,3470,3470,3470,3470,0
|
|
20230831,160900,422882860,3470,3470,3470,3470,0
|
|
20230831,160800,422882860,3470,3470,3470,3470,0
|
|
20230831,160700,422882860,3470,3470,3470,3470,0
|
|
20230831,160600,422882860,3470,3470,3470,3470,0
|
|
20230831,160500,422882860,3470,3470,3470,3470,0
|
|
20230831,160400,422882860,3470,3470,3470,3470,0
|
|
20230831,160300,422882860,3470,3470,3470,3470,0
|
|
20230831,160200,422882860,3470,3470,3470,3470,0
|
|
20230831,160100,422882860,3470,3470,3470,3470,0
|
|
20230831,160000,422882860,3470,3470,3470,3470,0
|
|
20230831,155900,422882860,3470,3470,3470,3470,0
|
|
20230831,155800,422882860,3470,3470,3470,3470,3753
|
|
20230831,155700,422882860,3470,3470,3470,3470,0
|
|
20230831,155600,422882860,3470,3470,3470,3470,0
|
|
20230831,155500,422882860,3470,3470,3470,3470,0
|
|
20230831,155400,422882860,3470,3470,3470,3470,0
|
|
20230831,155300,422882860,3470,3470,3470,3470,0
|
|
20230831,155200,422882860,3470,3470,3470,3470,0
|
|
20230831,155100,422882860,3470,3470,3470,3470,0
|
|
20230831,155000,422882860,3470,3470,3470,3470,0
|
|
20230831,154900,422882860,3470,3470,3470,3470,0
|
|
20230831,154800,422882860,3470,3470,3470,3470,0
|
|
20230831,154700,422882860,3470,3470,3470,3470,0
|
|
20230831,154600,422882860,3470,3470,3470,3470,0
|
|
20230831,154500,422882860,3470,3470,3470,3470,0
|
|
20230831,154400,422882860,3470,3470,3470,3470,0
|
|
20230831,154300,422882860,3470,3470,3470,3470,0
|
|
20230831,154200,422882860,3470,3470,3470,3470,0
|
|
20230831,154100,422882860,3470,3470,3470,3470,0
|
|
20230831,154000,422882860,3470,3470,3470,3470,0
|
|
20230831,153900,422882860,3470,3470,3470,3470,0
|
|
20230831,153800,422882860,3470,3470,3470,3470,0
|
|
20230831,153700,422882860,3470,3470,3470,3470,0
|
|
20230831,153600,422882860,3470,3470,3470,3470,0
|
|
20230831,153500,422882860,3470,3470,3470,3470,0
|
|
20230831,153400,422882860,3470,3470,3470,3470,0
|
|
20230831,153300,422882860,3470,3470,3470,3470,0
|
|
20230831,153200,422882860,3470,3470,3470,3470,0
|
|
20230831,153100,422882860,3470,3470,3470,3470,0
|
|
20230831,153000,422882860,3470,3470,3470,3470,3753
|
|
20230831,152900,409859950,3480,3480,3480,3480,0
|
|
20230831,152800,409859950,3480,3480,3480,3480,0
|
|
20230831,152700,409859950,3480,3480,3480,3480,0
|
|
20230831,152600,409859950,3480,3480,3480,3480,0
|
|
20230831,152500,409859950,3480,3480,3480,3480,0
|
|
20230831,152400,409859950,3480,3480,3480,3480,0
|
|
20230831,152300,409859950,3480,3480,3480,3480,0
|
|
20230831,152200,409859950,3480,3480,3480,3480,0
|
|
20230831,152100,409859950,3480,3480,3480,3480,0
|
|
20230831,152000,409859950,3480,3480,3480,3480,0
|
|
20230831,151900,409859950,3480,3475,3480,3470,362
|
|
20230831,151800,408602900,3480,3475,3480,3475,121
|
|
20230831,151700,408182420,3475,3475,3475,3475,217
|
|
20230831,151600,407428345,3475,3475,3475,3470,490
|
|
20230831,151500,405725670,3470,3475,3475,3470,149
|
|
20230831,151400,405207990,3475,3475,3475,3475,1
|
|
20230831,151300,405204515,3475,3475,3475,3475,0
|
|
20230831,151200,405204515,3475,3475,3475,3475,0
|
|
20230831,151100,405204515,3475,3475,3475,3475,166
|
|
20230831,151000,404627665,3475,3475,3475,3470,343
|
|
20230831,150900,403436310,3480,3480,3480,3480,61
|
|
20230831,150800,403224030,3475,3475,3475,3475,201
|
|
20230831,150700,402525555,3475,3475,3475,3475,1000
|
|
20230831,150600,399050555,3475,3475,3475,3475,10
|
|
20230831,150500,399015805,3475,3475,3475,3475,97
|
|
20230831,150400,398678730,3475,3475,3475,3475,5
|
|
20230831,150300,398661355,3475,3465,3475,3465,422
|
|
20230831,150200,397197105,3470,3470,3470,3465,15
|
|
20230831,150100,397145090,3455,3475,3475,3455,9463
|
|
20230831,150000,364394790,3475,3475,3475,3475,197
|
|
20230831,145900,363710215,3475,3475,3480,3475,1853
|
|
20230831,145800,357271035,3480,3480,3480,3480,110
|
|
20230831,145700,356888235,3480,3480,3480,3480,316
|
|
20230831,145600,355788555,3480,3475,3485,3475,545
|
|
20230831,145500,353894355,3480,3480,3480,3480,6721
|
|
20230831,145400,330505275,3480,3480,3480,3480,1001
|
|
20230831,145300,327021795,3480,3475,3485,3475,101
|
|
20230831,145200,326670710,3480,3480,3480,3480,763
|
|
20230831,145100,324015470,3480,3480,3480,3480,210
|
|
20230831,145000,323284670,3475,3475,3475,3475,201
|
|
20230831,144900,322586195,3475,3475,3475,3475,500
|
|
20230831,144800,320848695,3480,3480,3480,3480,110
|
|
20230831,144700,320465895,3480,3480,3480,3480,240
|
|
20230831,144600,319630695,3480,3480,3480,3480,5
|
|
20230831,144500,319613295,3480,3480,3480,3480,200
|
|
20230831,144400,318917295,3480,3480,3480,3480,1255
|
|
20230831,144300,314549895,3485,3485,3485,3485,10
|
|
20230831,144200,314515045,3485,3485,3485,3485,26
|
|
20230831,144100,314424435,3485,3485,3485,3485,21
|
|
20230831,144000,314351250,3485,3485,3485,3485,10
|
|
20230831,143900,314316400,3485,3485,3485,3485,3
|
|
20230831,143800,314305945,3480,3480,3480,3480,1204
|
|
20230831,143700,310116025,3480,3480,3480,3480,89
|
|
20230831,143600,309806305,3480,3480,3480,3480,40
|
|
20230831,143500,309667105,3480,3480,3480,3480,492
|
|
20230831,143400,307954945,3480,3480,3480,3480,19
|
|
20230831,143300,307888825,3480,3480,3480,3480,0
|
|
20230831,143200,307888825,3480,3480,3480,3480,500
|
|
20230831,143100,306148825,3480,3480,3480,3480,1219
|
|
20230831,143000,301906705,3485,3485,3485,3485,20
|
|
20230831,142900,301837005,3485,3485,3485,3485,606
|
|
20230831,142800,299725095,3485,3485,3485,3485,201
|
|
20230831,142700,299024610,3485,3485,3485,3485,275
|
|
20230831,142600,298066235,3485,3485,3485,3480,1212
|
|
20230831,142500,293842610,3485,3485,3485,3485,0
|
|
20230831,142400,293842610,3485,3485,3485,3485,515
|
|
20230831,142300,292047835,3485,3485,3485,3485,1
|
|
20230831,142200,292044350,3485,3485,3485,3485,1
|
|
20230831,142100,292040865,3485,3485,3485,3485,0
|
|
20230831,142000,292040865,3485,3485,3485,3485,225
|
|
20230831,141900,291256740,3485,3485,3485,3485,320
|
|
20230831,141800,290141540,3485,3485,3485,3485,0
|
|
20230831,141700,290141540,3485,3485,3485,3485,71
|
|
20230831,141600,289894105,3485,3485,3485,3485,200
|
|
20230831,141500,289197105,3485,3485,3485,3485,201
|
|
20230831,141400,288496620,3485,3485,3485,3485,401
|
|
20230831,141300,287099135,3485,3485,3485,3485,0
|
|
20230831,141200,287099135,3485,3480,3485,3480,867
|
|
20230831,141100,284078645,3480,3480,3480,3480,300
|
|
20230831,141000,283034645,3480,3480,3480,3480,100
|
|
20230831,140900,282686645,3475,3480,3480,3475,1952
|
|
20230831,140800,275896895,3480,3485,3485,3480,1490
|
|
20230831,140700,270708230,3485,3485,3485,3485,39
|
|
20230831,140600,270572315,3485,3485,3485,3485,3
|
|
20230831,140500,270561860,3485,3485,3485,3485,7
|
|
20230831,140400,270537465,3485,3485,3485,3485,110
|
|
20230831,140300,270154115,3485,3480,3485,3480,28
|
|
20230831,140200,270056655,3480,3485,3485,3480,1896
|
|
20230831,140100,263458550,3485,3485,3485,3485,309
|
|
20230831,140000,262381685,3485,3490,3490,3485,1667
|
|
20230831,135900,256572080,3490,3490,3490,3490,1106
|
|
20230831,135800,252712140,3490,3490,3490,3490,165
|
|
20230831,135700,252136290,3490,3490,3490,3490,1457
|
|
20230831,135600,247051360,3490,3490,3490,3490,201
|
|
20230831,135500,246349870,3490,3490,3490,3490,240
|
|
20230831,135400,245512270,3490,3505,3505,3490,10106
|
|
20230831,135300,210222835,3500,3500,3500,3500,1200
|
|
20230831,135200,206022835,3500,3500,3500,3500,61
|
|
20230831,135100,205809335,3500,3500,3500,3500,409
|
|
20230831,135000,204377835,3500,3500,3500,3500,38
|
|
20230831,134900,204244835,3500,3500,3500,3500,20
|
|
20230831,134800,204174835,3500,3500,3500,3500,773
|
|
20230831,134700,201469335,3505,3505,3505,3505,1
|
|
20230831,134600,201465830,3505,3505,3505,3505,17
|
|
20230831,134500,201406245,3505,3505,3505,3505,103
|
|
20230831,134400,201045230,3505,3505,3505,3505,0
|
|
20230831,134300,201045230,3505,3505,3505,3505,50
|
|
20230831,134200,200869980,3505,3505,3505,3505,4
|
|
20230831,134100,200855960,3500,3500,3500,3500,201
|
|
20230831,134000,200152460,3500,3505,3505,3500,218
|
|
20230831,133900,199388570,3500,3505,3505,3500,584
|
|
20230831,133800,197341775,3505,3505,3505,3505,210
|
|
20230831,133700,196605725,3505,3505,3505,3505,152
|
|
20230831,133600,196072965,3505,3500,3505,3500,216
|
|
20230831,133500,195315935,3505,3505,3505,3505,50
|
|
20230831,133400,195140685,3505,3505,3505,3505,50
|
|
20230831,133300,194965435,3505,3505,3505,3495,789
|
|
20230831,133200,192204770,3505,3500,3505,3495,8608
|
|
20230831,133100,162073515,3505,3510,3515,3505,8568
|
|
20230831,133000,132026480,3515,3520,3520,3515,4084
|
|
20230831,132900,117667465,3525,3525,3525,3525,0
|
|
20230831,132800,117667465,3525,3525,3525,3525,0
|
|
20230831,132700,117667465,3525,3525,3525,3525,0
|
|
20230831,132600,117667465,3525,3525,3525,3525,0
|
|
20230831,132500,117667465,3525,3525,3525,3525,0
|
|
20230831,132400,117667465,3525,3525,3525,3525,1
|
|
20230831,132300,117663940,3525,3525,3525,3525,2
|
|
20230831,132200,117656890,3525,3525,3525,3525,672
|
|
20230831,132100,115288090,3530,3525,3530,3525,4
|
|
20230831,132000,115273985,3525,3525,3525,3525,0
|
|
20230831,131900,115273985,3525,3525,3525,3525,0
|
|
20230831,131800,115273985,3525,3525,3525,3525,0
|
|
20230831,131700,115273985,3525,3525,3525,3525,0
|
|
20230831,131600,115273985,3525,3525,3525,3525,0
|
|
20230831,131500,115273985,3525,3525,3525,3525,6
|
|
20230831,131400,115252835,3520,3520,3520,3520,0
|
|
20230831,131300,115252835,3520,3520,3520,3520,0
|
|
20230831,131200,115252835,3520,3520,3520,3520,0
|
|
20230831,131100,115252835,3520,3520,3520,3520,0
|
|
20230831,131000,115252835,3520,3520,3520,3520,0
|
|
20230831,130900,115252835,3520,3520,3520,3520,0
|
|
20230831,130800,115252835,3520,3520,3520,3520,100
|
|
20230831,130700,114900835,3520,3520,3520,3520,100
|
|
20230831,130600,114548835,3520,3535,3535,3520,184
|
|
20230831,130500,113901115,3530,3530,3530,3530,2
|
|
20230831,130400,113894055,3535,3535,3535,3535,0
|
|
20230831,130300,113894055,3535,3535,3535,3535,0
|
|
20230831,130200,113894055,3535,3535,3535,3535,0
|
|
20230831,130100,113894055,3535,3535,3535,3535,0
|
|
20230831,130000,113894055,3535,3535,3535,3535,0
|
|
20230831,125900,113894055,3535,3535,3535,3535,1
|
|
20230831,125800,113890520,3520,3520,3520,3520,0
|
|
20230831,125700,113890520,3520,3520,3520,3520,20
|
|
20230831,125600,113820120,3520,3520,3520,3520,0
|
|
20230831,125500,113820120,3520,3525,3525,3520,4727
|
|
20230831,125400,97162415,3525,3525,3525,3525,0
|
|
20230831,125300,97162415,3525,3525,3525,3525,0
|
|
20230831,125200,97162415,3525,3525,3525,3525,0
|
|
20230831,125100,97162415,3525,3525,3525,3525,125
|
|
20230831,125000,96721790,3535,3535,3535,3535,1
|
|
20230831,124900,96718255,3530,3530,3530,3530,14
|
|
20230831,124800,96668835,3530,3530,3530,3530,500
|
|
20230831,124700,94903835,3530,3530,3530,3530,300
|
|
20230831,124600,93844835,3530,3530,3530,3530,0
|
|
20230831,124500,93844835,3530,3530,3530,3530,200
|
|
20230831,124400,93138835,3530,3530,3530,3530,0
|
|
20230831,124300,93138835,3530,3530,3530,3530,30
|
|
20230831,124200,93032935,3530,3530,3530,3530,0
|
|
20230831,124100,93032935,3530,3530,3530,3530,0
|
|
20230831,124000,93032935,3530,3530,3530,3530,1
|
|
20230831,123900,93029405,3530,3530,3530,3530,0
|
|
20230831,123800,93029405,3530,3530,3530,3530,47
|
|
20230831,123700,92863495,3530,3530,3530,3530,401
|
|
20230831,123600,91447965,3530,3530,3530,3530,0
|
|
20230831,123500,91447965,3530,3530,3530,3530,0
|
|
20230831,123400,91447965,3530,3530,3530,3530,198
|
|
20230831,123300,90749025,3530,3530,3530,3530,0
|
|
20230831,123200,90749025,3530,3530,3530,3530,1
|
|
20230831,123100,90745495,3530,3530,3530,3530,721
|
|
20230831,123000,88200365,3530,3530,3530,3530,0
|
|
20230831,122900,88200365,3530,3530,3530,3530,159
|
|
20230831,122800,87639095,3530,3530,3530,3530,0
|
|
20230831,122700,87639095,3530,3530,3530,3530,0
|
|
20230831,122600,87639095,3530,3530,3530,3530,4
|
|
20230831,122500,87624975,3530,3530,3530,3530,0
|
|
20230831,122400,87624975,3530,3530,3530,3530,0
|
|
20230831,122300,87624975,3530,3530,3530,3530,0
|
|
20230831,122200,87624975,3530,3530,3530,3530,0
|
|
20230831,122100,87624975,3530,3530,3530,3530,0
|
|
20230831,122000,87624975,3530,3530,3530,3530,0
|
|
20230831,121900,87624975,3530,3530,3530,3530,0
|
|
20230831,121800,87624975,3530,3530,3530,3530,0
|
|
20230831,121700,87624975,3530,3530,3530,3530,0
|
|
20230831,121600,87624975,3530,3530,3530,3530,20
|
|
20230831,121500,87554375,3535,3535,3535,3535,2
|
|
20230831,121400,87547305,3530,3530,3530,3530,1
|
|
20230831,121300,87543775,3530,3530,3530,3530,445
|
|
20230831,121200,85972925,3535,3535,3535,3535,0
|
|
20230831,121100,85972925,3535,3535,3535,3535,0
|
|
20230831,121000,85972925,3535,3535,3535,3535,0
|
|
20230831,120900,85972925,3535,3535,3535,3535,0
|
|
20230831,120800,85972925,3535,3535,3535,3535,0
|
|
20230831,120700,85972925,3535,3535,3535,3535,1
|
|
20230831,120600,85969390,3530,3530,3530,3530,0
|
|
20230831,120500,85969390,3530,3530,3530,3530,0
|
|
20230831,120400,85969390,3530,3530,3530,3530,0
|
|
20230831,120300,85969390,3530,3530,3530,3530,0
|
|
20230831,120200,85969390,3530,3530,3530,3530,0
|
|
20230831,120100,85969390,3530,3530,3530,3530,0
|
|
20230831,120000,85969390,3530,3530,3530,3530,0
|
|
20230831,115900,85969390,3530,3530,3530,3530,0
|
|
20230831,115800,85969390,3530,3530,3530,3530,0
|
|
20230831,115700,85969390,3530,3530,3530,3530,0
|
|
20230831,115600,85969390,3530,3530,3530,3530,55
|
|
20230831,115500,85775240,3530,3530,3530,3530,1069
|
|
20230831,115400,82001670,3530,3530,3530,3530,1014
|
|
20230831,115300,78422250,3530,3530,3530,3530,0
|
|
20230831,115200,78422250,3530,3530,3530,3530,0
|
|
20230831,115100,78422250,3530,3530,3530,3530,0
|
|
20230831,115000,78422250,3530,3530,3530,3530,0
|
|
20230831,114900,78422250,3530,3530,3530,3530,0
|
|
20230831,114800,78422250,3530,3530,3530,3530,0
|
|
20230831,114700,78422250,3530,3530,3530,3530,0
|
|
20230831,114600,78422250,3530,3530,3530,3530,0
|
|
20230831,114500,78422250,3530,3530,3530,3530,0
|
|
20230831,114400,78422250,3530,3530,3530,3530,101
|
|
20230831,114300,78065720,3530,3530,3530,3530,40
|
|
20230831,114200,77924520,3530,3530,3530,3530,700
|
|
20230831,114100,75453520,3530,3535,3535,3530,208
|
|
20230831,114000,74719240,3530,3530,3530,3530,0
|
|
20230831,113900,74719240,3530,3530,3530,3530,100
|
|
20230831,113800,74366240,3535,3535,3535,3535,0
|
|
20230831,113700,74366240,3535,3535,3535,3535,30
|
|
20230831,113600,74260190,3535,3535,3535,3535,0
|
|
20230831,113500,74260190,3535,3535,3535,3535,0
|
|
20230831,113400,74260190,3535,3535,3535,3535,100
|
|
20230831,113300,73906690,3535,3535,3535,3535,200
|
|
20230831,113200,73199690,3535,3535,3535,3535,1
|
|
20230831,113100,73196155,3535,3535,3535,3535,0
|
|
20230831,113000,73196155,3535,3535,3535,3535,7
|
|
20230831,112900,73171410,3530,3530,3530,3530,0
|
|
20230831,112800,73171410,3530,3530,3530,3530,56
|
|
20230831,112700,72973730,3535,3535,3535,3535,0
|
|
20230831,112600,72973730,3535,3535,3535,3535,0
|
|
20230831,112500,72973730,3535,3535,3535,3535,0
|
|
20230831,112400,72973730,3535,3535,3535,3535,0
|
|
20230831,112300,72973730,3535,3535,3535,3535,0
|
|
20230831,112200,72973730,3535,3535,3535,3535,177
|
|
20230831,112100,72348035,3535,3535,3535,3535,0
|
|
20230831,112000,72348035,3535,3535,3535,3535,0
|
|
20230831,111900,72348035,3535,3535,3535,3535,0
|
|
20230831,111800,72348035,3535,3535,3535,3535,50
|
|
20230831,111700,72171285,3535,3535,3535,3535,0
|
|
20230831,111600,72171285,3535,3535,3535,3535,1
|
|
20230831,111500,72167750,3535,3535,3535,3535,1
|
|
20230831,111400,72164215,3530,3530,3530,3530,618
|
|
20230831,111300,69982675,3530,3530,3530,3530,0
|
|
20230831,111200,69982675,3530,3530,3530,3530,1359
|
|
20230831,111100,65185405,3530,3530,3530,3530,0
|
|
20230831,111000,65185405,3530,3530,3530,3530,0
|
|
20230831,110900,65185405,3530,3530,3530,3530,0
|
|
20230831,110800,65185405,3530,3530,3530,3530,0
|
|
20230831,110700,65185405,3530,3530,3530,3530,5
|
|
20230831,110600,65167755,3530,3530,3530,3530,436
|
|
20230831,110500,63628675,3530,3530,3530,3530,0
|
|
20230831,110400,63628675,3530,3530,3530,3530,941
|
|
20230831,110300,60306945,3530,3530,3530,3530,100
|
|
20230831,110200,59953945,3530,3530,3530,3530,178
|
|
20230831,110100,59325605,3530,3525,3530,3525,4
|
|
20230831,110000,59311500,3520,3520,3520,3520,0
|
|
20230831,105900,59311500,3520,3520,3520,3520,0
|
|
20230831,105800,59311500,3520,3520,3520,3520,0
|
|
20230831,105700,59311500,3520,3520,3520,3520,0
|
|
20230831,105600,59311500,3520,3520,3520,3520,0
|
|
20230831,105500,59311500,3520,3520,3520,3520,540
|
|
20230831,105400,57410700,3515,3515,3515,3515,0
|
|
20230831,105300,57410700,3515,3515,3515,3515,0
|
|
20230831,105200,57410700,3515,3515,3515,3515,0
|
|
20230831,105100,57410700,3515,3515,3515,3515,0
|
|
20230831,105000,57410700,3515,3515,3515,3515,0
|
|
20230831,104900,57410700,3515,3515,3515,3515,0
|
|
20230831,104800,57410700,3515,3515,3515,3515,288
|
|
20230831,104700,56398380,3530,3530,3530,3530,21
|
|
20230831,104600,56324250,3520,3520,3520,3520,50
|
|
20230831,104500,56148250,3520,3520,3520,3520,300
|
|
20230831,104400,55092250,3515,3515,3515,3515,100
|
|
20230831,104300,54740750,3520,3520,3520,3520,202
|
|
20230831,104200,54029710,3520,3535,3535,3520,1037
|
|
20230831,104100,50379320,3535,3535,3535,3535,300
|
|
20230831,104000,49318820,3540,3540,3540,3540,5
|
|
20230831,103900,49301120,3540,3540,3540,3540,0
|
|
20230831,103800,49301120,3540,3540,3540,3540,13
|
|
20230831,103700,49255100,3540,3540,3540,3540,20
|
|
20230831,103600,49184300,3540,3540,3540,3540,0
|
|
20230831,103500,49184300,3540,3540,3540,3540,0
|
|
20230831,103400,49184300,3540,3540,3540,3540,20
|
|
20230831,103300,49113500,3545,3545,3545,3545,0
|
|
20230831,103200,49113500,3545,3540,3545,3540,501
|
|
20230831,103100,47337500,3515,3520,3520,3515,294
|
|
20230831,103000,46303500,3520,3525,3525,3520,551
|
|
20230831,102900,44362950,3525,3525,3525,3525,0
|
|
20230831,102800,44362950,3525,3525,3525,3525,0
|
|
20230831,102700,44362950,3525,3525,3525,3525,120
|
|
20230831,102600,43939950,3525,3535,3535,3525,1633
|
|
20230831,102500,38183465,3535,3535,3535,3530,1938
|
|
20230831,102400,31340260,3545,3545,3545,3545,0
|
|
20230831,102300,31340260,3545,3545,3545,3545,0
|
|
20230831,102200,31340260,3545,3545,3545,3545,0
|
|
20230831,102100,31340260,3545,3545,3545,3545,0
|
|
20230831,102000,31340260,3545,3545,3545,3545,0
|
|
20230831,101900,31340260,3545,3545,3545,3545,0
|
|
20230831,101800,31340260,3545,3545,3545,3545,0
|
|
20230831,101700,31340260,3545,3545,3545,3545,0
|
|
20230831,101600,31340260,3545,3545,3545,3545,100
|
|
20230831,101500,30985760,3545,3545,3545,3545,0
|
|
20230831,101400,30985760,3545,3545,3545,3545,0
|
|
20230831,101300,30985760,3545,3545,3545,3545,0
|
|
20230831,101200,30985760,3545,3545,3545,3545,38
|
|
20230831,101100,30851050,3540,3540,3540,3540,0
|
|
20230831,101000,30851050,3540,3540,3540,3540,0
|
|
20230831,100900,30851050,3540,3540,3540,3540,22
|
|
20230831,100800,30773170,3545,3540,3545,3540,10
|
|
20230831,100700,30737760,3535,3535,3535,3535,0
|
|
20230831,100600,30737760,3535,3535,3535,3535,110
|
|
20230831,100500,30348910,3540,3540,3540,3540,530
|
|
20230831,100400,28472710,3540,3540,3540,3540,0
|
|
20230831,100300,28472710,3540,3545,3545,3540,46
|
|
20230831,100200,28309860,3550,3550,3550,3550,25
|
|
20230831,100100,28221110,3550,3550,3550,3550,0
|
|
20230831,100000,28221110,3550,3550,3550,3550,10
|
|
20230831,095900,28185610,3550,3550,3550,3550,0
|
|
20230831,095800,28185610,3550,3545,3550,3545,21
|
|
20230831,095700,28111160,3545,3545,3545,3545,100
|
|
20230831,095600,27756660,3545,3545,3545,3545,0
|
|
20230831,095500,27756660,3545,3545,3545,3545,3
|
|
20230831,095400,27746025,3545,3540,3545,3540,1502
|
|
20230831,095300,22428935,3545,3545,3545,3545,84
|
|
20230831,095200,22131155,3535,3535,3535,3535,500
|
|
20230831,095100,20363655,3535,3540,3540,3535,151
|
|
20230831,095000,19829615,3540,3540,3540,3540,0
|
|
20230831,094900,19829615,3540,3540,3540,3540,169
|
|
20230831,094800,19231355,3540,3540,3540,3540,0
|
|
20230831,094700,19231355,3540,3540,3540,3540,210
|
|
20230831,094600,18487955,3540,3540,3540,3540,0
|
|
20230831,094500,18487955,3540,3540,3540,3540,308
|
|
20230831,094400,17397635,3550,3550,3550,3550,11
|
|
20230831,094300,17358585,3550,3550,3550,3550,10
|
|
20230831,094200,17323085,3550,3550,3550,3550,0
|
|
20230831,094100,17323085,3550,3550,3550,3550,0
|
|
20230831,094000,17323085,3550,3550,3550,3550,100
|
|
20230831,093900,16968085,3550,3550,3550,3550,301
|
|
20230831,093800,15899535,3550,3550,3550,3550,2
|
|
20230831,093700,15892435,3550,3545,3550,3545,261
|
|
20230831,093600,14967185,3550,3550,3550,3550,0
|
|
20230831,093500,14967185,3550,3550,3550,3550,2
|
|
20230831,093400,14960085,3550,3550,3550,3550,64
|
|
20230831,093300,14732885,3550,3550,3550,3550,32
|
|
20230831,093200,14619285,3550,3550,3550,3550,0
|
|
20230831,093100,14619285,3550,3550,3550,3550,1
|
|
20230831,093000,14615735,3550,3550,3550,3550,3
|
|
20230831,092900,14605085,3550,3550,3550,3550,566
|
|
20230831,092800,12595785,3550,3550,3550,3550,110
|
|
20230831,092700,12205285,3550,3550,3550,3550,15
|
|
20230831,092600,12152035,3550,3550,3550,3550,600
|
|
20230831,092500,10022035,3550,3550,3550,3550,40
|
|
20230831,092400,9880035,3550,3550,3550,3550,0
|
|
20230831,092300,9880035,3550,3550,3550,3550,1
|
|
20230831,092200,9876485,3545,3550,3550,3545,102
|
|
20230831,092100,9514395,3550,3550,3550,3545,1574
|
|
20230831,092000,3927405,3550,3550,3550,3550,0
|
|
20230831,091900,3927405,3550,3550,3550,3550,10
|
|
20230831,091800,3891905,3550,3550,3550,3550,14
|
|
20230831,091700,3842205,3550,3545,3550,3545,456
|
|
20230831,091600,2225680,3550,3550,3550,3550,0
|
|
20230831,091500,2225680,3550,3550,3550,3550,3
|
|
20230831,091400,2215030,3550,3550,3550,3550,0
|
|
20230831,091300,2215030,3550,3550,3550,3550,4
|
|
20230831,091200,2200830,3550,3550,3550,3550,1
|
|
20230831,091100,2197280,3545,3545,3545,3545,30
|
|
20230831,091000,2090930,3550,3550,3550,3550,22
|
|
20230831,090900,2012830,3550,3550,3550,3550,0
|
|
20230831,090800,2012830,3550,3550,3550,3550,0
|
|
20230831,090700,2012830,3550,3550,3550,3550,0
|
|
20230831,090600,2012830,3550,3550,3550,3550,0
|
|
20230831,090500,2012830,3550,3550,3550,3550,9
|
|
20230831,090400,1980880,3550,3555,3555,3550,56
|
|
20230831,090300,1782030,3560,3560,3560,3560,8
|
|
20230831,090200,1753550,3560,3550,3560,3545,197
|
|
20230831,090100,1054355,3550,3550,3555,3550,187
|
|
20230831,090000,390500,3550,3550,3550,3550,110
|