697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,203400,141100920,3940,3940,3940,3940,1407
|
|
20230831,203300,141100920,3940,3940,3940,3940,0
|
|
20230831,203200,141100920,3940,3940,3940,3940,0
|
|
20230831,203100,141100920,3940,3940,3940,3940,0
|
|
20230831,203000,141100920,3940,3940,3940,3940,0
|
|
20230831,202900,141100920,3940,3940,3940,3940,0
|
|
20230831,202800,141100920,3940,3940,3940,3940,0
|
|
20230831,202700,141100920,3940,3940,3940,3940,0
|
|
20230831,202600,141100920,3940,3940,3940,3940,0
|
|
20230831,202500,141100920,3940,3940,3940,3940,0
|
|
20230831,202400,141100920,3940,3940,3940,3940,0
|
|
20230831,202300,141100920,3940,3940,3940,3940,0
|
|
20230831,202200,141100920,3940,3940,3940,3940,0
|
|
20230831,202100,141100920,3940,3940,3940,3940,0
|
|
20230831,202000,141100920,3940,3940,3940,3940,0
|
|
20230831,201900,141100920,3940,3940,3940,3940,0
|
|
20230831,201800,141100920,3940,3940,3940,3940,0
|
|
20230831,201700,141100920,3940,3940,3940,3940,0
|
|
20230831,201600,141100920,3940,3940,3940,3940,0
|
|
20230831,201500,141100920,3940,3940,3940,3940,0
|
|
20230831,201400,141100920,3940,3940,3940,3940,0
|
|
20230831,201300,141100920,3940,3940,3940,3940,0
|
|
20230831,201200,141100920,3940,3940,3940,3940,0
|
|
20230831,201100,141100920,3940,3940,3940,3940,0
|
|
20230831,201000,141100920,3940,3940,3940,3940,0
|
|
20230831,200900,141100920,3940,3940,3940,3940,0
|
|
20230831,200800,141100920,3940,3940,3940,3940,0
|
|
20230831,200700,141100920,3940,3940,3940,3940,0
|
|
20230831,200600,141100920,3940,3940,3940,3940,0
|
|
20230831,200500,141100920,3940,3940,3940,3940,0
|
|
20230831,200400,141100920,3940,3940,3940,3940,1407
|
|
20230831,200300,141100920,3940,3940,3940,3940,0
|
|
20230831,200200,141100920,3940,3940,3940,3940,0
|
|
20230831,200100,141100920,3940,3940,3940,3940,0
|
|
20230831,200000,141100920,3940,3940,3940,3940,0
|
|
20230831,195900,141100920,3940,3940,3940,3940,0
|
|
20230831,195800,141100920,3940,3940,3940,3940,0
|
|
20230831,195700,141100920,3940,3940,3940,3940,0
|
|
20230831,195600,141100920,3940,3940,3940,3940,0
|
|
20230831,195500,141100920,3940,3940,3940,3940,0
|
|
20230831,195400,141100920,3940,3940,3940,3940,0
|
|
20230831,195300,141100920,3940,3940,3940,3940,0
|
|
20230831,195200,141100920,3940,3940,3940,3940,0
|
|
20230831,195100,141100920,3940,3940,3940,3940,0
|
|
20230831,195000,141100920,3940,3940,3940,3940,0
|
|
20230831,194900,141100920,3940,3940,3940,3940,0
|
|
20230831,194800,141100920,3940,3940,3940,3940,0
|
|
20230831,194700,141100920,3940,3940,3940,3940,0
|
|
20230831,194600,141100920,3940,3940,3940,3940,0
|
|
20230831,194500,141100920,3940,3940,3940,3940,0
|
|
20230831,194400,141100920,3940,3940,3940,3940,0
|
|
20230831,194300,141100920,3940,3940,3940,3940,0
|
|
20230831,194200,141100920,3940,3940,3940,3940,0
|
|
20230831,194100,141100920,3940,3940,3940,3940,0
|
|
20230831,194000,141100920,3940,3940,3940,3940,0
|
|
20230831,193900,141100920,3940,3940,3940,3940,0
|
|
20230831,193800,141100920,3940,3940,3940,3940,0
|
|
20230831,193700,141100920,3940,3940,3940,3940,0
|
|
20230831,193600,141100920,3940,3940,3940,3940,0
|
|
20230831,193500,141100920,3940,3940,3940,3940,0
|
|
20230831,193400,141100920,3940,3940,3940,3940,1407
|
|
20230831,193300,141100920,3940,3940,3940,3940,0
|
|
20230831,193200,141100920,3940,3940,3940,3940,0
|
|
20230831,193100,141100920,3940,3940,3940,3940,0
|
|
20230831,193000,141100920,3940,3940,3940,3940,0
|
|
20230831,192900,141100920,3940,3940,3940,3940,0
|
|
20230831,192800,141100920,3940,3940,3940,3940,0
|
|
20230831,192700,141100920,3940,3940,3940,3940,0
|
|
20230831,192600,141100920,3940,3940,3940,3940,0
|
|
20230831,192500,141100920,3940,3940,3940,3940,0
|
|
20230831,192400,141100920,3940,3940,3940,3940,0
|
|
20230831,192300,141100920,3940,3940,3940,3940,0
|
|
20230831,192200,141100920,3940,3940,3940,3940,0
|
|
20230831,192100,141100920,3940,3940,3940,3940,0
|
|
20230831,192000,141100920,3940,3940,3940,3940,0
|
|
20230831,191900,141100920,3940,3940,3940,3940,0
|
|
20230831,191800,141100920,3940,3940,3940,3940,0
|
|
20230831,191700,141100920,3940,3940,3940,3940,0
|
|
20230831,191600,141100920,3940,3940,3940,3940,0
|
|
20230831,191500,141100920,3940,3940,3940,3940,0
|
|
20230831,191400,141100920,3940,3940,3940,3940,0
|
|
20230831,191300,141100920,3940,3940,3940,3940,0
|
|
20230831,191200,141100920,3940,3940,3940,3940,0
|
|
20230831,191100,141100920,3940,3940,3940,3940,0
|
|
20230831,191000,141100920,3940,3940,3940,3940,0
|
|
20230831,190900,141100920,3940,3940,3940,3940,0
|
|
20230831,190800,141100920,3940,3940,3940,3940,0
|
|
20230831,190700,141100920,3940,3940,3940,3940,0
|
|
20230831,190600,141100920,3940,3940,3940,3940,0
|
|
20230831,190500,141100920,3940,3940,3940,3940,0
|
|
20230831,190400,141100920,3940,3940,3940,3940,1407
|
|
20230831,190300,141100920,3940,3940,3940,3940,0
|
|
20230831,190200,141100920,3940,3940,3940,3940,0
|
|
20230831,190100,141100920,3940,3940,3940,3940,0
|
|
20230831,190000,141100920,3940,3940,3940,3940,0
|
|
20230831,185900,141100920,3940,3940,3940,3940,0
|
|
20230831,185800,141100920,3940,3940,3940,3940,0
|
|
20230831,185700,141100920,3940,3940,3940,3940,0
|
|
20230831,185600,141100920,3940,3940,3940,3940,0
|
|
20230831,185500,141100920,3940,3940,3940,3940,0
|
|
20230831,185400,141100920,3940,3940,3940,3940,0
|
|
20230831,185300,141100920,3940,3940,3940,3940,0
|
|
20230831,185200,141100920,3940,3940,3940,3940,0
|
|
20230831,185100,141100920,3940,3940,3940,3940,0
|
|
20230831,185000,141100920,3940,3940,3940,3940,0
|
|
20230831,184900,141100920,3940,3940,3940,3940,0
|
|
20230831,184800,141100920,3940,3940,3940,3940,0
|
|
20230831,184700,141100920,3940,3940,3940,3940,0
|
|
20230831,184600,141100920,3940,3940,3940,3940,0
|
|
20230831,184500,141100920,3940,3940,3940,3940,0
|
|
20230831,184400,141100920,3940,3940,3940,3940,0
|
|
20230831,184300,141100920,3940,3940,3940,3940,0
|
|
20230831,184200,141100920,3940,3940,3940,3940,0
|
|
20230831,184100,141100920,3940,3940,3940,3940,0
|
|
20230831,184000,141100920,3940,3940,3940,3940,0
|
|
20230831,183900,141100920,3940,3940,3940,3940,0
|
|
20230831,183800,141100920,3940,3940,3940,3940,0
|
|
20230831,183700,141100920,3940,3940,3940,3940,0
|
|
20230831,183600,141100920,3940,3940,3940,3940,0
|
|
20230831,183500,141100920,3940,3940,3940,3940,0
|
|
20230831,183400,141100920,3940,3940,3940,3940,1407
|
|
20230831,183300,141100920,3940,3940,3940,3940,0
|
|
20230831,183200,141100920,3940,3940,3940,3940,0
|
|
20230831,183100,141100920,3940,3940,3940,3940,0
|
|
20230831,183000,141100920,3940,3940,3940,3940,0
|
|
20230831,182900,141100920,3940,3940,3940,3940,0
|
|
20230831,182800,141100920,3940,3940,3940,3940,0
|
|
20230831,182700,141100920,3940,3940,3940,3940,0
|
|
20230831,182600,141100920,3940,3940,3940,3940,0
|
|
20230831,182500,141100920,3940,3940,3940,3940,0
|
|
20230831,182400,141100920,3940,3940,3940,3940,0
|
|
20230831,182300,141100920,3940,3940,3940,3940,0
|
|
20230831,182200,141100920,3940,3940,3940,3940,0
|
|
20230831,182100,141100920,3940,3940,3940,3940,0
|
|
20230831,182000,141100920,3940,3940,3940,3940,0
|
|
20230831,181900,141100920,3940,3940,3940,3940,0
|
|
20230831,181800,141100920,3940,3940,3940,3940,0
|
|
20230831,181700,141100920,3940,3940,3940,3940,0
|
|
20230831,181600,141100920,3940,3940,3940,3940,0
|
|
20230831,181500,141100920,3940,3940,3940,3940,0
|
|
20230831,181400,141100920,3940,3940,3940,3940,0
|
|
20230831,181300,141100920,3940,3940,3940,3940,0
|
|
20230831,181200,141100920,3940,3940,3940,3940,0
|
|
20230831,181100,141100920,3940,3940,3940,3940,0
|
|
20230831,181000,141100920,3940,3940,3940,3940,0
|
|
20230831,180900,141100920,3940,3940,3940,3940,0
|
|
20230831,180800,141100920,3940,3940,3940,3940,0
|
|
20230831,180700,141100920,3940,3940,3940,3940,0
|
|
20230831,180600,141100920,3940,3940,3940,3940,0
|
|
20230831,180500,141100920,3940,3940,3940,3940,0
|
|
20230831,180400,141100920,3940,3940,3940,3940,1407
|
|
20230831,180300,141100920,3940,3940,3940,3940,0
|
|
20230831,180200,141100920,3940,3940,3940,3940,0
|
|
20230831,180100,141100920,3940,3940,3940,3940,0
|
|
20230831,180000,141100920,3940,3940,3940,3940,0
|
|
20230831,175900,141100920,3940,3940,3940,3940,0
|
|
20230831,175800,141100920,3940,3940,3940,3940,0
|
|
20230831,175700,141100920,3940,3940,3940,3940,0
|
|
20230831,175600,141100920,3940,3940,3940,3940,0
|
|
20230831,175500,141100920,3940,3940,3940,3940,0
|
|
20230831,175400,141100920,3940,3940,3940,3940,0
|
|
20230831,175300,141100920,3940,3940,3940,3940,0
|
|
20230831,175200,141100920,3940,3940,3940,3940,0
|
|
20230831,175100,141100920,3940,3940,3940,3940,0
|
|
20230831,175000,141100920,3940,3940,3940,3940,0
|
|
20230831,174900,141100920,3940,3940,3940,3940,0
|
|
20230831,174800,141100920,3940,3940,3940,3940,0
|
|
20230831,174700,141100920,3940,3940,3940,3940,0
|
|
20230831,174600,141100920,3940,3940,3940,3940,0
|
|
20230831,174500,141100920,3940,3940,3940,3940,0
|
|
20230831,174400,141100920,3940,3940,3940,3940,0
|
|
20230831,174300,141100920,3940,3940,3940,3940,0
|
|
20230831,174200,141100920,3940,3940,3940,3940,0
|
|
20230831,174100,141100920,3940,3940,3940,3940,0
|
|
20230831,174000,141100920,3940,3940,3940,3940,0
|
|
20230831,173900,141100920,3940,3940,3940,3940,0
|
|
20230831,173800,141100920,3940,3940,3940,3940,0
|
|
20230831,173700,141100920,3940,3940,3940,3940,0
|
|
20230831,173600,141100920,3940,3940,3940,3940,0
|
|
20230831,173500,141100920,3940,3940,3940,3940,0
|
|
20230831,173400,141100920,3940,3940,3940,3940,1407
|
|
20230831,173300,141100920,3940,3940,3940,3940,0
|
|
20230831,173200,141100920,3940,3940,3940,3940,0
|
|
20230831,173100,141100920,3940,3940,3940,3940,0
|
|
20230831,173000,141100920,3940,3940,3940,3940,0
|
|
20230831,172900,141100920,3940,3940,3940,3940,0
|
|
20230831,172800,141100920,3940,3940,3940,3940,0
|
|
20230831,172700,141100920,3940,3940,3940,3940,0
|
|
20230831,172600,141100920,3940,3940,3940,3940,0
|
|
20230831,172500,141100920,3940,3940,3940,3940,0
|
|
20230831,172400,141100920,3940,3940,3940,3940,0
|
|
20230831,172300,141100920,3940,3940,3940,3940,0
|
|
20230831,172200,141100920,3940,3940,3940,3940,0
|
|
20230831,172100,141100920,3940,3940,3940,3940,0
|
|
20230831,172000,141100920,3940,3940,3940,3940,0
|
|
20230831,171900,141100920,3940,3940,3940,3940,0
|
|
20230831,171800,141100920,3940,3940,3940,3940,0
|
|
20230831,171700,141100920,3940,3940,3940,3940,0
|
|
20230831,171600,141100920,3940,3940,3940,3940,0
|
|
20230831,171500,141100920,3940,3940,3940,3940,0
|
|
20230831,171400,141100920,3940,3940,3940,3940,0
|
|
20230831,171300,141100920,3940,3940,3940,3940,0
|
|
20230831,171200,141100920,3940,3940,3940,3940,0
|
|
20230831,171100,141100920,3940,3940,3940,3940,0
|
|
20230831,171000,141100920,3940,3940,3940,3940,0
|
|
20230831,170900,141100920,3940,3940,3940,3940,0
|
|
20230831,170800,141100920,3940,3940,3940,3940,0
|
|
20230831,170700,141100920,3940,3940,3940,3940,0
|
|
20230831,170600,141100920,3940,3940,3940,3940,0
|
|
20230831,170500,141100920,3940,3940,3940,3940,0
|
|
20230831,170400,141100920,3940,3940,3940,3940,1407
|
|
20230831,170300,141100920,3940,3940,3940,3940,0
|
|
20230831,170200,141100920,3940,3940,3940,3940,0
|
|
20230831,170100,141100920,3940,3940,3940,3940,0
|
|
20230831,170000,141100920,3940,3940,3940,3940,0
|
|
20230831,165900,141100920,3940,3940,3940,3940,0
|
|
20230831,165800,141100920,3940,3940,3940,3940,0
|
|
20230831,165700,141100920,3940,3940,3940,3940,0
|
|
20230831,165600,141100920,3940,3940,3940,3940,0
|
|
20230831,165500,141100920,3940,3940,3940,3940,0
|
|
20230831,165400,141100920,3940,3940,3940,3940,0
|
|
20230831,165300,141100920,3940,3940,3940,3940,0
|
|
20230831,165200,141100920,3940,3940,3940,3940,0
|
|
20230831,165100,141100920,3940,3940,3940,3940,0
|
|
20230831,165000,141100920,3940,3940,3940,3940,0
|
|
20230831,164900,141100920,3940,3940,3940,3940,0
|
|
20230831,164800,141100920,3940,3940,3940,3940,0
|
|
20230831,164700,141100920,3940,3940,3940,3940,0
|
|
20230831,164600,141100920,3940,3940,3940,3940,0
|
|
20230831,164500,141100920,3940,3940,3940,3940,0
|
|
20230831,164400,141100920,3940,3940,3940,3940,0
|
|
20230831,164300,141100920,3940,3940,3940,3940,0
|
|
20230831,164200,141100920,3940,3940,3940,3940,0
|
|
20230831,164100,141100920,3940,3940,3940,3940,0
|
|
20230831,164000,141100920,3940,3940,3940,3940,0
|
|
20230831,163900,141100920,3940,3940,3940,3940,0
|
|
20230831,163800,141100920,3940,3940,3940,3940,0
|
|
20230831,163700,141100920,3940,3940,3940,3940,0
|
|
20230831,163600,141100920,3940,3940,3940,3940,0
|
|
20230831,163500,141100920,3940,3940,3940,3940,0
|
|
20230831,163400,141100920,3940,3940,3940,3940,1407
|
|
20230831,163300,141100920,3940,3940,3940,3940,0
|
|
20230831,163200,141100920,3940,3940,3940,3940,0
|
|
20230831,163100,141100920,3940,3940,3940,3940,0
|
|
20230831,163000,141100920,3940,3940,3940,3940,0
|
|
20230831,162900,141100920,3940,3940,3940,3940,0
|
|
20230831,162800,141100920,3940,3940,3940,3940,0
|
|
20230831,162700,141100920,3940,3940,3940,3940,0
|
|
20230831,162600,141100920,3940,3940,3940,3940,0
|
|
20230831,162500,141100920,3940,3940,3940,3940,0
|
|
20230831,162400,141100920,3940,3940,3940,3940,0
|
|
20230831,162300,141100920,3940,3940,3940,3940,0
|
|
20230831,162200,141100920,3940,3940,3940,3940,0
|
|
20230831,162100,141100920,3940,3940,3940,3940,0
|
|
20230831,162000,141100920,3940,3940,3940,3940,0
|
|
20230831,161900,141100920,3940,3940,3940,3940,0
|
|
20230831,161800,141100920,3940,3940,3940,3940,0
|
|
20230831,161700,141100920,3940,3940,3940,3940,0
|
|
20230831,161600,141100920,3940,3940,3940,3940,0
|
|
20230831,161500,141100920,3940,3940,3940,3940,0
|
|
20230831,161400,141100920,3940,3940,3940,3940,0
|
|
20230831,161300,141100920,3940,3940,3940,3940,0
|
|
20230831,161200,141100920,3940,3940,3940,3940,0
|
|
20230831,161100,141100920,3940,3940,3940,3940,0
|
|
20230831,161000,141100920,3940,3940,3940,3940,0
|
|
20230831,160900,141100920,3940,3940,3940,3940,0
|
|
20230831,160800,141100920,3940,3940,3940,3940,0
|
|
20230831,160700,141100920,3940,3940,3940,3940,0
|
|
20230831,160600,141100920,3940,3940,3940,3940,0
|
|
20230831,160500,141100920,3940,3940,3940,3940,0
|
|
20230831,160400,141100920,3940,3940,3940,3940,1407
|
|
20230831,160300,141100920,3940,3940,3940,3940,0
|
|
20230831,160200,141100920,3940,3940,3940,3940,0
|
|
20230831,160100,141100920,3940,3940,3940,3940,0
|
|
20230831,160000,141100920,3940,3940,3940,3940,0
|
|
20230831,155900,141100920,3940,3940,3940,3940,0
|
|
20230831,155800,141100920,3940,3940,3940,3940,0
|
|
20230831,155700,141100920,3940,3940,3940,3940,0
|
|
20230831,155600,141100920,3940,3940,3940,3940,0
|
|
20230831,155500,141100920,3940,3940,3940,3940,0
|
|
20230831,155400,141100920,3940,3940,3940,3940,0
|
|
20230831,155300,141100920,3940,3940,3940,3940,0
|
|
20230831,155200,141100920,3940,3940,3940,3940,0
|
|
20230831,155100,141100920,3940,3940,3940,3940,0
|
|
20230831,155000,141100920,3940,3940,3940,3940,0
|
|
20230831,154900,141100920,3940,3940,3940,3940,0
|
|
20230831,154800,141100920,3940,3940,3940,3940,0
|
|
20230831,154700,141100920,3940,3940,3940,3940,0
|
|
20230831,154600,141100920,3940,3940,3940,3940,0
|
|
20230831,154500,141100920,3940,3940,3940,3940,0
|
|
20230831,154400,141100920,3940,3940,3940,3940,0
|
|
20230831,154300,141100920,3940,3940,3940,3940,0
|
|
20230831,154200,141100920,3940,3940,3940,3940,0
|
|
20230831,154100,141100920,3940,3940,3940,3940,0
|
|
20230831,154000,141100920,3940,3940,3940,3940,0
|
|
20230831,153900,141100920,3940,3940,3940,3940,0
|
|
20230831,153800,141100920,3940,3940,3940,3940,0
|
|
20230831,153700,141100920,3940,3940,3940,3940,0
|
|
20230831,153600,141100920,3940,3940,3940,3940,0
|
|
20230831,153500,141100920,3940,3940,3940,3940,0
|
|
20230831,153400,141100920,3940,3940,3940,3940,1407
|
|
20230831,153300,141100920,3940,3940,3940,3940,0
|
|
20230831,153200,141100920,3940,3940,3940,3940,0
|
|
20230831,153100,141100920,3940,3940,3940,3940,0
|
|
20230831,153000,141100920,3940,3940,3940,3940,1407
|
|
20230831,152900,135557340,3945,3945,3945,3945,0
|
|
20230831,152800,135557340,3945,3945,3945,3945,0
|
|
20230831,152700,135557340,3945,3945,3945,3945,0
|
|
20230831,152600,135557340,3945,3945,3945,3945,0
|
|
20230831,152500,135557340,3945,3945,3945,3945,0
|
|
20230831,152400,135557340,3945,3945,3945,3945,0
|
|
20230831,152300,135557340,3945,3945,3945,3945,0
|
|
20230831,152200,135557340,3945,3945,3945,3945,0
|
|
20230831,152100,135557340,3945,3945,3945,3945,0
|
|
20230831,152000,135557340,3945,3945,3945,3945,0
|
|
20230831,151900,135557340,3945,3945,3945,3945,0
|
|
20230831,151800,135557340,3945,3945,3945,3945,8
|
|
20230831,151700,135525780,3960,3960,3960,3960,0
|
|
20230831,151600,135525780,3960,3960,3960,3960,0
|
|
20230831,151500,135525780,3960,3960,3960,3960,259
|
|
20230831,151400,134500140,3935,3935,3935,3935,0
|
|
20230831,151300,134500140,3935,3935,3935,3935,2
|
|
20230831,151200,134492270,3935,3935,3935,3935,0
|
|
20230831,151100,134492270,3935,3935,3935,3935,0
|
|
20230831,151000,134492270,3935,3935,3935,3935,0
|
|
20230831,150900,134492270,3935,3935,3935,3935,0
|
|
20230831,150800,134492270,3935,3935,3935,3935,1
|
|
20230831,150700,134488335,3940,3955,3955,3940,8
|
|
20230831,150600,134456755,3960,3960,3960,3960,2
|
|
20230831,150500,134448835,3960,3960,3960,3960,3
|
|
20230831,150400,134436955,3960,3965,3965,3955,8
|
|
20230831,150300,134405275,3965,3965,3965,3965,100
|
|
20230831,150200,134008775,3965,3965,3965,3965,0
|
|
20230831,150100,134008775,3965,3965,3965,3965,0
|
|
20230831,150000,134008775,3965,3940,3965,3940,424
|
|
20230831,145900,132338190,3940,3940,3940,3940,0
|
|
20230831,145800,132338190,3940,3940,3940,3940,29
|
|
20230831,145700,132223930,3940,3940,3940,3940,0
|
|
20230831,145600,132223930,3940,3940,3940,3940,0
|
|
20230831,145500,132223930,3940,3940,3940,3940,403
|
|
20230831,145400,130636110,3940,3950,3950,3940,72
|
|
20230831,145300,130352390,3965,3965,3965,3965,0
|
|
20230831,145200,130352390,3965,3965,3965,3965,0
|
|
20230831,145100,130352390,3965,3965,3965,3965,1
|
|
20230831,145000,130348425,3940,3940,3940,3940,0
|
|
20230831,144900,130348425,3940,3940,3940,3940,3
|
|
20230831,144800,130336605,3940,3940,3940,3940,0
|
|
20230831,144700,130336605,3940,3940,3940,3940,14
|
|
20230831,144600,130281445,3940,3940,3940,3940,0
|
|
20230831,144500,130281445,3940,3940,3940,3940,0
|
|
20230831,144400,130281445,3940,3940,3940,3940,10
|
|
20230831,144300,130242045,3940,3940,3940,3940,0
|
|
20230831,144200,130242045,3940,3940,3940,3940,0
|
|
20230831,144100,130242045,3940,3945,3945,3935,729
|
|
20230831,144000,127372635,3960,3960,3960,3960,0
|
|
20230831,143900,127372635,3960,3960,3960,3960,190
|
|
20230831,143800,126620235,3960,3960,3960,3960,0
|
|
20230831,143700,126620235,3960,3960,3960,3960,1
|
|
20230831,143600,126616275,3945,3945,3945,3945,0
|
|
20230831,143500,126616275,3945,3945,3945,3945,0
|
|
20230831,143400,126616275,3945,3945,3945,3945,0
|
|
20230831,143300,126616275,3945,3945,3945,3945,6
|
|
20230831,143200,126592605,3945,3945,3945,3945,410
|
|
20230831,143100,124975155,3970,3950,3970,3950,1085
|
|
20230831,143000,120689385,3950,3960,3960,3950,30
|
|
20230831,142900,120570735,3955,3955,3955,3955,0
|
|
20230831,142800,120570735,3955,3955,3955,3955,0
|
|
20230831,142700,120570735,3955,3955,3955,3955,0
|
|
20230831,142600,120570735,3955,3955,3955,3955,0
|
|
20230831,142500,120570735,3955,3955,3955,3955,0
|
|
20230831,142400,120570735,3955,3955,3955,3955,178
|
|
20230831,142300,119866745,3955,3955,3955,3955,0
|
|
20230831,142200,119866745,3955,3955,3955,3955,0
|
|
20230831,142100,119866745,3955,3960,3960,3955,2030
|
|
20230831,142000,111834595,3960,3960,3960,3960,0
|
|
20230831,141900,111834595,3960,3960,3960,3960,0
|
|
20230831,141800,111834595,3960,3960,3960,3960,0
|
|
20230831,141700,111834595,3960,3960,3960,3960,0
|
|
20230831,141600,111834595,3960,3960,3960,3960,0
|
|
20230831,141500,111834595,3960,3960,3960,3960,9
|
|
20230831,141400,111798955,3960,3960,3960,3960,90
|
|
20230831,141300,111442555,3960,3960,3960,3960,1
|
|
20230831,141200,111438595,3960,3965,3965,3960,10
|
|
20230831,141100,111398990,3970,3970,3970,3970,3
|
|
20230831,141000,111387080,3970,3970,3970,3970,1
|
|
20230831,140900,111383110,3970,3975,3975,3970,2
|
|
20230831,140800,111375165,3980,3980,3980,3980,1
|
|
20230831,140700,111371185,3985,3985,3985,3985,0
|
|
20230831,140600,111371185,3985,3985,3985,3985,0
|
|
20230831,140500,111371185,3985,3985,3985,3985,0
|
|
20230831,140400,111371185,3985,3985,3985,3985,1
|
|
20230831,140300,111367200,3955,3955,3955,3955,0
|
|
20230831,140200,111367200,3955,3955,3955,3955,0
|
|
20230831,140100,111367200,3955,3955,3955,3955,0
|
|
20230831,140000,111367200,3955,3955,3955,3955,0
|
|
20230831,135900,111367200,3955,3955,3955,3955,0
|
|
20230831,135800,111367200,3955,3955,3955,3955,0
|
|
20230831,135700,111367200,3955,3955,3955,3955,0
|
|
20230831,135600,111367200,3955,3955,3955,3955,0
|
|
20230831,135500,111367200,3955,3955,3955,3955,0
|
|
20230831,135400,111367200,3955,3955,3955,3955,0
|
|
20230831,135300,111367200,3955,3955,3955,3955,1
|
|
20230831,135200,111363245,3980,3980,3980,3980,0
|
|
20230831,135100,111363245,3980,3985,3985,3980,4
|
|
20230831,135000,111347310,3965,3965,3965,3965,681
|
|
20230831,134900,108647145,3965,3965,3965,3965,0
|
|
20230831,134800,108647145,3965,3990,3990,3960,2602
|
|
20230831,134700,98332775,3995,3995,3995,3995,1
|
|
20230831,134600,98328780,3995,3995,3995,3995,0
|
|
20230831,134500,98328780,3995,3995,3995,3995,499
|
|
20230831,134400,96335275,3995,3995,3995,3995,11
|
|
20230831,134300,96291330,3985,3985,3985,3985,0
|
|
20230831,134200,96291330,3985,3985,3985,3985,2
|
|
20230831,134100,96283360,3995,3995,3995,3995,0
|
|
20230831,134000,96283360,3995,3995,3995,3995,50
|
|
20230831,133900,96083610,3995,3995,3995,3995,0
|
|
20230831,133800,96083610,3995,3995,4000,3985,138
|
|
20230831,133700,95532410,4000,3990,4000,3990,199
|
|
20230831,133600,94737645,3990,3990,3990,3990,300
|
|
20230831,133500,93540645,3995,3995,3995,3995,0
|
|
20230831,133400,93540645,3995,3995,3995,3995,0
|
|
20230831,133300,93540645,3995,3980,3995,3980,154
|
|
20230831,133200,92926075,3980,3980,3980,3980,1
|
|
20230831,133100,92922095,3980,3980,3980,3980,0
|
|
20230831,133000,92922095,3980,3980,3980,3980,10
|
|
20230831,132900,92882295,3980,3980,3980,3980,0
|
|
20230831,132800,92882295,3980,3980,3980,3980,0
|
|
20230831,132700,92882295,3980,3985,3990,3980,172
|
|
20230831,132600,92197045,3980,3970,3980,3970,48
|
|
20230831,132500,92006015,3990,3990,3990,3990,0
|
|
20230831,132400,92006015,3990,3990,3990,3990,0
|
|
20230831,132300,92006015,3990,3990,3990,3990,0
|
|
20230831,132200,92006015,3990,3990,3990,3990,0
|
|
20230831,132100,92006015,3990,3990,3990,3990,0
|
|
20230831,132000,92006015,3990,3990,3990,3990,0
|
|
20230831,131900,92006015,3990,3990,3990,3990,0
|
|
20230831,131800,92006015,3990,3990,3990,3990,0
|
|
20230831,131700,92006015,3990,3990,3990,3990,1
|
|
20230831,131600,92002025,3970,3970,3970,3970,0
|
|
20230831,131500,92002025,3970,3970,3970,3970,0
|
|
20230831,131400,92002025,3970,3970,3970,3970,0
|
|
20230831,131300,92002025,3970,3985,3985,3970,4
|
|
20230831,131200,91986115,3985,3985,3985,3985,0
|
|
20230831,131100,91986115,3985,3985,3985,3985,0
|
|
20230831,131000,91986115,3985,3990,3990,3985,2
|
|
20230831,130900,91978140,3995,3995,3995,3995,1
|
|
20230831,130800,91974145,3985,3985,3985,3985,0
|
|
20230831,130700,91974145,3985,3985,3985,3985,0
|
|
20230831,130600,91974145,3985,3985,3985,3985,0
|
|
20230831,130500,91974145,3985,3985,3985,3985,0
|
|
20230831,130400,91974145,3985,3990,3995,3985,14
|
|
20230831,130300,91918310,3995,3995,3995,3990,10
|
|
20230831,130200,91878370,3995,3995,3995,3995,1
|
|
20230831,130100,91874375,3985,3985,3985,3985,353
|
|
20230831,130000,90467670,3985,3985,3985,3985,0
|
|
20230831,125900,90467670,3985,3985,3985,3985,0
|
|
20230831,125800,90467670,3985,3985,3985,3985,0
|
|
20230831,125700,90467670,3985,3985,3985,3985,125
|
|
20230831,125600,89969545,3985,3985,3985,3985,0
|
|
20230831,125500,89969545,3985,3985,3985,3985,2
|
|
20230831,125400,89961575,3985,3985,3985,3985,1
|
|
20230831,125300,89957590,3985,3985,3985,3985,0
|
|
20230831,125200,89957590,3985,3985,3985,3985,4
|
|
20230831,125100,89941650,3985,3985,3985,3985,1
|
|
20230831,125000,89937665,3985,3985,3985,3985,1
|
|
20230831,124900,89933680,3985,3985,3985,3985,3
|
|
20230831,124800,89921725,3985,3980,3985,3980,5
|
|
20230831,124700,89901810,3980,3980,3980,3980,0
|
|
20230831,124600,89901810,3980,3980,3980,3980,0
|
|
20230831,124500,89901810,3980,3980,3980,3980,0
|
|
20230831,124400,89901810,3980,3980,3980,3980,0
|
|
20230831,124300,89901810,3980,3980,3980,3980,0
|
|
20230831,124200,89901810,3980,3980,3980,3980,102
|
|
20230831,124100,89495850,3955,3955,3955,3955,0
|
|
20230831,124000,89495850,3955,3960,3960,3955,19
|
|
20230831,123900,89420655,3955,3955,3955,3955,0
|
|
20230831,123800,89420655,3955,3955,3955,3955,0
|
|
20230831,123700,89420655,3955,3955,3955,3955,1
|
|
20230831,123600,89416700,3985,3985,3985,3985,0
|
|
20230831,123500,89416700,3985,3985,3985,3985,0
|
|
20230831,123400,89416700,3985,3955,3985,3955,1020
|
|
20230831,123300,85382000,3985,3985,3985,3985,1
|
|
20230831,123200,85378015,3955,3960,3960,3955,1002
|
|
20230831,123100,81415050,3960,3960,3960,3960,1479
|
|
20230831,123000,75558210,3960,3960,3960,3960,1504
|
|
20230831,122900,69602370,3960,3970,3970,3960,1861
|
|
20230831,122800,62232760,3975,3980,3980,3975,52
|
|
20230831,122700,62026055,3985,3985,3985,3985,0
|
|
20230831,122600,62026055,3985,3985,3985,3985,0
|
|
20230831,122500,62026055,3985,3985,3985,3985,0
|
|
20230831,122400,62026055,3985,3985,3985,3985,0
|
|
20230831,122300,62026055,3985,3985,3985,3985,0
|
|
20230831,122200,62026055,3985,3985,3985,3985,7
|
|
20230831,122100,61998160,3985,3985,3985,3985,4
|
|
20230831,122000,61982220,3985,3985,3985,3985,1
|
|
20230831,121900,61978235,3985,3985,3985,3985,1
|
|
20230831,121800,61974250,3995,3995,3995,3995,0
|
|
20230831,121700,61974250,3995,3995,3995,3995,2
|
|
20230831,121600,61966260,4000,4000,4000,4000,0
|
|
20230831,121500,61966260,4000,4000,4000,4000,0
|
|
20230831,121400,61966260,4000,4000,4000,4000,0
|
|
20230831,121300,61966260,4000,4000,4000,4000,0
|
|
20230831,121200,61966260,4000,4000,4000,4000,0
|
|
20230831,121100,61966260,4000,4000,4000,4000,0
|
|
20230831,121000,61966260,4000,4000,4000,4000,0
|
|
20230831,120900,61966260,4000,4000,4000,4000,3
|
|
20230831,120800,61954260,4000,3995,4000,3995,65
|
|
20230831,120700,61694575,3995,3995,3995,3995,0
|
|
20230831,120600,61694575,3995,3995,3995,3995,5
|
|
20230831,120500,61674600,3995,3995,3995,3995,1003
|
|
20230831,120400,57667615,3995,3985,3995,3985,22
|
|
20230831,120300,57579935,3985,3985,3985,3985,3
|
|
20230831,120200,57567980,3955,3955,3955,3955,0
|
|
20230831,120100,57567980,3955,3990,3990,3955,11
|
|
20230831,120000,57524440,3955,3955,3990,3955,41
|
|
20230831,115900,57362250,3955,3955,3955,3955,50
|
|
20230831,115800,57164500,3955,3960,3960,3955,96
|
|
20230831,115700,56784680,3990,3990,3990,3990,0
|
|
20230831,115600,56784680,3990,3990,3990,3990,0
|
|
20230831,115500,56784680,3990,3990,3990,3990,0
|
|
20230831,115400,56784680,3990,3990,3990,3990,1
|
|
20230831,115300,56780690,3990,3965,3995,3965,60
|
|
20230831,115200,56541300,3995,3965,3995,3965,558
|
|
20230831,115100,54328800,3955,3955,3955,3955,0
|
|
20230831,115000,54328800,3955,3965,3965,3955,83
|
|
20230831,114900,54000255,4000,4000,4000,4000,0
|
|
20230831,114800,54000255,4000,4000,4000,4000,0
|
|
20230831,114700,54000255,4000,4000,4000,4000,20
|
|
20230831,114600,53920255,3985,3985,3985,3985,35
|
|
20230831,114500,53780780,3955,3955,3955,3955,0
|
|
20230831,114400,53780780,3955,3955,3955,3955,0
|
|
20230831,114300,53780780,3955,3955,3955,3955,0
|
|
20230831,114200,53780780,3955,3955,3955,3955,0
|
|
20230831,114100,53780780,3955,3955,3955,3955,0
|
|
20230831,114000,53780780,3955,3955,3955,3955,0
|
|
20230831,113900,53780780,3955,3955,3955,3955,0
|
|
20230831,113800,53780780,3955,3955,3955,3955,0
|
|
20230831,113700,53780780,3955,3955,3955,3955,0
|
|
20230831,113600,53780780,3955,3955,3955,3955,1
|
|
20230831,113500,53776825,3970,3970,3970,3970,0
|
|
20230831,113400,53776825,3970,3970,3970,3970,0
|
|
20230831,113300,53776825,3970,3970,3970,3970,0
|
|
20230831,113200,53776825,3970,3970,3970,3970,0
|
|
20230831,113100,53776825,3970,3970,3970,3970,0
|
|
20230831,113000,53776825,3970,3970,3970,3970,0
|
|
20230831,112900,53776825,3970,3970,3970,3970,3
|
|
20230831,112800,53764915,3970,3970,3970,3970,0
|
|
20230831,112700,53764915,3970,3970,3970,3970,0
|
|
20230831,112600,53764915,3970,3970,3970,3970,2
|
|
20230831,112500,53756975,3970,3970,3970,3970,0
|
|
20230831,112400,53756975,3970,3970,3970,3970,0
|
|
20230831,112300,53756975,3970,3970,3970,3970,1
|
|
20230831,112200,53753005,3970,3970,3970,3970,1
|
|
20230831,112100,53749035,3970,3970,3970,3970,0
|
|
20230831,112000,53749035,3970,3970,3970,3970,50
|
|
20230831,111900,53550535,3970,3970,3970,3970,0
|
|
20230831,111800,53550535,3970,3970,3970,3970,2
|
|
20230831,111700,53542595,3970,3970,3970,3970,11
|
|
20230831,111600,53498925,3955,3955,3955,3955,0
|
|
20230831,111500,53498925,3955,3955,3955,3955,336
|
|
20230831,111400,52170045,3960,3970,3970,3960,123
|
|
20230831,111300,51682895,3970,3970,3970,3970,0
|
|
20230831,111200,51682895,3970,3970,3970,3970,3
|
|
20230831,111100,51670985,3985,3985,3985,3985,0
|
|
20230831,111000,51670985,3985,3985,3985,3985,90
|
|
20230831,110900,51312335,3990,3990,3990,3990,0
|
|
20230831,110800,51312335,3990,3990,3990,3990,0
|
|
20230831,110700,51312335,3990,3990,3990,3990,0
|
|
20230831,110600,51312335,3990,3990,3990,3990,0
|
|
20230831,110500,51312335,3990,3990,3990,3990,1
|
|
20230831,110400,51308345,3995,3995,3995,3995,1
|
|
20230831,110300,51304350,3990,3990,3990,3990,0
|
|
20230831,110200,51304350,3990,3990,3990,3990,0
|
|
20230831,110100,51304350,3990,3990,3990,3990,0
|
|
20230831,110000,51304350,3990,3990,3990,3990,60
|
|
20230831,105900,51064950,4000,4000,4000,4000,0
|
|
20230831,105800,51064950,4000,4000,4000,4000,0
|
|
20230831,105700,51064950,4000,4000,4000,4000,0
|
|
20230831,105600,51064950,4000,4000,4000,4000,0
|
|
20230831,105500,51064950,4000,3995,4000,3995,448
|
|
20230831,105400,49275175,3975,3975,3975,3975,0
|
|
20230831,105300,49275175,3975,3975,3975,3975,101
|
|
20230831,105200,48873700,3970,3970,3970,3970,0
|
|
20230831,105100,48873700,3970,3975,3975,3970,101
|
|
20230831,105000,48472725,3975,3975,3975,3975,0
|
|
20230831,104900,48472725,3975,3975,3975,3975,10
|
|
20230831,104800,48432975,3975,3975,3975,3975,0
|
|
20230831,104700,48432975,3975,3975,3975,3975,30
|
|
20230831,104600,48313725,3975,3975,3975,3975,1
|
|
20230831,104500,48309750,3975,3975,3975,3975,0
|
|
20230831,104400,48309750,3975,3975,3975,3975,0
|
|
20230831,104300,48309750,3975,3975,3975,3975,3
|
|
20230831,104200,48297825,3970,3970,3970,3970,4
|
|
20230831,104100,48281945,3980,3980,3980,3980,73
|
|
20230831,104000,47991405,3980,3980,3980,3980,27
|
|
20230831,103900,47883945,3980,3980,3980,3980,100
|
|
20230831,103800,47485945,3980,3980,3980,3980,51
|
|
20230831,103700,47282965,3995,3980,3995,3980,268
|
|
20230831,103600,46216310,3970,3970,3970,3970,10
|
|
20230831,103500,46176610,3970,3970,3970,3970,1
|
|
20230831,103400,46172640,3970,3970,3970,3970,0
|
|
20230831,103300,46172640,3970,3970,3970,3970,0
|
|
20230831,103200,46172640,3970,3970,3970,3970,0
|
|
20230831,103100,46172640,3970,3970,3970,3970,37
|
|
20230831,103000,46025750,3960,3960,3960,3960,0
|
|
20230831,102900,46025750,3960,3960,3960,3955,17
|
|
20230831,102800,45958440,3955,3955,3955,3955,0
|
|
20230831,102700,45958440,3955,3955,3955,3955,0
|
|
20230831,102600,45958440,3955,3955,3955,3955,3
|
|
20230831,102500,45946575,3960,3960,3960,3960,16
|
|
20230831,102400,45883215,3965,3970,3970,3965,156
|
|
20230831,102300,45264355,3970,3970,3970,3970,0
|
|
20230831,102200,45264355,3970,3970,3970,3970,0
|
|
20230831,102100,45264355,3970,3970,3970,3970,0
|
|
20230831,102000,45264355,3970,3970,3970,3970,10
|
|
20230831,101900,45224655,3970,3970,3970,3970,400
|
|
20230831,101800,43636655,3975,3980,3980,3975,173
|
|
20230831,101700,42948305,4010,4010,4010,4010,0
|
|
20230831,101600,42948305,4010,4010,4010,4010,0
|
|
20230831,101500,42948305,4010,4010,4010,4010,0
|
|
20230831,101400,42948305,4010,4010,4010,4010,0
|
|
20230831,101300,42948305,4010,4000,4010,4000,192
|
|
20230831,101200,42179435,3980,3980,3980,3980,0
|
|
20230831,101100,42179435,3980,3980,3980,3980,0
|
|
20230831,101000,42179435,3980,3980,3980,3980,0
|
|
20230831,100900,42179435,3980,3980,3980,3980,0
|
|
20230831,100800,42179435,3980,3985,3985,3980,1277
|
|
20230831,100700,37096940,3985,3985,3985,3985,0
|
|
20230831,100600,37096940,3985,3985,3985,3985,0
|
|
20230831,100500,37096940,3985,3985,3985,3985,0
|
|
20230831,100400,37096940,3985,3985,3985,3985,5
|
|
20230831,100300,37077015,3980,3980,3980,3980,0
|
|
20230831,100200,37077015,3980,3980,3980,3980,0
|
|
20230831,100100,37077015,3980,3980,3980,3980,1020
|
|
20230831,100000,33017415,3985,3985,3985,3985,0
|
|
20230831,095900,33017415,3985,3985,3985,3985,0
|
|
20230831,095800,33017415,3985,3985,3985,3985,53
|
|
20230831,095700,32806210,3985,3995,4000,3985,101
|
|
20230831,095600,32402990,3980,3980,3980,3980,0
|
|
20230831,095500,32402990,3980,3980,3980,3980,0
|
|
20230831,095400,32402990,3980,3980,3980,3980,0
|
|
20230831,095300,32402990,3980,3980,3980,3980,264
|
|
20230831,095200,31352270,3980,3980,3980,3980,0
|
|
20230831,095100,31352270,3980,4005,4005,3980,403
|
|
20230831,095000,29748005,4005,4005,4005,4005,0
|
|
20230831,094900,29748005,4005,3980,4005,3980,12
|
|
20230831,094800,29700220,3980,3980,3980,3980,0
|
|
20230831,094700,29700220,3980,3995,3995,3980,1439
|
|
20230831,094600,23971960,4010,4010,4010,4010,0
|
|
20230831,094500,23971960,4010,4010,4010,4010,1
|
|
20230831,094400,23967950,4000,4000,4000,4000,400
|
|
20230831,094300,22367950,4000,4000,4000,4000,100
|
|
20230831,094200,21967950,4005,4005,4005,4005,0
|
|
20230831,094100,21967950,4005,4005,4005,4005,10
|
|
20230831,094000,21927900,4005,4000,4005,3985,516
|
|
20230831,093900,19871335,3985,3990,3990,3985,49
|
|
20230831,093800,19676060,4010,4010,4010,4010,10
|
|
20230831,093700,19635960,4010,4010,4010,4010,1
|
|
20230831,093600,19631950,4010,4010,4010,4010,11
|
|
20230831,093500,19587840,4010,4010,4010,4010,0
|
|
20230831,093400,19587840,4010,4010,4010,4010,20
|
|
20230831,093300,19507640,4010,3980,4010,3980,52
|
|
20230831,093200,19300650,4005,4005,4005,4005,500
|
|
20230831,093100,17298150,4005,4005,4005,4005,1
|
|
20230831,093000,17294145,3980,3980,3980,3980,0
|
|
20230831,092900,17294145,3980,3980,3980,3980,0
|
|
20230831,092800,17294145,3980,3985,3985,3980,26
|
|
20230831,092700,17190660,3975,3975,3975,3975,19
|
|
20230831,092600,17115135,3975,3975,3975,3970,57
|
|
20230831,092500,16888570,3975,3985,4005,3975,435
|
|
20230831,092400,15158315,3975,3980,3980,3975,102
|
|
20230831,092300,14752565,3980,3985,3985,3980,250
|
|
20230831,092200,13756515,4010,4010,4010,4010,0
|
|
20230831,092100,13756515,4010,3985,4010,3985,11
|
|
20230831,092000,13712655,4015,4015,4015,4015,0
|
|
20230831,091900,13712655,4015,4015,4015,4015,4
|
|
20230831,091800,13696595,4010,4010,4010,4010,756
|
|
20230831,091700,10665035,4020,4015,4020,4015,51
|
|
20230831,091600,10460020,4015,4015,4015,4015,0
|
|
20230831,091500,10460020,4015,4015,4015,4015,18
|
|
20230831,091400,10387750,3990,3990,3990,3990,0
|
|
20230831,091300,10387750,3990,3990,3990,3970,278
|
|
20230831,091200,9280565,3995,3995,3995,3995,81
|
|
20230831,091100,8956970,4035,4035,4035,4035,0
|
|
20230831,091000,8956970,4035,4035,4035,4035,1
|
|
20230831,090900,8952935,4000,4000,4000,4000,254
|
|
20230831,090800,7936935,4050,4000,4050,4000,36
|
|
20230831,090700,7792035,4005,4060,4060,4005,201
|
|
20230831,090600,6986975,4005,4005,4005,4005,50
|
|
20230831,090500,6786725,4005,4005,4005,4005,100
|
|
20230831,090400,6386225,4005,4055,4065,4005,135
|
|
20230831,090300,5839910,4070,4070,4070,4070,0
|
|
20230831,090200,5839910,4070,4070,4070,4070,0
|
|
20230831,090100,5839910,4070,4000,4070,4000,1230
|
|
20230831,090000,837970,4075,3985,4075,3985,208
|