603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190000,194977115,3565,3565,3565,3565,379
|
|
20230831,185900,194977115,3565,3565,3565,3565,0
|
|
20230831,185800,194977115,3565,3565,3565,3565,0
|
|
20230831,185700,194977115,3565,3565,3565,3565,0
|
|
20230831,185600,194977115,3565,3565,3565,3565,0
|
|
20230831,185500,194977115,3565,3565,3565,3565,0
|
|
20230831,185400,194977115,3565,3565,3565,3565,0
|
|
20230831,185300,194977115,3565,3565,3565,3565,0
|
|
20230831,185200,194977115,3565,3565,3565,3565,0
|
|
20230831,185100,194977115,3565,3565,3565,3565,0
|
|
20230831,185000,194977115,3565,3565,3565,3565,0
|
|
20230831,184900,194977115,3565,3565,3565,3565,0
|
|
20230831,184800,194977115,3565,3565,3565,3565,0
|
|
20230831,184700,194977115,3565,3565,3565,3565,0
|
|
20230831,184600,194977115,3565,3565,3565,3565,0
|
|
20230831,184500,194977115,3565,3565,3565,3565,0
|
|
20230831,184400,194977115,3565,3565,3565,3565,0
|
|
20230831,184300,194977115,3565,3565,3565,3565,0
|
|
20230831,184200,194977115,3565,3565,3565,3565,0
|
|
20230831,184100,194977115,3565,3565,3565,3565,0
|
|
20230831,184000,194977115,3565,3565,3565,3565,0
|
|
20230831,183900,194977115,3565,3565,3565,3565,0
|
|
20230831,183800,194977115,3565,3565,3565,3565,0
|
|
20230831,183700,194977115,3565,3565,3565,3565,0
|
|
20230831,183600,194977115,3565,3565,3565,3565,0
|
|
20230831,183500,194977115,3565,3565,3565,3565,0
|
|
20230831,183400,194977115,3565,3565,3565,3565,0
|
|
20230831,183300,194977115,3565,3565,3565,3565,0
|
|
20230831,183200,194977115,3565,3565,3565,3565,0
|
|
20230831,183100,194977115,3565,3565,3565,3565,0
|
|
20230831,183000,194977115,3565,3565,3565,3565,379
|
|
20230831,182900,194977115,3565,3565,3565,3565,0
|
|
20230831,182800,194977115,3565,3565,3565,3565,0
|
|
20230831,182700,194977115,3565,3565,3565,3565,0
|
|
20230831,182600,194977115,3565,3565,3565,3565,0
|
|
20230831,182500,194977115,3565,3565,3565,3565,0
|
|
20230831,182400,194977115,3565,3565,3565,3565,0
|
|
20230831,182300,194977115,3565,3565,3565,3565,0
|
|
20230831,182200,194977115,3565,3565,3565,3565,0
|
|
20230831,182100,194977115,3565,3565,3565,3565,0
|
|
20230831,182000,194977115,3565,3565,3565,3565,0
|
|
20230831,181900,194977115,3565,3565,3565,3565,0
|
|
20230831,181800,194977115,3565,3565,3565,3565,0
|
|
20230831,181700,194977115,3565,3565,3565,3565,0
|
|
20230831,181600,194977115,3565,3565,3565,3565,0
|
|
20230831,181500,194977115,3565,3565,3565,3565,0
|
|
20230831,181400,194977115,3565,3565,3565,3565,0
|
|
20230831,181300,194977115,3565,3565,3565,3565,0
|
|
20230831,181200,194977115,3565,3565,3565,3565,0
|
|
20230831,181100,194977115,3565,3565,3565,3565,0
|
|
20230831,181000,194977115,3565,3565,3565,3565,0
|
|
20230831,180900,194977115,3565,3565,3565,3565,0
|
|
20230831,180800,194977115,3565,3565,3565,3565,0
|
|
20230831,180700,194977115,3565,3565,3565,3565,0
|
|
20230831,180600,194977115,3565,3565,3565,3565,0
|
|
20230831,180500,194977115,3565,3565,3565,3565,0
|
|
20230831,180400,194977115,3565,3565,3565,3565,0
|
|
20230831,180300,194977115,3565,3565,3565,3565,0
|
|
20230831,180200,194977115,3565,3565,3565,3565,0
|
|
20230831,180100,194977115,3565,3565,3565,3565,0
|
|
20230831,180000,194977115,3565,3565,3565,3565,379
|
|
20230831,175900,194977115,3565,3565,3565,3565,0
|
|
20230831,175800,194977115,3565,3565,3565,3565,0
|
|
20230831,175700,194977115,3565,3565,3565,3565,0
|
|
20230831,175600,194977115,3565,3565,3565,3565,0
|
|
20230831,175500,194977115,3565,3565,3565,3565,0
|
|
20230831,175400,194977115,3565,3565,3565,3565,0
|
|
20230831,175300,194977115,3565,3565,3565,3565,0
|
|
20230831,175200,194977115,3565,3565,3565,3565,0
|
|
20230831,175100,194977115,3565,3565,3565,3565,0
|
|
20230831,175000,194977115,3565,3565,3565,3565,0
|
|
20230831,174900,194977115,3565,3565,3565,3565,0
|
|
20230831,174800,194977115,3565,3565,3565,3565,0
|
|
20230831,174700,194977115,3565,3565,3565,3565,0
|
|
20230831,174600,194977115,3565,3565,3565,3565,0
|
|
20230831,174500,194977115,3565,3565,3565,3565,0
|
|
20230831,174400,194977115,3565,3565,3565,3565,0
|
|
20230831,174300,194977115,3565,3565,3565,3565,0
|
|
20230831,174200,194977115,3565,3565,3565,3565,0
|
|
20230831,174100,194977115,3565,3565,3565,3565,0
|
|
20230831,174000,194977115,3565,3565,3565,3565,0
|
|
20230831,173900,194977115,3565,3565,3565,3565,0
|
|
20230831,173800,194977115,3565,3565,3565,3565,0
|
|
20230831,173700,194977115,3565,3565,3565,3565,0
|
|
20230831,173600,194977115,3565,3565,3565,3565,0
|
|
20230831,173500,194977115,3565,3565,3565,3565,0
|
|
20230831,173400,194977115,3565,3565,3565,3565,0
|
|
20230831,173300,194977115,3565,3565,3565,3565,0
|
|
20230831,173200,194977115,3565,3565,3565,3565,0
|
|
20230831,173100,194977115,3565,3565,3565,3565,0
|
|
20230831,173000,194977115,3565,3565,3565,3565,379
|
|
20230831,172900,194977115,3565,3565,3565,3565,0
|
|
20230831,172800,194977115,3565,3565,3565,3565,0
|
|
20230831,172700,194977115,3565,3565,3565,3565,0
|
|
20230831,172600,194977115,3565,3565,3565,3565,0
|
|
20230831,172500,194977115,3565,3565,3565,3565,0
|
|
20230831,172400,194977115,3565,3565,3565,3565,0
|
|
20230831,172300,194977115,3565,3565,3565,3565,0
|
|
20230831,172200,194977115,3565,3565,3565,3565,0
|
|
20230831,172100,194977115,3565,3565,3565,3565,0
|
|
20230831,172000,194977115,3565,3565,3565,3565,0
|
|
20230831,171900,194977115,3565,3565,3565,3565,0
|
|
20230831,171800,194977115,3565,3565,3565,3565,0
|
|
20230831,171700,194977115,3565,3565,3565,3565,0
|
|
20230831,171600,194977115,3565,3565,3565,3565,0
|
|
20230831,171500,194977115,3565,3565,3565,3565,0
|
|
20230831,171400,194977115,3565,3565,3565,3565,0
|
|
20230831,171300,194977115,3565,3565,3565,3565,0
|
|
20230831,171200,194977115,3565,3565,3565,3565,0
|
|
20230831,171100,194977115,3565,3565,3565,3565,0
|
|
20230831,171000,194977115,3565,3565,3565,3565,0
|
|
20230831,170900,194977115,3565,3565,3565,3565,0
|
|
20230831,170800,194977115,3565,3565,3565,3565,0
|
|
20230831,170700,194977115,3565,3565,3565,3565,0
|
|
20230831,170600,194977115,3565,3565,3565,3565,0
|
|
20230831,170500,194977115,3565,3565,3565,3565,0
|
|
20230831,170400,194977115,3565,3565,3565,3565,0
|
|
20230831,170300,194977115,3565,3565,3565,3565,0
|
|
20230831,170200,194977115,3565,3565,3565,3565,0
|
|
20230831,170100,194977115,3565,3565,3565,3565,0
|
|
20230831,170000,194977115,3565,3565,3565,3565,379
|
|
20230831,165900,194977115,3565,3565,3565,3565,0
|
|
20230831,165800,194977115,3565,3565,3565,3565,0
|
|
20230831,165700,194977115,3565,3565,3565,3565,0
|
|
20230831,165600,194977115,3565,3565,3565,3565,0
|
|
20230831,165500,194977115,3565,3565,3565,3565,0
|
|
20230831,165400,194977115,3565,3565,3565,3565,0
|
|
20230831,165300,194977115,3565,3565,3565,3565,0
|
|
20230831,165200,194977115,3565,3565,3565,3565,0
|
|
20230831,165100,194977115,3565,3565,3565,3565,0
|
|
20230831,165000,194977115,3565,3565,3565,3565,0
|
|
20230831,164900,194977115,3565,3565,3565,3565,0
|
|
20230831,164800,194977115,3565,3565,3565,3565,0
|
|
20230831,164700,194977115,3565,3565,3565,3565,0
|
|
20230831,164600,194977115,3565,3565,3565,3565,0
|
|
20230831,164500,194977115,3565,3565,3565,3565,0
|
|
20230831,164400,194977115,3565,3565,3565,3565,0
|
|
20230831,164300,194977115,3565,3565,3565,3565,0
|
|
20230831,164200,194977115,3565,3565,3565,3565,0
|
|
20230831,164100,194977115,3565,3565,3565,3565,0
|
|
20230831,164000,194977115,3565,3565,3565,3565,0
|
|
20230831,163900,194977115,3565,3565,3565,3565,0
|
|
20230831,163800,194977115,3565,3565,3565,3565,0
|
|
20230831,163700,194977115,3565,3565,3565,3565,0
|
|
20230831,163600,194977115,3565,3565,3565,3565,0
|
|
20230831,163500,194977115,3565,3565,3565,3565,0
|
|
20230831,163400,194977115,3565,3565,3565,3565,0
|
|
20230831,163300,194977115,3565,3565,3565,3565,0
|
|
20230831,163200,194977115,3565,3565,3565,3565,0
|
|
20230831,163100,194977115,3565,3565,3565,3565,0
|
|
20230831,163000,194977115,3565,3565,3565,3565,379
|
|
20230831,162900,194977115,3565,3565,3565,3565,0
|
|
20230831,162800,194977115,3565,3565,3565,3565,0
|
|
20230831,162700,194977115,3565,3565,3565,3565,0
|
|
20230831,162600,194977115,3565,3565,3565,3565,0
|
|
20230831,162500,194977115,3565,3565,3565,3565,0
|
|
20230831,162400,194977115,3565,3565,3565,3565,0
|
|
20230831,162300,194977115,3565,3565,3565,3565,0
|
|
20230831,162200,194977115,3565,3565,3565,3565,0
|
|
20230831,162100,194977115,3565,3565,3565,3565,0
|
|
20230831,162000,194977115,3565,3565,3565,3565,0
|
|
20230831,161900,194977115,3565,3565,3565,3565,0
|
|
20230831,161800,194977115,3565,3565,3565,3565,0
|
|
20230831,161700,194977115,3565,3565,3565,3565,0
|
|
20230831,161600,194977115,3565,3565,3565,3565,0
|
|
20230831,161500,194977115,3565,3565,3565,3565,0
|
|
20230831,161400,194977115,3565,3565,3565,3565,0
|
|
20230831,161300,194977115,3565,3565,3565,3565,0
|
|
20230831,161200,194977115,3565,3565,3565,3565,0
|
|
20230831,161100,194977115,3565,3565,3565,3565,0
|
|
20230831,161000,194977115,3565,3565,3565,3565,0
|
|
20230831,160900,194977115,3565,3565,3565,3565,0
|
|
20230831,160800,194977115,3565,3565,3565,3565,0
|
|
20230831,160700,194977115,3565,3565,3565,3565,0
|
|
20230831,160600,194977115,3565,3565,3565,3565,0
|
|
20230831,160500,194977115,3565,3565,3565,3565,0
|
|
20230831,160400,194977115,3565,3565,3565,3565,0
|
|
20230831,160300,194977115,3565,3565,3565,3565,0
|
|
20230831,160200,194977115,3565,3565,3565,3565,0
|
|
20230831,160100,194977115,3565,3565,3565,3565,0
|
|
20230831,160000,194977115,3565,3565,3565,3565,379
|
|
20230831,155900,194977115,3565,3565,3565,3565,0
|
|
20230831,155800,194977115,3565,3565,3565,3565,0
|
|
20230831,155700,194977115,3565,3565,3565,3565,0
|
|
20230831,155600,194977115,3565,3565,3565,3565,0
|
|
20230831,155500,194977115,3565,3565,3565,3565,0
|
|
20230831,155400,194977115,3565,3565,3565,3565,0
|
|
20230831,155300,194977115,3565,3565,3565,3565,0
|
|
20230831,155200,194977115,3565,3565,3565,3565,0
|
|
20230831,155100,194977115,3565,3565,3565,3565,0
|
|
20230831,155000,194977115,3565,3565,3565,3565,0
|
|
20230831,154900,194977115,3565,3565,3565,3565,0
|
|
20230831,154800,194977115,3565,3565,3565,3565,0
|
|
20230831,154700,194977115,3565,3565,3565,3565,0
|
|
20230831,154600,194977115,3565,3565,3565,3565,0
|
|
20230831,154500,194977115,3565,3565,3565,3565,0
|
|
20230831,154400,194977115,3565,3565,3565,3565,0
|
|
20230831,154300,194977115,3565,3565,3565,3565,0
|
|
20230831,154200,194977115,3565,3565,3565,3565,0
|
|
20230831,154100,194977115,3565,3565,3565,3565,0
|
|
20230831,154000,194977115,3565,3565,3565,3565,0
|
|
20230831,153900,194977115,3565,3565,3565,3565,0
|
|
20230831,153800,194977115,3565,3565,3565,3565,0
|
|
20230831,153700,194977115,3565,3565,3565,3565,0
|
|
20230831,153600,194977115,3565,3565,3565,3565,0
|
|
20230831,153500,194977115,3565,3565,3565,3565,0
|
|
20230831,153400,194977115,3565,3565,3565,3565,0
|
|
20230831,153300,194977115,3565,3565,3565,3565,0
|
|
20230831,153200,194977115,3565,3565,3565,3565,0
|
|
20230831,153100,194977115,3565,3565,3565,3565,0
|
|
20230831,153000,194977115,3565,3565,3565,3565,758
|
|
20230831,152900,193625980,3565,3565,3565,3565,0
|
|
20230831,152800,193625980,3565,3565,3565,3565,0
|
|
20230831,152700,193625980,3565,3565,3565,3565,0
|
|
20230831,152600,193625980,3565,3565,3565,3565,0
|
|
20230831,152500,193625980,3565,3565,3565,3565,0
|
|
20230831,152400,193625980,3565,3565,3565,3565,0
|
|
20230831,152300,193625980,3565,3565,3565,3565,0
|
|
20230831,152200,193625980,3565,3565,3565,3565,0
|
|
20230831,152100,193625980,3565,3565,3565,3565,0
|
|
20230831,152000,193625980,3565,3565,3565,3565,0
|
|
20230831,151900,193625980,3565,3565,3570,3565,166
|
|
20230831,151800,193033685,3565,3565,3565,3565,64
|
|
20230831,151700,192805525,3565,3565,3565,3565,0
|
|
20230831,151600,192805525,3565,3565,3565,3555,282
|
|
20230831,151500,191800205,3555,3565,3565,3555,1196
|
|
20230831,151400,187545510,3565,3570,3570,3565,2
|
|
20230831,151300,187538375,3570,3570,3570,3570,50
|
|
20230831,151200,187359875,3570,3570,3570,3570,0
|
|
20230831,151100,187359875,3570,3570,3570,3570,0
|
|
20230831,151000,187359875,3570,3570,3570,3570,0
|
|
20230831,150900,187359875,3570,3565,3570,3565,50
|
|
20230831,150800,187181610,3565,3565,3565,3565,0
|
|
20230831,150700,187181610,3565,3560,3565,3560,222
|
|
20230831,150600,186391265,3560,3565,3565,3560,178
|
|
20230831,150500,185757295,3565,3570,3570,3565,43
|
|
20230831,150400,185603990,3565,3565,3565,3565,48
|
|
20230831,150300,185432870,3570,3570,3570,3570,9
|
|
20230831,150200,185400740,3570,3570,3570,3570,20
|
|
20230831,150100,185329340,3570,3565,3570,3565,152
|
|
20230831,150000,184787450,3570,3570,3570,3570,0
|
|
20230831,145900,184787450,3570,3570,3570,3570,0
|
|
20230831,145800,184787450,3570,3570,3570,3570,50
|
|
20230831,145700,184608950,3570,3570,3570,3570,2
|
|
20230831,145600,184601810,3565,3565,3565,3565,56
|
|
20230831,145500,184402170,3565,3565,3565,3565,0
|
|
20230831,145400,184402170,3565,3565,3565,3565,0
|
|
20230831,145300,184402170,3565,3565,3565,3565,50
|
|
20230831,145200,184223920,3570,3570,3570,3570,0
|
|
20230831,145100,184223920,3570,3570,3570,3570,2
|
|
20230831,145000,184216780,3565,3570,3570,3560,353
|
|
20230831,144900,182958645,3565,3565,3565,3565,1
|
|
20230831,144800,182955080,3570,3570,3570,3570,1
|
|
20230831,144700,182951510,3570,3570,3570,3570,2
|
|
20230831,144600,182944370,3565,3565,3565,3565,327
|
|
20230831,144500,181778615,3565,3565,3565,3565,0
|
|
20230831,144400,181778615,3565,3565,3565,3565,2600
|
|
20230831,144300,172509615,3565,3565,3565,3565,5
|
|
20230831,144200,172491790,3560,3560,3560,3560,0
|
|
20230831,144100,172491790,3560,3560,3560,3560,0
|
|
20230831,144000,172491790,3560,3560,3560,3560,380
|
|
20230831,143900,171138990,3565,3565,3565,3565,0
|
|
20230831,143800,171138990,3565,3565,3565,3565,0
|
|
20230831,143700,171138990,3565,3565,3565,3565,0
|
|
20230831,143600,171138990,3565,3565,3565,3565,0
|
|
20230831,143500,171138990,3565,3565,3565,3565,20
|
|
20230831,143400,171067690,3565,3565,3565,3565,2
|
|
20230831,143300,171060560,3560,3560,3560,3560,0
|
|
20230831,143200,171060560,3560,3565,3565,3560,1801
|
|
20230831,143100,164643995,3565,3565,3565,3565,0
|
|
20230831,143000,164643995,3565,3565,3565,3565,2
|
|
20230831,142900,164636865,3560,3560,3560,3560,132
|
|
20230831,142800,164166945,3565,3565,3565,3565,0
|
|
20230831,142700,164166945,3565,3560,3565,3560,102
|
|
20230831,142600,163803815,3565,3565,3565,3565,0
|
|
20230831,142500,163803815,3565,3565,3565,3565,0
|
|
20230831,142400,163803815,3565,3565,3565,3565,589
|
|
20230831,142300,161704030,3565,3565,3565,3565,0
|
|
20230831,142200,161704030,3565,3565,3565,3565,0
|
|
20230831,142100,161704030,3565,3565,3565,3565,0
|
|
20230831,142000,161704030,3565,3560,3565,3560,30
|
|
20230831,141900,161597220,3560,3560,3560,3560,27
|
|
20230831,141800,161501100,3565,3565,3565,3565,0
|
|
20230831,141700,161501100,3565,3565,3565,3565,1462
|
|
20230831,141600,156289070,3565,3565,3565,3565,0
|
|
20230831,141500,156289070,3565,3565,3565,3565,463
|
|
20230831,141400,154638475,3565,3565,3565,3565,20
|
|
20230831,141300,154567175,3565,3565,3565,3565,0
|
|
20230831,141200,154567175,3565,3565,3565,3565,30
|
|
20230831,141100,154460225,3565,3565,3565,3565,0
|
|
20230831,141000,154460225,3565,3565,3565,3565,101
|
|
20230831,140900,154100160,3560,3560,3560,3560,0
|
|
20230831,140800,154100160,3560,3560,3560,3560,0
|
|
20230831,140700,154100160,3560,3560,3560,3560,0
|
|
20230831,140600,154100160,3560,3560,3560,3560,300
|
|
20230831,140500,153032160,3560,3560,3560,3560,0
|
|
20230831,140400,153032160,3560,3560,3560,3560,50
|
|
20230831,140300,152854160,3560,3560,3560,3560,0
|
|
20230831,140200,152854160,3560,3560,3560,3560,0
|
|
20230831,140100,152854160,3560,3560,3560,3560,0
|
|
20230831,140000,152854160,3560,3560,3560,3560,0
|
|
20230831,135900,152854160,3560,3560,3560,3560,0
|
|
20230831,135800,152854160,3560,3560,3560,3560,0
|
|
20230831,135700,152854160,3560,3560,3560,3560,5
|
|
20230831,135600,152836360,3560,3560,3560,3560,0
|
|
20230831,135500,152836360,3560,3560,3560,3560,0
|
|
20230831,135400,152836360,3560,3560,3560,3560,7
|
|
20230831,135300,152811440,3565,3565,3565,3565,0
|
|
20230831,135200,152811440,3565,3565,3565,3565,0
|
|
20230831,135100,152811440,3565,3565,3565,3565,0
|
|
20230831,135000,152811440,3565,3565,3565,3565,0
|
|
20230831,134900,152811440,3565,3565,3565,3565,0
|
|
20230831,134800,152811440,3565,3565,3565,3565,0
|
|
20230831,134700,152811440,3565,3565,3565,3565,440
|
|
20230831,134600,151242840,3560,3560,3560,3560,0
|
|
20230831,134500,151242840,3560,3560,3560,3560,300
|
|
20230831,134400,150174840,3560,3560,3560,3560,1792
|
|
20230831,134300,143795320,3560,3560,3560,3560,0
|
|
20230831,134200,143795320,3560,3560,3560,3560,0
|
|
20230831,134100,143795320,3560,3560,3560,3560,158
|
|
20230831,134000,143232840,3560,3560,3560,3560,0
|
|
20230831,133900,143232840,3560,3560,3560,3560,0
|
|
20230831,133800,143232840,3560,3560,3560,3560,0
|
|
20230831,133700,143232840,3560,3560,3560,3560,0
|
|
20230831,133600,143232840,3560,3560,3560,3560,0
|
|
20230831,133500,143232840,3560,3560,3560,3560,0
|
|
20230831,133400,143232840,3560,3560,3560,3560,0
|
|
20230831,133300,143232840,3560,3560,3560,3560,0
|
|
20230831,133200,143232840,3560,3560,3560,3560,0
|
|
20230831,133100,143232840,3560,3560,3560,3560,0
|
|
20230831,133000,143232840,3560,3560,3560,3560,0
|
|
20230831,132900,143232840,3560,3560,3560,3560,0
|
|
20230831,132800,143232840,3560,3560,3560,3560,0
|
|
20230831,132700,143232840,3560,3560,3560,3560,0
|
|
20230831,132600,143232840,3560,3560,3560,3560,0
|
|
20230831,132500,143232840,3560,3560,3560,3560,0
|
|
20230831,132400,143232840,3560,3560,3560,3560,0
|
|
20230831,132300,143232840,3560,3560,3560,3560,0
|
|
20230831,132200,143232840,3560,3560,3560,3560,0
|
|
20230831,132100,143232840,3560,3560,3560,3560,0
|
|
20230831,132000,143232840,3560,3560,3560,3560,0
|
|
20230831,131900,143232840,3560,3560,3560,3560,0
|
|
20230831,131800,143232840,3560,3560,3560,3560,0
|
|
20230831,131700,143232840,3560,3560,3560,3560,0
|
|
20230831,131600,143232840,3560,3560,3560,3560,0
|
|
20230831,131500,143232840,3560,3560,3560,3560,0
|
|
20230831,131400,143232840,3560,3560,3560,3560,1
|
|
20230831,131300,143229280,3555,3555,3555,3555,1719
|
|
20230831,131200,137118235,3555,3555,3555,3555,0
|
|
20230831,131100,137118235,3555,3555,3555,3555,0
|
|
20230831,131000,137118235,3555,3555,3555,3555,0
|
|
20230831,130900,137118235,3555,3555,3555,3555,0
|
|
20230831,130800,137118235,3555,3555,3560,3555,867
|
|
20230831,130700,134036045,3555,3555,3555,3555,5
|
|
20230831,130600,134018270,3560,3560,3560,3560,0
|
|
20230831,130500,134018270,3560,3560,3560,3560,1
|
|
20230831,130400,134014710,3555,3555,3555,3555,3
|
|
20230831,130300,134004045,3560,3555,3560,3555,6
|
|
20230831,130200,133982700,3560,3560,3560,3560,30
|
|
20230831,130100,133875900,3555,3555,3555,3555,1
|
|
20230831,130000,133872345,3555,3555,3555,3555,28
|
|
20230831,125900,133772805,3560,3560,3560,3560,0
|
|
20230831,125800,133772805,3560,3560,3560,3560,150
|
|
20230831,125700,133238805,3560,3560,3560,3560,0
|
|
20230831,125600,133238805,3560,3560,3560,3560,0
|
|
20230831,125500,133238805,3560,3560,3560,3560,0
|
|
20230831,125400,133238805,3560,3560,3560,3560,0
|
|
20230831,125300,133238805,3560,3565,3565,3560,527
|
|
20230831,125200,131362680,3560,3560,3560,3560,75
|
|
20230831,125100,131095680,3560,3560,3560,3560,0
|
|
20230831,125000,131095680,3560,3560,3560,3560,0
|
|
20230831,124900,131095680,3560,3560,3560,3560,0
|
|
20230831,124800,131095680,3560,3560,3560,3560,226
|
|
20230831,124700,130291120,3565,3565,3565,3565,0
|
|
20230831,124600,130291120,3565,3565,3565,3565,100
|
|
20230831,124500,129934620,3565,3565,3565,3565,0
|
|
20230831,124400,129934620,3565,3565,3565,3565,0
|
|
20230831,124300,129934620,3565,3565,3565,3565,0
|
|
20230831,124200,129934620,3565,3565,3565,3565,0
|
|
20230831,124100,129934620,3565,3565,3565,3565,0
|
|
20230831,124000,129934620,3565,3565,3565,3565,0
|
|
20230831,123900,129934620,3565,3565,3565,3565,157
|
|
20230831,123800,129374915,3570,3570,3570,3570,0
|
|
20230831,123700,129374915,3570,3570,3570,3570,0
|
|
20230831,123600,129374915,3570,3570,3570,3570,0
|
|
20230831,123500,129374915,3570,3570,3570,3570,0
|
|
20230831,123400,129374915,3570,3570,3570,3570,0
|
|
20230831,123300,129374915,3570,3570,3570,3570,0
|
|
20230831,123200,129374915,3570,3570,3570,3570,0
|
|
20230831,123100,129374915,3570,3565,3570,3565,30
|
|
20230831,123000,129267820,3565,3565,3565,3565,0
|
|
20230831,122900,129267820,3565,3565,3565,3565,382
|
|
20230831,122800,127905990,3565,3565,3565,3565,201
|
|
20230831,122700,127189425,3565,3565,3565,3565,0
|
|
20230831,122600,127189425,3565,3565,3565,3565,0
|
|
20230831,122500,127189425,3565,3565,3565,3565,0
|
|
20230831,122400,127189425,3565,3565,3565,3565,0
|
|
20230831,122300,127189425,3565,3565,3565,3565,4434
|
|
20230831,122200,111382215,3565,3565,3565,3565,94
|
|
20230831,122100,111047105,3555,3555,3555,3555,0
|
|
20230831,122000,111047105,3555,3555,3555,3555,0
|
|
20230831,121900,111047105,3555,3555,3555,3555,0
|
|
20230831,121800,111047105,3555,3555,3555,3555,0
|
|
20230831,121700,111047105,3555,3560,3560,3555,500
|
|
20230831,121600,109269280,3565,3560,3565,3560,39
|
|
20230831,121500,109130290,3560,3560,3560,3560,0
|
|
20230831,121400,109130290,3560,3560,3560,3560,0
|
|
20230831,121300,109130290,3560,3560,3560,3560,500
|
|
20230831,121200,107350290,3565,3565,3565,3565,90
|
|
20230831,121100,107029440,3565,3565,3565,3565,50
|
|
20230831,121000,106851190,3570,3570,3570,3570,0
|
|
20230831,120900,106851190,3570,3570,3570,3570,0
|
|
20230831,120800,106851190,3570,3570,3570,3570,0
|
|
20230831,120700,106851190,3570,3570,3570,3570,0
|
|
20230831,120600,106851190,3570,3570,3570,3570,0
|
|
20230831,120500,106851190,3570,3570,3570,3570,0
|
|
20230831,120400,106851190,3570,3570,3570,3570,0
|
|
20230831,120300,106851190,3570,3570,3570,3570,0
|
|
20230831,120200,106851190,3570,3570,3570,3570,1
|
|
20230831,120100,106847620,3565,3565,3565,3565,0
|
|
20230831,120000,106847620,3565,3565,3565,3565,0
|
|
20230831,115900,106847620,3565,3565,3565,3565,0
|
|
20230831,115800,106847620,3565,3565,3565,3565,0
|
|
20230831,115700,106847620,3565,3565,3565,3565,0
|
|
20230831,115600,106847620,3565,3565,3565,3565,0
|
|
20230831,115500,106847620,3565,3565,3570,3565,340
|
|
20230831,115400,105635325,3565,3565,3565,3565,1
|
|
20230831,115300,105631760,3570,3570,3570,3570,0
|
|
20230831,115200,105631760,3570,3570,3570,3570,77
|
|
20230831,115100,105356870,3570,3570,3570,3570,0
|
|
20230831,115000,105356870,3570,3570,3570,3570,39
|
|
20230831,114900,105217640,3570,3570,3570,3570,0
|
|
20230831,114800,105217640,3570,3565,3570,3565,43
|
|
20230831,114700,105064145,3565,3565,3565,3565,0
|
|
20230831,114600,105064145,3565,3565,3565,3565,10
|
|
20230831,114500,105028495,3570,3570,3570,3570,0
|
|
20230831,114400,105028495,3570,3570,3570,3570,0
|
|
20230831,114300,105028495,3570,3570,3570,3570,0
|
|
20230831,114200,105028495,3570,3565,3570,3565,2062
|
|
20230831,114100,97667465,3570,3565,3570,3565,731
|
|
20230831,114000,95057930,3560,3560,3560,3560,0
|
|
20230831,113900,95057930,3560,3560,3560,3560,350
|
|
20230831,113800,93811930,3565,3560,3565,3560,51
|
|
20230831,113700,93630365,3560,3560,3560,3560,300
|
|
20230831,113600,92562365,3560,3560,3560,3560,70
|
|
20230831,113500,92313165,3560,3560,3560,3560,0
|
|
20230831,113400,92313165,3560,3560,3560,3560,0
|
|
20230831,113300,92313165,3560,3560,3560,3560,286
|
|
20230831,113200,91295005,3565,3565,3565,3565,100
|
|
20230831,113100,90938505,3565,3565,3565,3565,0
|
|
20230831,113000,90938505,3565,3565,3565,3565,0
|
|
20230831,112900,90938505,3565,3565,3565,3565,0
|
|
20230831,112800,90938505,3565,3565,3565,3565,10
|
|
20230831,112700,90902855,3565,3565,3565,3565,0
|
|
20230831,112600,90902855,3565,3565,3565,3565,0
|
|
20230831,112500,90902855,3565,3565,3565,3565,0
|
|
20230831,112400,90902855,3565,3565,3565,3565,147
|
|
20230831,112300,90378800,3570,3565,3570,3565,402
|
|
20230831,112200,88945665,3560,3560,3560,3560,1000
|
|
20230831,112100,85385665,3555,3555,3555,3555,0
|
|
20230831,112000,85385665,3555,3555,3555,3555,0
|
|
20230831,111900,85385665,3555,3555,3555,3555,0
|
|
20230831,111800,85385665,3555,3555,3555,3555,500
|
|
20230831,111700,83608165,3565,3565,3565,3565,0
|
|
20230831,111600,83608165,3565,3565,3565,3565,12
|
|
20230831,111500,83565385,3565,3565,3565,3565,25
|
|
20230831,111400,83476260,3565,3560,3565,3555,1410
|
|
20230831,111300,78458755,3560,3560,3560,3560,0
|
|
20230831,111200,78458755,3560,3560,3560,3560,0
|
|
20230831,111100,78458755,3560,3560,3560,3560,0
|
|
20230831,111000,78458755,3560,3560,3560,3560,0
|
|
20230831,110900,78458755,3560,3560,3560,3560,0
|
|
20230831,110800,78458755,3560,3560,3560,3560,0
|
|
20230831,110700,78458755,3560,3560,3560,3560,0
|
|
20230831,110600,78458755,3560,3565,3565,3560,43
|
|
20230831,110500,78305465,3570,3570,3570,3570,2
|
|
20230831,110400,78298325,3565,3565,3565,3565,0
|
|
20230831,110300,78298325,3565,3565,3565,3565,0
|
|
20230831,110200,78298325,3565,3565,3565,3565,18
|
|
20230831,110100,78234155,3570,3570,3570,3570,0
|
|
20230831,110000,78234155,3570,3570,3570,3570,0
|
|
20230831,105900,78234155,3570,3570,3570,3570,2
|
|
20230831,105800,78227015,3565,3565,3565,3565,20
|
|
20230831,105700,78155715,3565,3565,3565,3565,0
|
|
20230831,105600,78155715,3565,3565,3565,3565,0
|
|
20230831,105500,78155715,3565,3565,3565,3565,0
|
|
20230831,105400,78155715,3565,3565,3565,3565,207
|
|
20230831,105300,77417760,3565,3565,3565,3565,0
|
|
20230831,105200,77417760,3565,3565,3565,3565,0
|
|
20230831,105100,77417760,3565,3565,3565,3565,0
|
|
20230831,105000,77417760,3565,3565,3565,3565,9
|
|
20230831,104900,77385675,3565,3565,3565,3565,36
|
|
20230831,104800,77257335,3570,3570,3570,3570,0
|
|
20230831,104700,77257335,3570,3570,3570,3570,1
|
|
20230831,104600,77253765,3565,3565,3565,3565,425
|
|
20230831,104500,75738640,3570,3570,3570,3570,0
|
|
20230831,104400,75738640,3570,3570,3570,3570,9
|
|
20230831,104300,75706510,3570,3565,3570,3565,23
|
|
20230831,104200,75624510,3565,3565,3565,3565,318
|
|
20230831,104100,74490840,3565,3560,3565,3560,2
|
|
20230831,104000,74483715,3565,3560,3565,3560,1047
|
|
20230831,103900,70751395,3560,3560,3560,3560,795
|
|
20230831,103800,67921195,3560,3560,3560,3560,19
|
|
20230831,103700,67853555,3560,3560,3560,3560,38
|
|
20230831,103600,67718275,3560,3560,3560,3560,9
|
|
20230831,103500,67686235,3560,3560,3560,3560,21
|
|
20230831,103400,67611475,3560,3560,3560,3560,34
|
|
20230831,103300,67490435,3560,3560,3560,3560,0
|
|
20230831,103200,67490435,3560,3560,3560,3560,21
|
|
20230831,103100,67415675,3560,3560,3560,3560,23
|
|
20230831,103000,67333795,3560,3560,3560,3560,9
|
|
20230831,102900,67301755,3560,3560,3560,3560,21
|
|
20230831,102800,67226995,3560,3560,3560,3560,0
|
|
20230831,102700,67226995,3560,3560,3560,3560,21
|
|
20230831,102600,67152235,3560,3560,3560,3560,9
|
|
20230831,102500,67120195,3560,3560,3560,3560,21
|
|
20230831,102400,67045435,3560,3560,3560,3560,22
|
|
20230831,102300,66967115,3560,3560,3560,3560,44
|
|
20230831,102200,66810475,3560,3560,3560,3560,25
|
|
20230831,102100,66721475,3560,3560,3560,3560,21
|
|
20230831,102000,66646715,3560,3555,3560,3555,3260
|
|
20230831,101900,55041475,3555,3555,3555,3555,0
|
|
20230831,101800,55041475,3555,3555,3555,3555,56
|
|
20230831,101700,54842395,3555,3555,3555,3555,0
|
|
20230831,101600,54842395,3555,3555,3555,3555,0
|
|
20230831,101500,54842395,3555,3555,3555,3555,168
|
|
20230831,101400,54245155,3555,3550,3555,3545,182
|
|
20230831,101300,53598935,3555,3555,3555,3555,0
|
|
20230831,101200,53598935,3555,3555,3555,3555,0
|
|
20230831,101100,53598935,3555,3555,3555,3555,1
|
|
20230831,101000,53595380,3545,3550,3550,3545,100
|
|
20230831,100900,53240490,3555,3555,3555,3550,1406
|
|
20230831,100800,48247900,3560,3560,3560,3560,3
|
|
20230831,100700,48237220,3560,3560,3560,3560,0
|
|
20230831,100600,48237220,3560,3560,3560,3560,1
|
|
20230831,100500,48233660,3555,3560,3560,3555,18
|
|
20230831,100400,48169625,3560,3560,3560,3560,1
|
|
20230831,100300,48166065,3555,3555,3560,3555,114
|
|
20230831,100200,47760750,3560,3560,3560,3560,555
|
|
20230831,100100,45784950,3560,3560,3560,3560,0
|
|
20230831,100000,45784950,3560,3560,3560,3560,394
|
|
20230831,095900,44382310,3555,3555,3555,3555,0
|
|
20230831,095800,44382310,3555,3555,3555,3555,13
|
|
20230831,095700,44336095,3560,3555,3560,3555,556
|
|
20230831,095600,42359235,3560,3560,3560,3560,48
|
|
20230831,095500,42188355,3560,3565,3565,3555,794
|
|
20230831,095400,39364875,3565,3565,3565,3565,0
|
|
20230831,095300,39364875,3565,3565,3565,3565,0
|
|
20230831,095200,39364875,3565,3560,3565,3560,54
|
|
20230831,095100,39172465,3570,3570,3570,3570,0
|
|
20230831,095000,39172465,3570,3570,3570,3570,9
|
|
20230831,094900,39140335,3570,3570,3570,3570,9
|
|
20230831,094800,39108205,3570,3570,3570,3570,45
|
|
20230831,094700,38947555,3560,3560,3580,3560,2305
|
|
20230831,094600,30715460,3560,3565,3565,3560,310
|
|
20230831,094500,29611345,3560,3560,3560,3560,808
|
|
20230831,094400,26734865,3560,3560,3560,3560,9
|
|
20230831,094300,26702825,3560,3560,3560,3560,0
|
|
20230831,094200,26702825,3560,3555,3560,3555,63
|
|
20230831,094100,26478645,3560,3560,3560,3560,9
|
|
20230831,094000,26446605,3560,3560,3560,3560,0
|
|
20230831,093900,26446605,3560,3560,3560,3560,2
|
|
20230831,093800,26439485,3560,3560,3560,3560,2
|
|
20230831,093700,26432365,3560,3560,3560,3560,0
|
|
20230831,093600,26432365,3560,3560,3560,3560,1
|
|
20230831,093500,26428805,3560,3560,3560,3560,14
|
|
20230831,093400,26378965,3560,3560,3560,3560,4
|
|
20230831,093300,26364725,3560,3560,3560,3560,9
|
|
20230831,093200,26332685,3560,3560,3560,3560,2
|
|
20230831,093100,26325565,3555,3560,3560,3555,836
|
|
20230831,093000,23353575,3560,3560,3560,3560,9
|
|
20230831,092900,23321535,3560,3560,3560,3560,0
|
|
20230831,092800,23321535,3560,3560,3560,3560,0
|
|
20230831,092700,23321535,3560,3560,3560,3560,0
|
|
20230831,092600,23321535,3560,3560,3560,3555,743
|
|
20230831,092500,20679345,3560,3560,3560,3560,10
|
|
20230831,092400,20643745,3570,3570,3570,3570,6
|
|
20230831,092300,20622325,3560,3560,3560,3560,133
|
|
20230831,092200,20148845,3570,3560,3570,3560,11
|
|
20230831,092100,20109670,3570,3570,3570,3570,1
|
|
20230831,092000,20106100,3560,3565,3565,3560,126
|
|
20230831,091900,19657205,3570,3570,3570,3570,0
|
|
20230831,091800,19657205,3570,3575,3580,3570,354
|
|
20230831,091700,18391780,3565,3565,3565,3565,7
|
|
20230831,091600,18366825,3570,3570,3570,3570,200
|
|
20230831,091500,17652825,3555,3565,3565,3555,500
|
|
20230831,091400,15872960,3570,3555,3580,3555,1965
|
|
20230831,091300,8858340,3555,3555,3555,3555,3
|
|
20230831,091200,8847675,3555,3555,3555,3555,12
|
|
20230831,091100,8805015,3555,3555,3555,3555,22
|
|
20230831,091000,8726805,3555,3555,3555,3555,4
|
|
20230831,090900,8712585,3550,3550,3550,3550,1
|
|
20230831,090800,8709035,3555,3550,3555,3550,38
|
|
20230831,090700,8573960,3550,3550,3550,3550,23
|
|
20230831,090600,8492310,3550,3550,3550,3550,22
|
|
20230831,090500,8414210,3545,3545,3545,3545,314
|
|
20230831,090400,7301080,3545,3545,3545,3545,0
|
|
20230831,090300,7301080,3545,3545,3545,3545,0
|
|
20230831,090200,7301080,3545,3545,3545,3545,0
|
|
20230831,090100,7301080,3545,3545,3545,3545,0
|
|
20230831,090000,7301080,3545,3555,3560,3545,2057
|