665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200200,535339305,4380,4380,4380,4380,1027
|
|
20230831,200100,535339305,4380,4380,4380,4380,0
|
|
20230831,200000,535339305,4380,4380,4380,4380,0
|
|
20230831,195900,535339305,4380,4380,4380,4380,0
|
|
20230831,195800,535339305,4380,4380,4380,4380,0
|
|
20230831,195700,535339305,4380,4380,4380,4380,0
|
|
20230831,195600,535339305,4380,4380,4380,4380,0
|
|
20230831,195500,535339305,4380,4380,4380,4380,0
|
|
20230831,195400,535339305,4380,4380,4380,4380,0
|
|
20230831,195300,535339305,4380,4380,4380,4380,0
|
|
20230831,195200,535339305,4380,4380,4380,4380,0
|
|
20230831,195100,535339305,4380,4380,4380,4380,0
|
|
20230831,195000,535339305,4380,4380,4380,4380,0
|
|
20230831,194900,535339305,4380,4380,4380,4380,0
|
|
20230831,194800,535339305,4380,4380,4380,4380,0
|
|
20230831,194700,535339305,4380,4380,4380,4380,0
|
|
20230831,194600,535339305,4380,4380,4380,4380,0
|
|
20230831,194500,535339305,4380,4380,4380,4380,0
|
|
20230831,194400,535339305,4380,4380,4380,4380,0
|
|
20230831,194300,535339305,4380,4380,4380,4380,0
|
|
20230831,194200,535339305,4380,4380,4380,4380,0
|
|
20230831,194100,535339305,4380,4380,4380,4380,0
|
|
20230831,194000,535339305,4380,4380,4380,4380,0
|
|
20230831,193900,535339305,4380,4380,4380,4380,0
|
|
20230831,193800,535339305,4380,4380,4380,4380,0
|
|
20230831,193700,535339305,4380,4380,4380,4380,0
|
|
20230831,193600,535339305,4380,4380,4380,4380,0
|
|
20230831,193500,535339305,4380,4380,4380,4380,0
|
|
20230831,193400,535339305,4380,4380,4380,4380,0
|
|
20230831,193300,535339305,4380,4380,4380,4380,0
|
|
20230831,193200,535339305,4380,4380,4380,4380,1027
|
|
20230831,193100,535339305,4380,4380,4380,4380,0
|
|
20230831,193000,535339305,4380,4380,4380,4380,0
|
|
20230831,192900,535339305,4380,4380,4380,4380,0
|
|
20230831,192800,535339305,4380,4380,4380,4380,0
|
|
20230831,192700,535339305,4380,4380,4380,4380,0
|
|
20230831,192600,535339305,4380,4380,4380,4380,0
|
|
20230831,192500,535339305,4380,4380,4380,4380,0
|
|
20230831,192400,535339305,4380,4380,4380,4380,0
|
|
20230831,192300,535339305,4380,4380,4380,4380,0
|
|
20230831,192200,535339305,4380,4380,4380,4380,0
|
|
20230831,192100,535339305,4380,4380,4380,4380,0
|
|
20230831,192000,535339305,4380,4380,4380,4380,0
|
|
20230831,191900,535339305,4380,4380,4380,4380,0
|
|
20230831,191800,535339305,4380,4380,4380,4380,0
|
|
20230831,191700,535339305,4380,4380,4380,4380,0
|
|
20230831,191600,535339305,4380,4380,4380,4380,0
|
|
20230831,191500,535339305,4380,4380,4380,4380,0
|
|
20230831,191400,535339305,4380,4380,4380,4380,0
|
|
20230831,191300,535339305,4380,4380,4380,4380,0
|
|
20230831,191200,535339305,4380,4380,4380,4380,0
|
|
20230831,191100,535339305,4380,4380,4380,4380,0
|
|
20230831,191000,535339305,4380,4380,4380,4380,0
|
|
20230831,190900,535339305,4380,4380,4380,4380,0
|
|
20230831,190800,535339305,4380,4380,4380,4380,0
|
|
20230831,190700,535339305,4380,4380,4380,4380,0
|
|
20230831,190600,535339305,4380,4380,4380,4380,0
|
|
20230831,190500,535339305,4380,4380,4380,4380,0
|
|
20230831,190400,535339305,4380,4380,4380,4380,0
|
|
20230831,190300,535339305,4380,4380,4380,4380,0
|
|
20230831,190200,535339305,4380,4380,4380,4380,1027
|
|
20230831,190100,535339305,4380,4380,4380,4380,0
|
|
20230831,190000,535339305,4380,4380,4380,4380,0
|
|
20230831,185900,535339305,4380,4380,4380,4380,0
|
|
20230831,185800,535339305,4380,4380,4380,4380,0
|
|
20230831,185700,535339305,4380,4380,4380,4380,0
|
|
20230831,185600,535339305,4380,4380,4380,4380,0
|
|
20230831,185500,535339305,4380,4380,4380,4380,0
|
|
20230831,185400,535339305,4380,4380,4380,4380,0
|
|
20230831,185300,535339305,4380,4380,4380,4380,0
|
|
20230831,185200,535339305,4380,4380,4380,4380,0
|
|
20230831,185100,535339305,4380,4380,4380,4380,0
|
|
20230831,185000,535339305,4380,4380,4380,4380,0
|
|
20230831,184900,535339305,4380,4380,4380,4380,0
|
|
20230831,184800,535339305,4380,4380,4380,4380,0
|
|
20230831,184700,535339305,4380,4380,4380,4380,0
|
|
20230831,184600,535339305,4380,4380,4380,4380,0
|
|
20230831,184500,535339305,4380,4380,4380,4380,0
|
|
20230831,184400,535339305,4380,4380,4380,4380,0
|
|
20230831,184300,535339305,4380,4380,4380,4380,0
|
|
20230831,184200,535339305,4380,4380,4380,4380,0
|
|
20230831,184100,535339305,4380,4380,4380,4380,0
|
|
20230831,184000,535339305,4380,4380,4380,4380,0
|
|
20230831,183900,535339305,4380,4380,4380,4380,0
|
|
20230831,183800,535339305,4380,4380,4380,4380,0
|
|
20230831,183700,535339305,4380,4380,4380,4380,0
|
|
20230831,183600,535339305,4380,4380,4380,4380,0
|
|
20230831,183500,535339305,4380,4380,4380,4380,0
|
|
20230831,183400,535339305,4380,4380,4380,4380,0
|
|
20230831,183300,535339305,4380,4380,4380,4380,0
|
|
20230831,183200,535339305,4380,4380,4380,4380,1027
|
|
20230831,183100,535339305,4380,4380,4380,4380,0
|
|
20230831,183000,535339305,4380,4380,4380,4380,0
|
|
20230831,182900,535339305,4380,4380,4380,4380,0
|
|
20230831,182800,535339305,4380,4380,4380,4380,0
|
|
20230831,182700,535339305,4380,4380,4380,4380,0
|
|
20230831,182600,535339305,4380,4380,4380,4380,0
|
|
20230831,182500,535339305,4380,4380,4380,4380,0
|
|
20230831,182400,535339305,4380,4380,4380,4380,0
|
|
20230831,182300,535339305,4380,4380,4380,4380,0
|
|
20230831,182200,535339305,4380,4380,4380,4380,0
|
|
20230831,182100,535339305,4380,4380,4380,4380,0
|
|
20230831,182000,535339305,4380,4380,4380,4380,0
|
|
20230831,181900,535339305,4380,4380,4380,4380,0
|
|
20230831,181800,535339305,4380,4380,4380,4380,0
|
|
20230831,181700,535339305,4380,4380,4380,4380,0
|
|
20230831,181600,535339305,4380,4380,4380,4380,0
|
|
20230831,181500,535339305,4380,4380,4380,4380,0
|
|
20230831,181400,535339305,4380,4380,4380,4380,0
|
|
20230831,181300,535339305,4380,4380,4380,4380,0
|
|
20230831,181200,535339305,4380,4380,4380,4380,0
|
|
20230831,181100,535339305,4380,4380,4380,4380,0
|
|
20230831,181000,535339305,4380,4380,4380,4380,0
|
|
20230831,180900,535339305,4380,4380,4380,4380,0
|
|
20230831,180800,535339305,4380,4380,4380,4380,0
|
|
20230831,180700,535339305,4380,4380,4380,4380,0
|
|
20230831,180600,535339305,4380,4380,4380,4380,0
|
|
20230831,180500,535339305,4380,4380,4380,4380,0
|
|
20230831,180400,535339305,4380,4380,4380,4380,0
|
|
20230831,180300,535339305,4380,4380,4380,4380,0
|
|
20230831,180200,535339305,4380,4380,4380,4380,1027
|
|
20230831,180100,535339305,4380,4380,4380,4380,0
|
|
20230831,180000,535339305,4380,4380,4380,4380,0
|
|
20230831,175900,535339305,4380,4380,4380,4380,0
|
|
20230831,175800,535339305,4380,4380,4380,4380,0
|
|
20230831,175700,535339305,4380,4380,4380,4380,0
|
|
20230831,175600,535339305,4380,4380,4380,4380,0
|
|
20230831,175500,535339305,4380,4380,4380,4380,0
|
|
20230831,175400,535339305,4380,4380,4380,4380,0
|
|
20230831,175300,535339305,4380,4380,4380,4380,0
|
|
20230831,175200,535339305,4380,4380,4380,4380,0
|
|
20230831,175100,535339305,4380,4380,4380,4380,0
|
|
20230831,175000,535339305,4380,4380,4380,4380,0
|
|
20230831,174900,535339305,4380,4380,4380,4380,0
|
|
20230831,174800,535339305,4380,4380,4380,4380,0
|
|
20230831,174700,535339305,4380,4380,4380,4380,0
|
|
20230831,174600,535339305,4380,4380,4380,4380,0
|
|
20230831,174500,535339305,4380,4380,4380,4380,0
|
|
20230831,174400,535339305,4380,4380,4380,4380,0
|
|
20230831,174300,535339305,4380,4380,4380,4380,0
|
|
20230831,174200,535339305,4380,4380,4380,4380,0
|
|
20230831,174100,535339305,4380,4380,4380,4380,0
|
|
20230831,174000,535339305,4380,4380,4380,4380,0
|
|
20230831,173900,535339305,4380,4380,4380,4380,0
|
|
20230831,173800,535339305,4380,4380,4380,4380,0
|
|
20230831,173700,535339305,4380,4380,4380,4380,0
|
|
20230831,173600,535339305,4380,4380,4380,4380,0
|
|
20230831,173500,535339305,4380,4380,4380,4380,0
|
|
20230831,173400,535339305,4380,4380,4380,4380,0
|
|
20230831,173300,535339305,4380,4380,4380,4380,0
|
|
20230831,173200,535339305,4380,4380,4380,4380,1027
|
|
20230831,173100,535339305,4380,4380,4380,4380,0
|
|
20230831,173000,535339305,4380,4380,4380,4380,0
|
|
20230831,172900,535339305,4380,4380,4380,4380,0
|
|
20230831,172800,535339305,4380,4380,4380,4380,0
|
|
20230831,172700,535339305,4380,4380,4380,4380,0
|
|
20230831,172600,535339305,4380,4380,4380,4380,0
|
|
20230831,172500,535339305,4380,4380,4380,4380,0
|
|
20230831,172400,535339305,4380,4380,4380,4380,0
|
|
20230831,172300,535339305,4380,4380,4380,4380,0
|
|
20230831,172200,535339305,4380,4380,4380,4380,0
|
|
20230831,172100,535339305,4380,4380,4380,4380,0
|
|
20230831,172000,535339305,4380,4380,4380,4380,0
|
|
20230831,171900,535339305,4380,4380,4380,4380,0
|
|
20230831,171800,535339305,4380,4380,4380,4380,0
|
|
20230831,171700,535339305,4380,4380,4380,4380,0
|
|
20230831,171600,535339305,4380,4380,4380,4380,0
|
|
20230831,171500,535339305,4380,4380,4380,4380,0
|
|
20230831,171400,535339305,4380,4380,4380,4380,0
|
|
20230831,171300,535339305,4380,4380,4380,4380,0
|
|
20230831,171200,535339305,4380,4380,4380,4380,0
|
|
20230831,171100,535339305,4380,4380,4380,4380,0
|
|
20230831,171000,535339305,4380,4380,4380,4380,0
|
|
20230831,170900,535339305,4380,4380,4380,4380,0
|
|
20230831,170800,535339305,4380,4380,4380,4380,0
|
|
20230831,170700,535339305,4380,4380,4380,4380,0
|
|
20230831,170600,535339305,4380,4380,4380,4380,0
|
|
20230831,170500,535339305,4380,4380,4380,4380,0
|
|
20230831,170400,535339305,4380,4380,4380,4380,0
|
|
20230831,170300,535339305,4380,4380,4380,4380,0
|
|
20230831,170200,535339305,4380,4380,4380,4380,1027
|
|
20230831,170100,535339305,4380,4380,4380,4380,0
|
|
20230831,170000,535339305,4380,4380,4380,4380,0
|
|
20230831,165900,535339305,4380,4380,4380,4380,0
|
|
20230831,165800,535339305,4380,4380,4380,4380,0
|
|
20230831,165700,535339305,4380,4380,4380,4380,0
|
|
20230831,165600,535339305,4380,4380,4380,4380,0
|
|
20230831,165500,535339305,4380,4380,4380,4380,0
|
|
20230831,165400,535339305,4380,4380,4380,4380,0
|
|
20230831,165300,535339305,4380,4380,4380,4380,0
|
|
20230831,165200,535339305,4380,4380,4380,4380,0
|
|
20230831,165100,535339305,4380,4380,4380,4380,0
|
|
20230831,165000,535339305,4380,4380,4380,4380,0
|
|
20230831,164900,535339305,4380,4380,4380,4380,0
|
|
20230831,164800,535339305,4380,4380,4380,4380,0
|
|
20230831,164700,535339305,4380,4380,4380,4380,0
|
|
20230831,164600,535339305,4380,4380,4380,4380,0
|
|
20230831,164500,535339305,4380,4380,4380,4380,0
|
|
20230831,164400,535339305,4380,4380,4380,4380,0
|
|
20230831,164300,535339305,4380,4380,4380,4380,0
|
|
20230831,164200,535339305,4380,4380,4380,4380,0
|
|
20230831,164100,535339305,4380,4380,4380,4380,0
|
|
20230831,164000,535339305,4380,4380,4380,4380,0
|
|
20230831,163900,535339305,4380,4380,4380,4380,0
|
|
20230831,163800,535339305,4380,4380,4380,4380,0
|
|
20230831,163700,535339305,4380,4380,4380,4380,0
|
|
20230831,163600,535339305,4380,4380,4380,4380,0
|
|
20230831,163500,535339305,4380,4380,4380,4380,0
|
|
20230831,163400,535339305,4380,4380,4380,4380,0
|
|
20230831,163300,535339305,4380,4380,4380,4380,0
|
|
20230831,163200,535339305,4380,4380,4380,4380,1027
|
|
20230831,163100,535339305,4380,4380,4380,4380,0
|
|
20230831,163000,535339305,4380,4380,4380,4380,0
|
|
20230831,162900,535339305,4380,4380,4380,4380,0
|
|
20230831,162800,535339305,4380,4380,4380,4380,0
|
|
20230831,162700,535339305,4380,4380,4380,4380,0
|
|
20230831,162600,535339305,4380,4380,4380,4380,0
|
|
20230831,162500,535339305,4380,4380,4380,4380,0
|
|
20230831,162400,535339305,4380,4380,4380,4380,0
|
|
20230831,162300,535339305,4380,4380,4380,4380,0
|
|
20230831,162200,535339305,4380,4380,4380,4380,0
|
|
20230831,162100,535339305,4380,4380,4380,4380,0
|
|
20230831,162000,535339305,4380,4380,4380,4380,0
|
|
20230831,161900,535339305,4380,4380,4380,4380,0
|
|
20230831,161800,535339305,4380,4380,4380,4380,0
|
|
20230831,161700,535339305,4380,4380,4380,4380,0
|
|
20230831,161600,535339305,4380,4380,4380,4380,0
|
|
20230831,161500,535339305,4380,4380,4380,4380,0
|
|
20230831,161400,535339305,4380,4380,4380,4380,0
|
|
20230831,161300,535339305,4380,4380,4380,4380,0
|
|
20230831,161200,535339305,4380,4380,4380,4380,0
|
|
20230831,161100,535339305,4380,4380,4380,4380,0
|
|
20230831,161000,535339305,4380,4380,4380,4380,0
|
|
20230831,160900,535339305,4380,4380,4380,4380,0
|
|
20230831,160800,535339305,4380,4380,4380,4380,0
|
|
20230831,160700,535339305,4380,4380,4380,4380,0
|
|
20230831,160600,535339305,4380,4380,4380,4380,0
|
|
20230831,160500,535339305,4380,4380,4380,4380,0
|
|
20230831,160400,535339305,4380,4380,4380,4380,0
|
|
20230831,160300,535339305,4380,4380,4380,4380,0
|
|
20230831,160200,535339305,4380,4380,4380,4380,1027
|
|
20230831,160100,535339305,4380,4380,4380,4380,0
|
|
20230831,160000,535339305,4380,4380,4380,4380,0
|
|
20230831,155900,535339305,4380,4380,4380,4380,0
|
|
20230831,155800,535339305,4380,4380,4380,4380,0
|
|
20230831,155700,535339305,4380,4380,4380,4380,0
|
|
20230831,155600,535339305,4380,4380,4380,4380,0
|
|
20230831,155500,535339305,4380,4380,4380,4380,0
|
|
20230831,155400,535339305,4380,4380,4380,4380,0
|
|
20230831,155300,535339305,4380,4380,4380,4380,0
|
|
20230831,155200,535339305,4380,4380,4380,4380,0
|
|
20230831,155100,535339305,4380,4380,4380,4380,0
|
|
20230831,155000,535339305,4380,4380,4380,4380,0
|
|
20230831,154900,535339305,4380,4380,4380,4380,0
|
|
20230831,154800,535339305,4380,4380,4380,4380,0
|
|
20230831,154700,535339305,4380,4380,4380,4380,0
|
|
20230831,154600,535339305,4380,4380,4380,4380,0
|
|
20230831,154500,535339305,4380,4380,4380,4380,0
|
|
20230831,154400,535339305,4380,4380,4380,4380,0
|
|
20230831,154300,535339305,4380,4380,4380,4380,0
|
|
20230831,154200,535339305,4380,4380,4380,4380,0
|
|
20230831,154100,535339305,4380,4380,4380,4380,0
|
|
20230831,154000,535339305,4380,4380,4380,4380,0
|
|
20230831,153900,535339305,4380,4380,4380,4380,0
|
|
20230831,153800,535339305,4380,4380,4380,4380,0
|
|
20230831,153700,535339305,4380,4380,4380,4380,0
|
|
20230831,153600,535339305,4380,4380,4380,4380,0
|
|
20230831,153500,535339305,4380,4380,4380,4380,0
|
|
20230831,153400,535339305,4380,4380,4380,4380,0
|
|
20230831,153300,535339305,4380,4380,4380,4380,0
|
|
20230831,153200,535339305,4380,4380,4380,4380,1027
|
|
20230831,153100,535339305,4380,4380,4380,4380,0
|
|
20230831,153000,535339305,4380,4380,4380,4380,1027
|
|
20230831,152900,530841045,4430,4430,4430,4430,0
|
|
20230831,152800,530841045,4430,4430,4430,4430,0
|
|
20230831,152700,530841045,4430,4430,4430,4430,0
|
|
20230831,152600,530841045,4430,4430,4430,4430,0
|
|
20230831,152500,530841045,4430,4430,4430,4430,0
|
|
20230831,152400,530841045,4430,4430,4430,4430,0
|
|
20230831,152300,530841045,4430,4430,4430,4430,0
|
|
20230831,152200,530841045,4430,4430,4430,4430,0
|
|
20230831,152100,530841045,4430,4430,4430,4430,0
|
|
20230831,152000,530841045,4430,4430,4430,4430,0
|
|
20230831,151900,530841045,4430,4430,4430,4430,0
|
|
20230831,151800,530841045,4430,4430,4430,4430,0
|
|
20230831,151700,530841045,4430,4430,4430,4430,0
|
|
20230831,151600,530841045,4430,4415,4430,4405,3
|
|
20230831,151500,530827795,4430,4415,4430,4415,52
|
|
20230831,151400,530598185,4455,4425,4455,4425,56
|
|
20230831,151300,530349550,4425,4385,4425,4385,1207
|
|
20230831,151200,525049635,4420,4420,4420,4420,0
|
|
20230831,151100,525049635,4420,4420,4420,4420,10
|
|
20230831,151000,525005435,4420,4420,4420,4420,1
|
|
20230831,150900,525001015,4420,4420,4420,4420,0
|
|
20230831,150800,525001015,4420,4420,4420,4420,0
|
|
20230831,150700,525001015,4420,4420,4420,4420,0
|
|
20230831,150600,525001015,4420,4420,4420,4420,30
|
|
20230831,150500,524868415,4420,4420,4420,4420,0
|
|
20230831,150400,524868415,4420,4420,4420,4420,1
|
|
20230831,150300,524863995,4420,4405,4420,4405,5
|
|
20230831,150200,524841925,4405,4405,4405,4405,0
|
|
20230831,150100,524841925,4405,4385,4405,4385,595
|
|
20230831,150000,522231260,4390,4390,4390,4390,0
|
|
20230831,145900,522231260,4390,4390,4390,4390,1
|
|
20230831,145800,522226870,4405,4405,4405,4405,0
|
|
20230831,145700,522226870,4405,4400,4405,4385,622
|
|
20230831,145600,519494945,4400,4400,4400,4400,103
|
|
20230831,145500,519041745,4405,4405,4405,4405,0
|
|
20230831,145400,519041745,4405,4405,4405,4405,0
|
|
20230831,145300,519041745,4405,4405,4405,4405,0
|
|
20230831,145200,519041745,4405,4405,4405,4405,0
|
|
20230831,145100,519041745,4405,4405,4405,4405,0
|
|
20230831,145000,519041745,4405,4400,4405,4400,52
|
|
20230831,144900,518812935,4405,4400,4405,4400,7
|
|
20230831,144800,518782120,4400,4400,4400,4400,102
|
|
20230831,144700,518333320,4410,4410,4410,4410,0
|
|
20230831,144600,518333320,4410,4410,4410,4410,10
|
|
20230831,144500,518289220,4410,4410,4410,4410,0
|
|
20230831,144400,518289220,4410,4410,4410,4410,0
|
|
20230831,144300,518289220,4410,4410,4410,4410,0
|
|
20230831,144200,518289220,4410,4410,4410,4410,0
|
|
20230831,144100,518289220,4410,4410,4410,4410,1
|
|
20230831,144000,518284810,4410,4410,4410,4410,0
|
|
20230831,143900,518284810,4410,4410,4410,4410,0
|
|
20230831,143800,518284810,4410,4410,4410,4410,0
|
|
20230831,143700,518284810,4410,4410,4410,4410,6
|
|
20230831,143600,518258350,4405,4405,4405,4405,0
|
|
20230831,143500,518258350,4405,4405,4405,4405,0
|
|
20230831,143400,518258350,4405,4405,4410,4385,668
|
|
20230831,143300,515327620,4410,4410,4410,4410,30
|
|
20230831,143200,515195320,4410,4385,4410,4385,24
|
|
20230831,143100,515090030,4385,4385,4385,4385,28
|
|
20230831,143000,514967250,4385,4385,4385,4385,3
|
|
20230831,142900,514954095,4415,4415,4415,4415,0
|
|
20230831,142800,514954095,4415,4415,4415,4415,0
|
|
20230831,142700,514954095,4415,4415,4415,4415,0
|
|
20230831,142600,514954095,4415,4415,4415,4415,2
|
|
20230831,142500,514945265,4385,4390,4390,4385,1002
|
|
20230831,142400,510551490,4420,4420,4420,4420,1
|
|
20230831,142300,510547070,4420,4420,4420,4420,0
|
|
20230831,142200,510547070,4420,4420,4420,4420,0
|
|
20230831,142100,510547070,4420,4420,4420,4420,0
|
|
20230831,142000,510547070,4420,4420,4420,4420,0
|
|
20230831,141900,510547070,4420,4420,4420,4420,0
|
|
20230831,141800,510547070,4420,4420,4420,4420,2
|
|
20230831,141700,510538230,4385,4395,4395,4385,2083
|
|
20230831,141600,501388995,4420,4420,4420,4420,3
|
|
20230831,141500,501375735,4395,4395,4395,4395,459
|
|
20230831,141400,499358430,4425,4400,4425,4395,402
|
|
20230831,141300,497591510,4425,4425,4425,4425,0
|
|
20230831,141200,497591510,4425,4425,4425,4425,5
|
|
20230831,141100,497569385,4400,4405,4410,4400,91
|
|
20230831,141000,497168920,4400,4405,4405,4400,222
|
|
20230831,140900,496192030,4405,4405,4405,4405,71
|
|
20230831,140800,495879275,4430,4430,4430,4430,0
|
|
20230831,140700,495879275,4430,4430,4430,4430,0
|
|
20230831,140600,495879275,4430,4430,4430,4430,0
|
|
20230831,140500,495879275,4430,4405,4430,4400,339
|
|
20230831,140400,494387475,4405,4415,4415,4405,310
|
|
20230831,140300,493021825,4415,4415,4415,4415,0
|
|
20230831,140200,493021825,4415,4415,4415,4415,26
|
|
20230831,140100,492907035,4430,4430,4430,4430,233
|
|
20230831,140000,491874845,4420,4420,4420,4420,0
|
|
20230831,135900,491874845,4420,4420,4420,4420,0
|
|
20230831,135800,491874845,4420,4420,4420,4420,20
|
|
20230831,135700,491786445,4420,4420,4420,4420,0
|
|
20230831,135600,491786445,4420,4415,4420,4415,389
|
|
20230831,135500,490067120,4420,4420,4420,4420,0
|
|
20230831,135400,490067120,4420,4420,4420,4420,0
|
|
20230831,135300,490067120,4420,4400,4420,4400,22
|
|
20230831,135200,489970280,4400,4400,4400,4400,0
|
|
20230831,135100,489970280,4400,4405,4405,4400,30
|
|
20230831,135000,489838275,4400,4400,4400,4400,104
|
|
20230831,134900,489380675,4420,4420,4420,4420,0
|
|
20230831,134800,489380675,4420,4420,4420,4420,0
|
|
20230831,134700,489380675,4420,4420,4420,4420,0
|
|
20230831,134600,489380675,4420,4420,4420,4420,10
|
|
20230831,134500,489336475,4400,4405,4405,4400,546
|
|
20230831,134400,486933115,4405,4405,4405,4405,106
|
|
20230831,134300,486466185,4430,4430,4430,4430,0
|
|
20230831,134200,486466185,4430,4405,4430,4405,9
|
|
20230831,134100,486426365,4400,4400,4400,4400,0
|
|
20230831,134000,486426365,4400,4400,4400,4400,119
|
|
20230831,133900,485902765,4440,4440,4440,4440,0
|
|
20230831,133800,485902765,4440,4440,4440,4440,3
|
|
20230831,133700,485889445,4400,4400,4400,4400,119
|
|
20230831,133600,485365845,4440,4440,4440,4440,0
|
|
20230831,133500,485365845,4440,4440,4440,4440,0
|
|
20230831,133400,485365845,4440,4440,4440,4440,0
|
|
20230831,133300,485365845,4440,4440,4440,4440,0
|
|
20230831,133200,485365845,4440,4440,4440,4440,0
|
|
20230831,133100,485365845,4440,4440,4440,4440,3
|
|
20230831,133000,485352525,4400,4400,4400,4400,0
|
|
20230831,132900,485352525,4400,4405,4405,4400,109
|
|
20230831,132800,484872915,4445,4445,4445,4445,0
|
|
20230831,132700,484872915,4445,4445,4445,4445,0
|
|
20230831,132600,484872915,4445,4445,4445,4445,1
|
|
20230831,132500,484868470,4440,4440,4440,4440,0
|
|
20230831,132400,484868470,4440,4440,4440,4440,0
|
|
20230831,132300,484868470,4440,4440,4440,4440,0
|
|
20230831,132200,484868470,4440,4455,4455,4395,712
|
|
20230831,132100,481729320,4440,4440,4440,4440,3
|
|
20230831,132000,481716000,4455,4455,4455,4455,7
|
|
20230831,131900,481684815,4450,4450,4450,4450,10
|
|
20230831,131800,481640315,4455,4455,4455,4455,0
|
|
20230831,131700,481640315,4455,4455,4455,4455,0
|
|
20230831,131600,481640315,4455,4440,4455,4435,79
|
|
20230831,131500,481289530,4445,4425,4445,4425,1859
|
|
20230831,131400,473063425,4410,4395,4425,4395,3568
|
|
20230831,131300,457367880,4425,4420,4425,4390,2265
|
|
20230831,131200,447392440,4425,4440,4440,4425,2136
|
|
20230831,131100,437925615,4440,4445,4445,4440,504
|
|
20230831,131000,435686975,4445,4475,4475,4445,555
|
|
20230831,130900,433217835,4450,4460,4460,4450,1272
|
|
20230831,130800,427551530,4455,4455,4475,4455,1315
|
|
20230831,130700,421692655,4455,4450,4455,4450,708
|
|
20230831,130600,418541800,4445,4445,4450,4445,181
|
|
20230831,130500,417736850,4445,4440,4445,4440,160
|
|
20230831,130400,417026150,4450,4435,4455,4430,254
|
|
20230831,130300,415900405,4445,4485,4485,4445,2326
|
|
20230831,130200,405531360,4480,4480,4480,4480,25
|
|
20230831,130100,405419360,4480,4485,4485,4480,76
|
|
20230831,130000,405078875,4485,4485,4485,4485,127
|
|
20230831,125900,404509280,4490,4490,4490,4490,0
|
|
20230831,125800,404509280,4490,4490,4490,4490,7
|
|
20230831,125700,404477850,4495,4495,4495,4490,129
|
|
20230831,125600,403898295,4495,4485,4495,4485,254
|
|
20230831,125500,402758555,4485,4460,4485,4460,2862
|
|
20230831,125400,389930665,4460,4450,4460,4450,68
|
|
20230831,125300,389627815,4440,4470,4470,4440,1980
|
|
20230831,125200,380819520,4475,4455,4475,4440,2266
|
|
20230831,125100,370741465,4460,4445,4460,4430,207
|
|
20230831,125000,369821525,4460,4475,4480,4425,6976
|
|
20230831,124900,338730465,4440,4500,4500,4420,5116
|
|
20230831,124800,315852425,4520,4570,4570,4500,14819
|
|
20230831,124700,248631140,4570,4535,4570,4505,15033
|
|
20230831,124600,180424560,4530,4515,4530,4495,7740
|
|
20230831,124500,145441270,4515,4430,4515,4430,14475
|
|
20230831,124400,80936140,4430,4430,4430,4430,0
|
|
20230831,124300,80936140,4430,4430,4430,4430,0
|
|
20230831,124200,80936140,4430,4430,4430,4430,0
|
|
20230831,124100,80936140,4430,4395,4430,4395,4
|
|
20230831,124000,80918455,4395,4395,4395,4395,1
|
|
20230831,123900,80914060,4430,4430,4430,4430,0
|
|
20230831,123800,80914060,4430,4400,4430,4400,21
|
|
20230831,123700,80821060,4395,4395,4395,4395,40
|
|
20230831,123600,80645260,4430,4430,4430,4430,0
|
|
20230831,123500,80645260,4430,4430,4430,4430,0
|
|
20230831,123400,80645260,4430,4430,4430,4430,0
|
|
20230831,123300,80645260,4430,4430,4430,4430,0
|
|
20230831,123200,80645260,4430,4430,4430,4430,0
|
|
20230831,123100,80645260,4430,4430,4430,4430,0
|
|
20230831,123000,80645260,4430,4430,4430,4430,0
|
|
20230831,122900,80645260,4430,4430,4430,4430,0
|
|
20230831,122800,80645260,4430,4430,4430,4430,0
|
|
20230831,122700,80645260,4430,4420,4430,4420,1913
|
|
20230831,122600,72171175,4420,4420,4420,4420,0
|
|
20230831,122500,72171175,4420,4420,4420,4420,0
|
|
20230831,122400,72171175,4420,4420,4420,4420,0
|
|
20230831,122300,72171175,4420,4400,4420,4400,3138
|
|
20230831,122200,58348105,4390,4390,4390,4390,0
|
|
20230831,122100,58348105,4390,4390,4390,4390,205
|
|
20230831,122000,57448155,4390,4390,4390,4390,0
|
|
20230831,121900,57448155,4390,4390,4390,4390,0
|
|
20230831,121800,57448155,4390,4390,4390,4390,0
|
|
20230831,121700,57448155,4390,4390,4390,4390,0
|
|
20230831,121600,57448155,4390,4390,4390,4390,0
|
|
20230831,121500,57448155,4390,4390,4390,4390,0
|
|
20230831,121400,57448155,4390,4390,4390,4390,0
|
|
20230831,121300,57448155,4390,4390,4390,4390,0
|
|
20230831,121200,57448155,4390,4390,4390,4390,0
|
|
20230831,121100,57448155,4390,4390,4390,4390,0
|
|
20230831,121000,57448155,4390,4390,4390,4390,0
|
|
20230831,120900,57448155,4390,4390,4390,4390,0
|
|
20230831,120800,57448155,4390,4390,4390,4390,0
|
|
20230831,120700,57448155,4390,4390,4390,4390,0
|
|
20230831,120600,57448155,4390,4390,4390,4390,0
|
|
20230831,120500,57448155,4390,4390,4390,4390,0
|
|
20230831,120400,57448155,4390,4390,4390,4390,0
|
|
20230831,120300,57448155,4390,4390,4390,4390,0
|
|
20230831,120200,57448155,4390,4390,4390,4390,0
|
|
20230831,120100,57448155,4390,4390,4390,4390,0
|
|
20230831,120000,57448155,4390,4390,4390,4390,0
|
|
20230831,115900,57448155,4390,4390,4390,4390,0
|
|
20230831,115800,57448155,4390,4390,4390,4390,0
|
|
20230831,115700,57448155,4390,4390,4390,4390,10
|
|
20230831,115600,57404255,4390,4390,4390,4390,0
|
|
20230831,115500,57404255,4390,4390,4390,4390,0
|
|
20230831,115400,57404255,4390,4390,4390,4390,0
|
|
20230831,115300,57404255,4390,4390,4390,4390,1
|
|
20230831,115200,57399865,4390,4390,4390,4390,0
|
|
20230831,115100,57399865,4390,4390,4390,4390,0
|
|
20230831,115000,57399865,4390,4390,4390,4390,0
|
|
20230831,114900,57399865,4390,4390,4390,4390,0
|
|
20230831,114800,57399865,4390,4390,4390,4390,3
|
|
20230831,114700,57386695,4390,4390,4390,4390,0
|
|
20230831,114600,57386695,4390,4390,4390,4390,0
|
|
20230831,114500,57386695,4390,4390,4390,4390,0
|
|
20230831,114400,57386695,4390,4390,4390,4390,0
|
|
20230831,114300,57386695,4390,4390,4390,4390,5
|
|
20230831,114200,57364745,4375,4375,4375,4375,0
|
|
20230831,114100,57364745,4375,4375,4375,4375,0
|
|
20230831,114000,57364745,4375,4375,4375,4375,372
|
|
20230831,113900,55737245,4375,4375,4375,4375,0
|
|
20230831,113800,55737245,4375,4375,4375,4375,1196
|
|
20230831,113700,50504745,4380,4380,4380,4380,0
|
|
20230831,113600,50504745,4380,4380,4380,4380,984
|
|
20230831,113500,46194825,4390,4390,4390,4390,0
|
|
20230831,113400,46194825,4390,4390,4390,4390,1
|
|
20230831,113300,46190435,4390,4390,4390,4390,15
|
|
20230831,113200,46124585,4380,4380,4380,4380,0
|
|
20230831,113100,46124585,4380,4390,4390,4380,203
|
|
20230831,113000,45235425,4380,4385,4385,4380,149
|
|
20230831,112900,44582685,4385,4385,4385,4385,0
|
|
20230831,112800,44582685,4385,4385,4385,4385,0
|
|
20230831,112700,44582685,4385,4385,4385,4385,3
|
|
20230831,112600,44569530,4390,4390,4390,4390,0
|
|
20230831,112500,44569530,4390,4390,4390,4390,0
|
|
20230831,112400,44569530,4390,4390,4390,4390,0
|
|
20230831,112300,44569530,4390,4390,4390,4390,0
|
|
20230831,112200,44569530,4390,4390,4390,4390,228
|
|
20230831,112100,43568610,4390,4390,4390,4390,2
|
|
20230831,112000,43559830,4390,4390,4390,4390,0
|
|
20230831,111900,43559830,4390,4390,4390,4390,1
|
|
20230831,111800,43555440,4390,4390,4390,4390,1
|
|
20230831,111700,43551050,4390,4390,4390,4390,0
|
|
20230831,111600,43551050,4390,4390,4390,4390,0
|
|
20230831,111500,43551050,4390,4390,4390,4390,0
|
|
20230831,111400,43551050,4390,4390,4390,4390,69
|
|
20230831,111300,43248140,4390,4390,4390,4390,0
|
|
20230831,111200,43248140,4390,4390,4390,4390,0
|
|
20230831,111100,43248140,4390,4390,4390,4390,40
|
|
20230831,111000,43072540,4380,4380,4380,4380,0
|
|
20230831,110900,43072540,4380,4380,4380,4380,29
|
|
20230831,110800,42945520,4400,4400,4400,4400,0
|
|
20230831,110700,42945520,4400,4400,4400,4400,0
|
|
20230831,110600,42945520,4400,4400,4400,4400,0
|
|
20230831,110500,42945520,4400,4400,4400,4400,0
|
|
20230831,110400,42945520,4400,4400,4400,4400,0
|
|
20230831,110300,42945520,4400,4400,4400,4400,0
|
|
20230831,110200,42945520,4400,4400,4400,4400,0
|
|
20230831,110100,42945520,4400,4400,4400,4400,5
|
|
20230831,110000,42923520,4395,4395,4395,4395,0
|
|
20230831,105900,42923520,4395,4395,4395,4395,0
|
|
20230831,105800,42923520,4395,4395,4395,4395,500
|
|
20230831,105700,40726020,4395,4395,4395,4395,0
|
|
20230831,105600,40726020,4395,4395,4395,4395,0
|
|
20230831,105500,40726020,4395,4395,4395,4395,0
|
|
20230831,105400,40726020,4395,4395,4395,4395,0
|
|
20230831,105300,40726020,4395,4395,4395,4395,0
|
|
20230831,105200,40726020,4395,4395,4395,4395,0
|
|
20230831,105100,40726020,4395,4395,4395,4395,5
|
|
20230831,105000,40704045,4380,4380,4380,4380,0
|
|
20230831,104900,40704045,4380,4380,4380,4380,0
|
|
20230831,104800,40704045,4380,4380,4380,4380,0
|
|
20230831,104700,40704045,4380,4380,4380,4380,0
|
|
20230831,104600,40704045,4380,4380,4380,4380,25
|
|
20230831,104500,40594545,4380,4380,4380,4380,0
|
|
20230831,104400,40594545,4380,4380,4380,4380,0
|
|
20230831,104300,40594545,4380,4380,4380,4380,0
|
|
20230831,104200,40594545,4380,4380,4380,4380,0
|
|
20230831,104100,40594545,4380,4380,4380,4380,0
|
|
20230831,104000,40594545,4380,4395,4395,4380,11
|
|
20230831,103900,40546215,4380,4385,4385,4380,21
|
|
20230831,103800,40454220,4395,4395,4395,4395,0
|
|
20230831,103700,40454220,4395,4395,4395,4395,0
|
|
20230831,103600,40454220,4395,4395,4395,4395,0
|
|
20230831,103500,40454220,4395,4390,4395,4390,1505
|
|
20230831,103400,33847245,4395,4395,4395,4395,0
|
|
20230831,103300,33847245,4395,4395,4395,4395,0
|
|
20230831,103200,33847245,4395,4395,4395,4395,0
|
|
20230831,103100,33847245,4395,4395,4395,4395,0
|
|
20230831,103000,33847245,4395,4395,4395,4395,0
|
|
20230831,102900,33847245,4395,4395,4395,4395,9
|
|
20230831,102800,33807690,4390,4395,4395,4390,506
|
|
20230831,102700,31586320,4395,4395,4395,4395,0
|
|
20230831,102600,31586320,4395,4395,4395,4395,0
|
|
20230831,102500,31586320,4395,4395,4395,4395,0
|
|
20230831,102400,31586320,4395,4395,4395,4395,0
|
|
20230831,102300,31586320,4395,4395,4395,4395,100
|
|
20230831,102200,31146820,4395,4395,4395,4395,0
|
|
20230831,102100,31146820,4395,4395,4395,4395,0
|
|
20230831,102000,31146820,4395,4395,4395,4395,1
|
|
20230831,101900,31142425,4395,4395,4395,4395,1
|
|
20230831,101800,31138030,4380,4380,4380,4380,300
|
|
20230831,101700,29824030,4395,4395,4395,4395,2
|
|
20230831,101600,29815240,4395,4395,4395,4395,0
|
|
20230831,101500,29815240,4395,4390,4395,4390,12
|
|
20230831,101400,29762550,4380,4385,4385,4380,2000
|
|
20230831,101300,20994695,4385,4385,4385,4385,112
|
|
20230831,101200,20503575,4390,4390,4390,4390,547
|
|
20230831,101100,18102245,4405,4405,4405,4405,0
|
|
20230831,101000,18102245,4405,4405,4405,4405,0
|
|
20230831,100900,18102245,4405,4405,4405,4405,0
|
|
20230831,100800,18102245,4405,4405,4405,4405,0
|
|
20230831,100700,18102245,4405,4405,4405,4405,0
|
|
20230831,100600,18102245,4405,4405,4405,4405,0
|
|
20230831,100500,18102245,4405,4405,4405,4405,0
|
|
20230831,100400,18102245,4405,4405,4405,4405,0
|
|
20230831,100300,18102245,4405,4405,4405,4405,100
|
|
20230831,100200,17661745,4410,4410,4410,4410,10
|
|
20230831,100100,17617645,4410,4410,4410,4410,0
|
|
20230831,100000,17617645,4410,4390,4410,4390,19
|
|
20230831,095900,17534095,4390,4390,4390,4390,335
|
|
20230831,095800,16063445,4390,4390,4390,4390,0
|
|
20230831,095700,16063445,4390,4390,4390,4390,208
|
|
20230831,095600,15150325,4395,4410,4410,4395,631
|
|
20230831,095500,12376515,4410,4410,4410,4410,0
|
|
20230831,095400,12376515,4410,4410,4410,4410,0
|
|
20230831,095300,12376515,4410,4410,4410,4410,0
|
|
20230831,095200,12376515,4410,4410,4410,4410,50
|
|
20230831,095100,12156015,4415,4415,4415,4415,64
|
|
20230831,095000,11873455,4415,4415,4415,4415,1
|
|
20230831,094900,11869040,4415,4415,4415,4415,0
|
|
20230831,094800,11869040,4415,4415,4415,4415,0
|
|
20230831,094700,11869040,4415,4415,4415,4415,0
|
|
20230831,094600,11869040,4415,4415,4415,4415,0
|
|
20230831,094500,11869040,4415,4415,4415,4415,0
|
|
20230831,094400,11869040,4415,4410,4415,4410,30
|
|
20230831,094300,11736635,4410,4410,4410,4410,0
|
|
20230831,094200,11736635,4410,4410,4410,4410,1
|
|
20230831,094100,11732225,4390,4390,4390,4390,0
|
|
20230831,094000,11732225,4390,4400,4400,4390,35
|
|
20230831,093900,11578305,4400,4400,4400,4400,0
|
|
20230831,093800,11578305,4400,4400,4400,4400,3
|
|
20230831,093700,11565105,4400,4400,4400,4400,10
|
|
20230831,093600,11521105,4395,4395,4395,4395,100
|
|
20230831,093500,11081605,4390,4390,4390,4390,498
|
|
20230831,093400,8895385,4390,4390,4390,4390,8
|
|
20230831,093300,8860265,4390,4390,4390,4390,500
|
|
20230831,093200,6665265,4390,4390,4390,4390,0
|
|
20230831,093100,6665265,4390,4390,4390,4390,5
|
|
20230831,093000,6643315,4390,4390,4390,4390,0
|
|
20230831,092900,6643315,4390,4390,4390,4390,1
|
|
20230831,092800,6638925,4390,4390,4390,4390,0
|
|
20230831,092700,6638925,4390,4390,4390,4390,300
|
|
20230831,092600,5321925,4395,4395,4395,4395,106
|
|
20230831,092500,4856055,4385,4385,4385,4385,13
|
|
20230831,092400,4799050,4395,4395,4395,4395,0
|
|
20230831,092300,4799050,4395,4395,4395,4395,0
|
|
20230831,092200,4799050,4395,4395,4395,4395,0
|
|
20230831,092100,4799050,4395,4395,4395,4395,2
|
|
20230831,092000,4790260,4385,4385,4385,4385,3
|
|
20230831,091900,4777105,4395,4395,4395,4395,36
|
|
20230831,091800,4618885,4395,4400,4400,4395,13
|
|
20230831,091700,4561690,4420,4400,4420,4400,191
|
|
20230831,091600,3721230,4395,4420,4420,4395,210
|
|
20230831,091500,2798030,4425,4425,4425,4425,0
|
|
20230831,091400,2798030,4425,4425,4425,4425,0
|
|
20230831,091300,2798030,4425,4425,4425,4425,0
|
|
20230831,091200,2798030,4425,4425,4425,4425,0
|
|
20230831,091100,2798030,4425,4425,4425,4425,0
|
|
20230831,091000,2798030,4425,4425,4425,4425,0
|
|
20230831,090900,2798030,4425,4425,4425,4425,0
|
|
20230831,090800,2798030,4425,4425,4425,4425,0
|
|
20230831,090700,2798030,4425,4415,4425,4415,6
|
|
20230831,090600,2771490,4420,4420,4420,4420,0
|
|
20230831,090500,2771490,4420,4420,4420,4420,226
|
|
20230831,090400,1772570,4420,4405,4425,4405,22
|
|
20230831,090300,1675340,4430,4430,4430,4430,0
|
|
20230831,090200,1675340,4430,4430,4430,4430,3
|
|
20230831,090100,1662050,4450,4435,4450,4435,200
|
|
20230831,090000,774050,4435,4395,4435,4395,176
|