578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,128318405,3740,3740,3740,3740,1440
|
|
20230831,183400,128318405,3740,3740,3740,3740,0
|
|
20230831,183300,128318405,3740,3740,3740,3740,0
|
|
20230831,183200,128318405,3740,3740,3740,3740,0
|
|
20230831,183100,128318405,3740,3740,3740,3740,0
|
|
20230831,183000,128318405,3740,3740,3740,3740,0
|
|
20230831,182900,128318405,3740,3740,3740,3740,0
|
|
20230831,182800,128318405,3740,3740,3740,3740,0
|
|
20230831,182700,128318405,3740,3740,3740,3740,0
|
|
20230831,182600,128318405,3740,3740,3740,3740,0
|
|
20230831,182500,128318405,3740,3740,3740,3740,0
|
|
20230831,182400,128318405,3740,3740,3740,3740,0
|
|
20230831,182300,128318405,3740,3740,3740,3740,0
|
|
20230831,182200,128318405,3740,3740,3740,3740,0
|
|
20230831,182100,128318405,3740,3740,3740,3740,0
|
|
20230831,182000,128318405,3740,3740,3740,3740,0
|
|
20230831,181900,128318405,3740,3740,3740,3740,0
|
|
20230831,181800,128318405,3740,3740,3740,3740,0
|
|
20230831,181700,128318405,3740,3740,3740,3740,0
|
|
20230831,181600,128318405,3740,3740,3740,3740,0
|
|
20230831,181500,128318405,3740,3740,3740,3740,0
|
|
20230831,181400,128318405,3740,3740,3740,3740,0
|
|
20230831,181300,128318405,3740,3740,3740,3740,0
|
|
20230831,181200,128318405,3740,3740,3740,3740,0
|
|
20230831,181100,128318405,3740,3740,3740,3740,0
|
|
20230831,181000,128318405,3740,3740,3740,3740,0
|
|
20230831,180900,128318405,3740,3740,3740,3740,0
|
|
20230831,180800,128318405,3740,3740,3740,3740,0
|
|
20230831,180700,128318405,3740,3740,3740,3740,0
|
|
20230831,180600,128318405,3740,3740,3740,3740,0
|
|
20230831,180500,128318405,3740,3740,3740,3740,1440
|
|
20230831,180400,128318405,3740,3740,3740,3740,0
|
|
20230831,180300,128318405,3740,3740,3740,3740,0
|
|
20230831,180200,128318405,3740,3740,3740,3740,0
|
|
20230831,180100,128318405,3740,3740,3740,3740,0
|
|
20230831,180000,128318405,3740,3740,3740,3740,0
|
|
20230831,175900,128318405,3740,3740,3740,3740,0
|
|
20230831,175800,128318405,3740,3740,3740,3740,0
|
|
20230831,175700,128318405,3740,3740,3740,3740,0
|
|
20230831,175600,128318405,3740,3740,3740,3740,0
|
|
20230831,175500,128318405,3740,3740,3740,3740,0
|
|
20230831,175400,128318405,3740,3740,3740,3740,0
|
|
20230831,175300,128318405,3740,3740,3740,3740,0
|
|
20230831,175200,128318405,3740,3740,3740,3740,0
|
|
20230831,175100,128318405,3740,3740,3740,3740,0
|
|
20230831,175000,128318405,3740,3740,3740,3740,0
|
|
20230831,174900,128318405,3740,3740,3740,3740,0
|
|
20230831,174800,128318405,3740,3740,3740,3740,0
|
|
20230831,174700,128318405,3740,3740,3740,3740,0
|
|
20230831,174600,128318405,3740,3740,3740,3740,0
|
|
20230831,174500,128318405,3740,3740,3740,3740,0
|
|
20230831,174400,128318405,3740,3740,3740,3740,0
|
|
20230831,174300,128318405,3740,3740,3740,3740,0
|
|
20230831,174200,128318405,3740,3740,3740,3740,0
|
|
20230831,174100,128318405,3740,3740,3740,3740,0
|
|
20230831,174000,128318405,3740,3740,3740,3740,0
|
|
20230831,173900,128318405,3740,3740,3740,3740,0
|
|
20230831,173800,128318405,3740,3740,3740,3740,0
|
|
20230831,173700,128318405,3740,3740,3740,3740,0
|
|
20230831,173600,128318405,3740,3740,3740,3740,0
|
|
20230831,173500,128318405,3740,3740,3740,3740,1440
|
|
20230831,173400,128318405,3740,3740,3740,3740,0
|
|
20230831,173300,128318405,3740,3740,3740,3740,0
|
|
20230831,173200,128318405,3740,3740,3740,3740,0
|
|
20230831,173100,128318405,3740,3740,3740,3740,0
|
|
20230831,173000,128318405,3740,3740,3740,3740,0
|
|
20230831,172900,128318405,3740,3740,3740,3740,0
|
|
20230831,172800,128318405,3740,3740,3740,3740,0
|
|
20230831,172700,128318405,3740,3740,3740,3740,0
|
|
20230831,172600,128318405,3740,3740,3740,3740,0
|
|
20230831,172500,128318405,3740,3740,3740,3740,0
|
|
20230831,172400,128318405,3740,3740,3740,3740,0
|
|
20230831,172300,128318405,3740,3740,3740,3740,0
|
|
20230831,172200,128318405,3740,3740,3740,3740,0
|
|
20230831,172100,128318405,3740,3740,3740,3740,0
|
|
20230831,172000,128318405,3740,3740,3740,3740,0
|
|
20230831,171900,128318405,3740,3740,3740,3740,0
|
|
20230831,171800,128318405,3740,3740,3740,3740,0
|
|
20230831,171700,128318405,3740,3740,3740,3740,0
|
|
20230831,171600,128318405,3740,3740,3740,3740,0
|
|
20230831,171500,128318405,3740,3740,3740,3740,0
|
|
20230831,171400,128318405,3740,3740,3740,3740,0
|
|
20230831,171300,128318405,3740,3740,3740,3740,0
|
|
20230831,171200,128318405,3740,3740,3740,3740,0
|
|
20230831,171100,128318405,3740,3740,3740,3740,0
|
|
20230831,171000,128318405,3740,3740,3740,3740,0
|
|
20230831,170900,128318405,3740,3740,3740,3740,0
|
|
20230831,170800,128318405,3740,3740,3740,3740,0
|
|
20230831,170700,128318405,3740,3740,3740,3740,0
|
|
20230831,170600,128318405,3740,3740,3740,3740,0
|
|
20230831,170500,128318405,3740,3740,3740,3740,1440
|
|
20230831,170400,128318405,3740,3740,3740,3740,0
|
|
20230831,170300,128318405,3740,3740,3740,3740,0
|
|
20230831,170200,128318405,3740,3740,3740,3740,0
|
|
20230831,170100,128318405,3740,3740,3740,3740,0
|
|
20230831,170000,128318405,3740,3740,3740,3740,0
|
|
20230831,165900,128318405,3740,3740,3740,3740,0
|
|
20230831,165800,128318405,3740,3740,3740,3740,0
|
|
20230831,165700,128318405,3740,3740,3740,3740,0
|
|
20230831,165600,128318405,3740,3740,3740,3740,0
|
|
20230831,165500,128318405,3740,3740,3740,3740,0
|
|
20230831,165400,128318405,3740,3740,3740,3740,0
|
|
20230831,165300,128318405,3740,3740,3740,3740,0
|
|
20230831,165200,128318405,3740,3740,3740,3740,0
|
|
20230831,165100,128318405,3740,3740,3740,3740,0
|
|
20230831,165000,128318405,3740,3740,3740,3740,0
|
|
20230831,164900,128318405,3740,3740,3740,3740,0
|
|
20230831,164800,128318405,3740,3740,3740,3740,0
|
|
20230831,164700,128318405,3740,3740,3740,3740,0
|
|
20230831,164600,128318405,3740,3740,3740,3740,0
|
|
20230831,164500,128318405,3740,3740,3740,3740,0
|
|
20230831,164400,128318405,3740,3740,3740,3740,0
|
|
20230831,164300,128318405,3740,3740,3740,3740,0
|
|
20230831,164200,128318405,3740,3740,3740,3740,0
|
|
20230831,164100,128318405,3740,3740,3740,3740,0
|
|
20230831,164000,128318405,3740,3740,3740,3740,0
|
|
20230831,163900,128318405,3740,3740,3740,3740,0
|
|
20230831,163800,128318405,3740,3740,3740,3740,0
|
|
20230831,163700,128318405,3740,3740,3740,3740,0
|
|
20230831,163600,128318405,3740,3740,3740,3740,0
|
|
20230831,163500,128318405,3740,3740,3740,3740,1440
|
|
20230831,163400,128318405,3740,3740,3740,3740,0
|
|
20230831,163300,128318405,3740,3740,3740,3740,0
|
|
20230831,163200,128318405,3740,3740,3740,3740,0
|
|
20230831,163100,128318405,3740,3740,3740,3740,0
|
|
20230831,163000,128318405,3740,3740,3740,3740,0
|
|
20230831,162900,128318405,3740,3740,3740,3740,0
|
|
20230831,162800,128318405,3740,3740,3740,3740,0
|
|
20230831,162700,128318405,3740,3740,3740,3740,0
|
|
20230831,162600,128318405,3740,3740,3740,3740,0
|
|
20230831,162500,128318405,3740,3740,3740,3740,0
|
|
20230831,162400,128318405,3740,3740,3740,3740,0
|
|
20230831,162300,128318405,3740,3740,3740,3740,0
|
|
20230831,162200,128318405,3740,3740,3740,3740,0
|
|
20230831,162100,128318405,3740,3740,3740,3740,0
|
|
20230831,162000,128318405,3740,3740,3740,3740,0
|
|
20230831,161900,128318405,3740,3740,3740,3740,0
|
|
20230831,161800,128318405,3740,3740,3740,3740,0
|
|
20230831,161700,128318405,3740,3740,3740,3740,0
|
|
20230831,161600,128318405,3740,3740,3740,3740,0
|
|
20230831,161500,128318405,3740,3740,3740,3740,0
|
|
20230831,161400,128318405,3740,3740,3740,3740,0
|
|
20230831,161300,128318405,3740,3740,3740,3740,0
|
|
20230831,161200,128318405,3740,3740,3740,3740,0
|
|
20230831,161100,128318405,3740,3740,3740,3740,0
|
|
20230831,161000,128318405,3740,3740,3740,3740,0
|
|
20230831,160900,128318405,3740,3740,3740,3740,0
|
|
20230831,160800,128318405,3740,3740,3740,3740,0
|
|
20230831,160700,128318405,3740,3740,3740,3740,0
|
|
20230831,160600,128318405,3740,3740,3740,3740,0
|
|
20230831,160500,128318405,3740,3740,3740,3740,1440
|
|
20230831,160400,128318405,3740,3740,3740,3740,0
|
|
20230831,160300,128318405,3740,3740,3740,3740,0
|
|
20230831,160200,128318405,3740,3740,3740,3740,0
|
|
20230831,160100,128318405,3740,3740,3740,3740,0
|
|
20230831,160000,128318405,3740,3740,3740,3740,0
|
|
20230831,155900,128318405,3740,3740,3740,3740,0
|
|
20230831,155800,128318405,3740,3740,3740,3740,0
|
|
20230831,155700,128318405,3740,3740,3740,3740,0
|
|
20230831,155600,128318405,3740,3740,3740,3740,0
|
|
20230831,155500,128318405,3740,3740,3740,3740,0
|
|
20230831,155400,128318405,3740,3740,3740,3740,0
|
|
20230831,155300,128318405,3740,3740,3740,3740,0
|
|
20230831,155200,128318405,3740,3740,3740,3740,0
|
|
20230831,155100,128318405,3740,3740,3740,3740,0
|
|
20230831,155000,128318405,3740,3740,3740,3740,0
|
|
20230831,154900,128318405,3740,3740,3740,3740,0
|
|
20230831,154800,128318405,3740,3740,3740,3740,0
|
|
20230831,154700,128318405,3740,3740,3740,3740,0
|
|
20230831,154600,128318405,3740,3740,3740,3740,0
|
|
20230831,154500,128318405,3740,3740,3740,3740,0
|
|
20230831,154400,128318405,3740,3740,3740,3740,0
|
|
20230831,154300,128318405,3740,3740,3740,3740,0
|
|
20230831,154200,128318405,3740,3740,3740,3740,0
|
|
20230831,154100,128318405,3740,3740,3740,3740,0
|
|
20230831,154000,128318405,3740,3740,3740,3740,0
|
|
20230831,153900,128318405,3740,3740,3740,3740,0
|
|
20230831,153800,128318405,3740,3740,3740,3740,0
|
|
20230831,153700,128318405,3740,3740,3740,3740,0
|
|
20230831,153600,128318405,3740,3740,3740,3740,0
|
|
20230831,153500,128318405,3740,3740,3740,3740,1440
|
|
20230831,153400,128318405,3740,3740,3740,3740,0
|
|
20230831,153300,128318405,3740,3740,3740,3740,0
|
|
20230831,153200,128318405,3740,3740,3740,3740,0
|
|
20230831,153100,128318405,3740,3740,3740,3740,0
|
|
20230831,153000,128318405,3740,3740,3740,3740,1440
|
|
20230831,152900,122932805,3730,3730,3730,3730,0
|
|
20230831,152800,122932805,3730,3730,3730,3730,0
|
|
20230831,152700,122932805,3730,3730,3730,3730,0
|
|
20230831,152600,122932805,3730,3730,3730,3730,0
|
|
20230831,152500,122932805,3730,3730,3730,3730,0
|
|
20230831,152400,122932805,3730,3730,3730,3730,0
|
|
20230831,152300,122932805,3730,3730,3730,3730,0
|
|
20230831,152200,122932805,3730,3730,3730,3730,0
|
|
20230831,152100,122932805,3730,3730,3730,3730,0
|
|
20230831,152000,122932805,3730,3730,3730,3730,0
|
|
20230831,151900,122932805,3730,3730,3730,3730,5
|
|
20230831,151800,122914155,3730,3730,3730,3730,130
|
|
20230831,151700,122429255,3735,3735,3735,3735,0
|
|
20230831,151600,122429255,3735,3735,3735,3735,0
|
|
20230831,151500,122429255,3735,3735,3735,3735,0
|
|
20230831,151400,122429255,3735,3735,3735,3735,13
|
|
20230831,151300,122380700,3710,3710,3710,3710,0
|
|
20230831,151200,122380700,3710,3710,3710,3710,34
|
|
20230831,151100,122254560,3710,3725,3725,3710,110
|
|
20230831,151000,121846130,3725,3725,3725,3725,18
|
|
20230831,150900,121779080,3725,3725,3725,3725,0
|
|
20230831,150800,121779080,3725,3725,3725,3725,0
|
|
20230831,150700,121779080,3725,3725,3725,3725,0
|
|
20230831,150600,121779080,3725,3725,3725,3725,0
|
|
20230831,150500,121779080,3725,3715,3725,3715,28
|
|
20230831,150400,121675040,3725,3720,3725,3720,8
|
|
20230831,150300,121645270,3725,3720,3725,3720,21
|
|
20230831,150200,121567085,3725,3725,3725,3725,1246
|
|
20230831,150100,116925735,3735,3735,3735,3735,17
|
|
20230831,150000,116862240,3735,3735,3735,3735,0
|
|
20230831,145900,116862240,3735,3735,3735,3735,0
|
|
20230831,145800,116862240,3735,3735,3735,3725,90
|
|
20230831,145700,116526540,3725,3730,3735,3725,32
|
|
20230831,145600,116407175,3730,3735,3735,3730,812
|
|
20230831,145500,113378365,3730,3735,3735,3730,19
|
|
20230831,145400,113307450,3730,3730,3730,3730,10
|
|
20230831,145300,113270150,3735,3730,3735,3730,271
|
|
20230831,145200,112259070,3730,3730,3730,3730,13
|
|
20230831,145100,112210580,3730,3730,3730,3730,363
|
|
20230831,145000,110856590,3730,3730,3730,3730,4
|
|
20230831,144900,110841670,3730,3735,3735,3730,5
|
|
20230831,144800,110823015,3735,3730,3735,3730,102
|
|
20230831,144700,110442305,3730,3730,3730,3730,9
|
|
20230831,144600,110408735,3730,3730,3730,3730,0
|
|
20230831,144500,110408735,3730,3730,3730,3730,0
|
|
20230831,144400,110408735,3730,3730,3730,3730,7
|
|
20230831,144300,110382625,3740,3740,3740,3740,50
|
|
20230831,144200,110195625,3740,3740,3740,3740,0
|
|
20230831,144100,110195625,3740,3740,3740,3740,0
|
|
20230831,144000,110195625,3740,3740,3740,3740,0
|
|
20230831,143900,110195625,3740,3740,3740,3740,0
|
|
20230831,143800,110195625,3740,3740,3740,3740,50
|
|
20230831,143700,110008625,3735,3735,3735,3735,168
|
|
20230831,143600,109381145,3740,3740,3740,3740,0
|
|
20230831,143500,109381145,3740,3740,3740,3740,0
|
|
20230831,143400,109381145,3740,3740,3740,3740,18
|
|
20230831,143300,109313825,3740,3740,3740,3740,50
|
|
20230831,143200,109126825,3740,3740,3740,3740,0
|
|
20230831,143100,109126825,3740,3740,3740,3740,5
|
|
20230831,143000,109108125,3740,3725,3740,3725,129
|
|
20230831,142900,108627450,3740,3740,3740,3740,0
|
|
20230831,142800,108627450,3740,3720,3745,3720,152
|
|
20230831,142700,108060960,3720,3720,3720,3720,0
|
|
20230831,142600,108060960,3720,3735,3735,3720,5414
|
|
20230831,142500,87898835,3745,3745,3745,3745,0
|
|
20230831,142400,87898835,3745,3745,3745,3745,0
|
|
20230831,142300,87898835,3745,3745,3745,3745,50
|
|
20230831,142200,87711585,3745,3745,3745,3745,6
|
|
20230831,142100,87689115,3745,3745,3745,3745,0
|
|
20230831,142000,87689115,3745,3745,3745,3745,0
|
|
20230831,141900,87689115,3745,3745,3745,3745,6
|
|
20230831,141800,87666645,3745,3745,3745,3745,50
|
|
20230831,141700,87479395,3745,3745,3745,3745,6
|
|
20230831,141600,87456925,3745,3745,3745,3745,18
|
|
20230831,141500,87389515,3745,3745,3745,3745,0
|
|
20230831,141400,87389515,3745,3745,3745,3745,0
|
|
20230831,141300,87389515,3745,3745,3745,3745,50
|
|
20230831,141200,87202265,3745,3745,3745,3745,0
|
|
20230831,141100,87202265,3745,3745,3745,3745,0
|
|
20230831,141000,87202265,3745,3745,3745,3745,0
|
|
20230831,140900,87202265,3745,3730,3745,3730,117
|
|
20230831,140800,86765600,3745,3745,3745,3745,50
|
|
20230831,140700,86578350,3745,3745,3745,3745,0
|
|
20230831,140600,86578350,3745,3745,3745,3745,0
|
|
20230831,140500,86578350,3745,3745,3745,3745,0
|
|
20230831,140400,86578350,3745,3745,3745,3745,0
|
|
20230831,140300,86578350,3745,3740,3745,3740,231
|
|
20230831,140200,85714065,3745,3745,3745,3745,0
|
|
20230831,140100,85714065,3745,3745,3745,3745,0
|
|
20230831,140000,85714065,3745,3745,3745,3745,0
|
|
20230831,135900,85714065,3745,3745,3745,3745,1
|
|
20230831,135800,85710320,3750,3740,3750,3740,51
|
|
20230831,135700,85519530,3730,3730,3730,3730,0
|
|
20230831,135600,85519530,3730,3730,3730,3730,0
|
|
20230831,135500,85519530,3730,3730,3730,3730,492
|
|
20230831,135400,83684370,3735,3735,3735,3735,140
|
|
20230831,135300,83161470,3735,3735,3735,3735,119
|
|
20230831,135200,82717005,3750,3750,3750,3750,0
|
|
20230831,135100,82717005,3750,3750,3750,3750,0
|
|
20230831,135000,82717005,3750,3750,3750,3750,0
|
|
20230831,134900,82717005,3750,3750,3750,3750,0
|
|
20230831,134800,82717005,3750,3750,3750,3750,51
|
|
20230831,134700,82525755,3740,3740,3740,3740,570
|
|
20230831,134600,80393955,3750,3750,3750,3750,0
|
|
20230831,134500,80393955,3750,3750,3750,3750,0
|
|
20230831,134400,80393955,3750,3750,3750,3750,8
|
|
20230831,134300,80363955,3750,3750,3750,3750,51
|
|
20230831,134200,80172705,3750,3750,3750,3750,0
|
|
20230831,134100,80172705,3750,3750,3750,3750,0
|
|
20230831,134000,80172705,3750,3750,3750,3750,34
|
|
20230831,133900,80045205,3750,3750,3750,3750,0
|
|
20230831,133800,80045205,3750,3750,3750,3750,51
|
|
20230831,133700,79853955,3750,3750,3750,3750,0
|
|
20230831,133600,79853955,3750,3750,3750,3750,0
|
|
20230831,133500,79853955,3750,3750,3750,3750,0
|
|
20230831,133400,79853955,3750,3750,3750,3750,0
|
|
20230831,133300,79853955,3750,3750,3750,3750,51
|
|
20230831,133200,79662705,3750,3750,3750,3750,0
|
|
20230831,133100,79662705,3750,3750,3750,3750,0
|
|
20230831,133000,79662705,3750,3750,3750,3750,0
|
|
20230831,132900,79662705,3750,3750,3750,3750,0
|
|
20230831,132800,79662705,3750,3750,3750,3750,51
|
|
20230831,132700,79471455,3750,3750,3750,3750,0
|
|
20230831,132600,79471455,3750,3750,3750,3750,0
|
|
20230831,132500,79471455,3750,3750,3750,3750,0
|
|
20230831,132400,79471455,3750,3750,3750,3750,0
|
|
20230831,132300,79471455,3750,3745,3750,3745,354
|
|
20230831,132200,78144295,3740,3740,3740,3740,0
|
|
20230831,132100,78144295,3740,3740,3740,3740,0
|
|
20230831,132000,78144295,3740,3740,3740,3740,0
|
|
20230831,131900,78144295,3740,3740,3740,3740,0
|
|
20230831,131800,78144295,3740,3745,3745,3740,200
|
|
20230831,131700,77395630,3750,3750,3750,3750,0
|
|
20230831,131600,77395630,3750,3750,3750,3750,0
|
|
20230831,131500,77395630,3750,3750,3750,3750,75
|
|
20230831,131400,77114380,3750,3750,3750,3750,0
|
|
20230831,131300,77114380,3750,3750,3750,3750,0
|
|
20230831,131200,77114380,3750,3750,3750,3750,0
|
|
20230831,131100,77114380,3750,3750,3750,3750,0
|
|
20230831,131000,77114380,3750,3750,3750,3750,0
|
|
20230831,130900,77114380,3750,3750,3750,3750,0
|
|
20230831,130800,77114380,3750,3750,3750,3750,0
|
|
20230831,130700,77114380,3750,3750,3750,3750,0
|
|
20230831,130600,77114380,3750,3750,3750,3750,0
|
|
20230831,130500,77114380,3750,3750,3750,3750,0
|
|
20230831,130400,77114380,3750,3750,3750,3750,34
|
|
20230831,130300,76986880,3750,3750,3750,3750,0
|
|
20230831,130200,76986880,3750,3750,3750,3750,23
|
|
20230831,130100,76900630,3750,3750,3750,3750,10
|
|
20230831,130000,76863130,3750,3750,3750,3750,506
|
|
20230831,125900,74965630,3750,3750,3750,3750,126
|
|
20230831,125800,74493130,3750,3750,3750,3750,4
|
|
20230831,125700,74478130,3750,3750,3750,3750,0
|
|
20230831,125600,74478130,3750,3750,3750,3750,0
|
|
20230831,125500,74478130,3750,3750,3750,3750,0
|
|
20230831,125400,74478130,3750,3750,3750,3750,0
|
|
20230831,125300,74478130,3750,3750,3750,3750,2
|
|
20230831,125200,74470630,3750,3750,3750,3750,0
|
|
20230831,125100,74470630,3750,3750,3750,3750,0
|
|
20230831,125000,74470630,3750,3750,3750,3750,0
|
|
20230831,124900,74470630,3750,3750,3750,3750,0
|
|
20230831,124800,74470630,3750,3750,3750,3750,0
|
|
20230831,124700,74470630,3750,3750,3750,3750,50
|
|
20230831,124600,74283130,3750,3750,3750,3750,19
|
|
20230831,124500,74211880,3750,3750,3750,3750,0
|
|
20230831,124400,74211880,3750,3750,3750,3750,400
|
|
20230831,124300,72711880,3750,3750,3750,3750,0
|
|
20230831,124200,72711880,3750,3750,3750,3750,138
|
|
20230831,124100,72194380,3745,3745,3745,3745,0
|
|
20230831,124000,72194380,3745,3745,3745,3745,0
|
|
20230831,123900,72194380,3745,3745,3745,3745,0
|
|
20230831,123800,72194380,3745,3745,3745,3745,241
|
|
20230831,123700,71291835,3750,3750,3750,3750,153
|
|
20230831,123600,70718085,3750,3750,3750,3750,2
|
|
20230831,123500,70710585,3750,3750,3750,3750,0
|
|
20230831,123400,70710585,3750,3750,3750,3750,0
|
|
20230831,123300,70710585,3750,3750,3750,3750,0
|
|
20230831,123200,70710585,3750,3750,3750,3750,0
|
|
20230831,123100,70710585,3750,3750,3750,3750,0
|
|
20230831,123000,70710585,3750,3750,3750,3750,0
|
|
20230831,122900,70710585,3750,3750,3750,3750,202
|
|
20230831,122800,69953085,3745,3745,3745,3745,300
|
|
20230831,122700,68829585,3750,3745,3750,3745,503
|
|
20230831,122600,66945845,3745,3745,3745,3745,0
|
|
20230831,122500,66945845,3745,3740,3745,3740,132
|
|
20230831,122400,66451525,3735,3735,3735,3735,0
|
|
20230831,122300,66451525,3735,3735,3735,3735,66
|
|
20230831,122200,66205015,3735,3735,3735,3735,0
|
|
20230831,122100,66205015,3735,3735,3735,3735,0
|
|
20230831,122000,66205015,3735,3735,3735,3735,7
|
|
20230831,121900,66178870,3735,3735,3735,3735,0
|
|
20230831,121800,66178870,3735,3735,3735,3735,0
|
|
20230831,121700,66178870,3735,3735,3735,3735,0
|
|
20230831,121600,66178870,3735,3725,3735,3725,153
|
|
20230831,121500,65608875,3735,3735,3735,3735,0
|
|
20230831,121400,65608875,3735,3735,3735,3735,0
|
|
20230831,121300,65608875,3735,3735,3735,3735,0
|
|
20230831,121200,65608875,3735,3735,3735,3735,0
|
|
20230831,121100,65608875,3735,3735,3735,3735,10
|
|
20230831,121000,65571525,3725,3730,3730,3725,914
|
|
20230831,120900,62166075,3735,3735,3735,3735,10
|
|
20230831,120800,62128725,3740,3740,3740,3740,132
|
|
20230831,120700,61635045,3735,3735,3735,3735,60
|
|
20230831,120600,61410945,3740,3740,3740,3740,0
|
|
20230831,120500,61410945,3740,3740,3740,3740,0
|
|
20230831,120400,61410945,3740,3740,3740,3740,0
|
|
20230831,120300,61410945,3740,3740,3740,3740,129
|
|
20230831,120200,60928485,3740,3740,3740,3740,0
|
|
20230831,120100,60928485,3740,3740,3740,3740,0
|
|
20230831,120000,60928485,3740,3740,3740,3740,0
|
|
20230831,115900,60928485,3740,3740,3740,3740,300
|
|
20230831,115800,59806485,3745,3745,3745,3745,2
|
|
20230831,115700,59798995,3740,3740,3740,3740,0
|
|
20230831,115600,59798995,3740,3740,3740,3740,271
|
|
20230831,115500,58785455,3740,3740,3740,3740,0
|
|
20230831,115400,58785455,3740,3740,3740,3740,133
|
|
20230831,115300,58288035,3740,3740,3740,3740,0
|
|
20230831,115200,58288035,3740,3740,3740,3740,19
|
|
20230831,115100,58216975,3740,3730,3740,3730,224
|
|
20230831,115000,57379680,3730,3730,3730,3730,141
|
|
20230831,114900,56853750,3730,3730,3730,3730,5
|
|
20230831,114800,56835100,3730,3730,3730,3730,0
|
|
20230831,114700,56835100,3730,3730,3730,3730,0
|
|
20230831,114600,56835100,3730,3730,3730,3730,10
|
|
20230831,114500,56797800,3715,3715,3715,3715,0
|
|
20230831,114400,56797800,3715,3715,3715,3715,0
|
|
20230831,114300,56797800,3715,3715,3715,3715,10
|
|
20230831,114200,56760650,3735,3735,3735,3735,0
|
|
20230831,114100,56760650,3735,3735,3735,3735,186
|
|
20230831,114000,56065940,3740,3740,3740,3740,0
|
|
20230831,113900,56065940,3740,3740,3740,3740,0
|
|
20230831,113800,56065940,3740,3740,3740,3740,0
|
|
20230831,113700,56065940,3740,3740,3740,3740,0
|
|
20230831,113600,56065940,3740,3740,3740,3740,0
|
|
20230831,113500,56065940,3740,3735,3740,3735,697
|
|
20230831,113400,53462145,3740,3720,3740,3720,151
|
|
20230831,113300,52899525,3730,3730,3730,3730,0
|
|
20230831,113200,52899525,3730,3730,3730,3730,0
|
|
20230831,113100,52899525,3730,3730,3730,3730,0
|
|
20230831,113000,52899525,3730,3730,3730,3730,0
|
|
20230831,112900,52899525,3730,3730,3730,3730,0
|
|
20230831,112800,52899525,3730,3730,3730,3730,6
|
|
20230831,112700,52877145,3730,3730,3730,3730,0
|
|
20230831,112600,52877145,3730,3730,3730,3730,4
|
|
20230831,112500,52862225,3710,3710,3710,3710,0
|
|
20230831,112400,52862225,3710,3710,3710,3710,0
|
|
20230831,112300,52862225,3710,3710,3710,3710,1
|
|
20230831,112200,52858515,3745,3745,3745,3745,0
|
|
20230831,112100,52858515,3745,3745,3745,3745,0
|
|
20230831,112000,52858515,3745,3745,3745,3745,0
|
|
20230831,111900,52858515,3745,3745,3745,3745,0
|
|
20230831,111800,52858515,3745,3745,3745,3745,0
|
|
20230831,111700,52858515,3745,3715,3745,3715,132
|
|
20230831,111600,52364640,3710,3710,3710,3710,3
|
|
20230831,111500,52353510,3710,3710,3710,3710,0
|
|
20230831,111400,52353510,3710,3710,3710,3710,0
|
|
20230831,111300,52353510,3710,3725,3735,3680,1273
|
|
20230831,111200,47627235,3725,3725,3725,3725,0
|
|
20230831,111100,47627235,3725,3725,3725,3725,0
|
|
20230831,111000,47627235,3725,3730,3730,3725,332
|
|
20230831,110900,46388935,3745,3745,3745,3745,0
|
|
20230831,110800,46388935,3745,3745,3745,3745,0
|
|
20230831,110700,46388935,3745,3745,3745,3745,0
|
|
20230831,110600,46388935,3745,3745,3745,3745,0
|
|
20230831,110500,46388935,3745,3745,3745,3745,0
|
|
20230831,110400,46388935,3745,3745,3745,3745,0
|
|
20230831,110300,46388935,3745,3745,3745,3745,0
|
|
20230831,110200,46388935,3745,3745,3745,3745,0
|
|
20230831,110100,46388935,3745,3745,3745,3745,0
|
|
20230831,110000,46388935,3745,3740,3745,3740,132
|
|
20230831,105900,45895155,3735,3735,3735,3735,187
|
|
20230831,105800,45196710,3730,3730,3730,3730,0
|
|
20230831,105700,45196710,3730,3730,3730,3730,0
|
|
20230831,105600,45196710,3730,3730,3730,3730,0
|
|
20230831,105500,45196710,3730,3730,3730,3730,5
|
|
20230831,105400,45178060,3730,3730,3730,3730,0
|
|
20230831,105300,45178060,3730,3730,3730,3730,6
|
|
20230831,105200,45155680,3740,3740,3740,3740,0
|
|
20230831,105100,45155680,3740,3740,3740,3740,0
|
|
20230831,105000,45155680,3740,3740,3740,3740,21
|
|
20230831,104900,45077140,3740,3740,3740,3740,0
|
|
20230831,104800,45077140,3740,3740,3740,3740,0
|
|
20230831,104700,45077140,3740,3740,3740,3740,310
|
|
20230831,104600,43917740,3740,3740,3740,3740,1
|
|
20230831,104500,43914000,3735,3735,3735,3735,983
|
|
20230831,104400,40242495,3745,3745,3745,3745,0
|
|
20230831,104300,40242495,3745,3745,3745,3745,132
|
|
20230831,104200,39748155,3745,3745,3745,3745,10
|
|
20230831,104100,39710705,3745,3745,3745,3745,299
|
|
20230831,104000,38590950,3745,3745,3745,3745,0
|
|
20230831,103900,38590950,3745,3745,3745,3745,0
|
|
20230831,103800,38590950,3745,3745,3745,3745,0
|
|
20230831,103700,38590950,3745,3745,3745,3745,0
|
|
20230831,103600,38590950,3745,3745,3745,3745,0
|
|
20230831,103500,38590950,3745,3745,3745,3745,0
|
|
20230831,103400,38590950,3745,3740,3745,3740,10
|
|
20230831,103300,38553510,3735,3735,3735,3735,0
|
|
20230831,103200,38553510,3735,3735,3735,3735,0
|
|
20230831,103100,38553510,3735,3735,3735,3735,0
|
|
20230831,103000,38553510,3735,3735,3735,3735,4
|
|
20230831,102900,38538570,3730,3730,3730,3730,12
|
|
20230831,102800,38493810,3730,3730,3730,3730,0
|
|
20230831,102700,38493810,3730,3730,3730,3730,7
|
|
20230831,102600,38467700,3745,3730,3745,3730,143
|
|
20230831,102500,37932775,3730,3730,3730,3730,0
|
|
20230831,102400,37932775,3730,3730,3730,3730,150
|
|
20230831,102300,37373275,3735,3735,3735,3735,19
|
|
20230831,102200,37302310,3735,3735,3735,3735,0
|
|
20230831,102100,37302310,3735,3735,3735,3735,330
|
|
20230831,102000,36069760,3735,3735,3735,3735,0
|
|
20230831,101900,36069760,3735,3735,3735,3735,0
|
|
20230831,101800,36069760,3735,3735,3735,3735,12
|
|
20230831,101700,36024940,3720,3720,3720,3720,0
|
|
20230831,101600,36024940,3720,3720,3720,3720,0
|
|
20230831,101500,36024940,3720,3720,3720,3720,0
|
|
20230831,101400,36024940,3720,3720,3720,3720,0
|
|
20230831,101300,36024940,3720,3720,3720,3720,0
|
|
20230831,101200,36024940,3720,3720,3720,3720,0
|
|
20230831,101100,36024940,3720,3720,3720,3720,584
|
|
20230831,101000,33852460,3740,3740,3740,3740,0
|
|
20230831,100900,33852460,3740,3730,3740,3730,133
|
|
20230831,100800,33355775,3725,3725,3725,3725,0
|
|
20230831,100700,33355775,3725,3725,3725,3725,492
|
|
20230831,100600,31523075,3735,3735,3735,3735,3
|
|
20230831,100500,31511870,3735,3735,3735,3735,4
|
|
20230831,100400,31496930,3725,3725,3725,3725,184
|
|
20230831,100300,30811530,3725,3725,3725,3725,66
|
|
20230831,100200,30565680,3725,3725,3725,3725,0
|
|
20230831,100100,30565680,3725,3725,3725,3725,1
|
|
20230831,100000,30561955,3725,3725,3725,3725,0
|
|
20230831,095900,30561955,3725,3730,3730,3725,27
|
|
20230831,095800,30461330,3745,3745,3745,3745,0
|
|
20230831,095700,30461330,3745,3745,3745,3745,0
|
|
20230831,095600,30461330,3745,3745,3745,3745,0
|
|
20230831,095500,30461330,3745,3745,3745,3745,0
|
|
20230831,095400,30461330,3745,3745,3745,3745,0
|
|
20230831,095300,30461330,3745,3740,3745,3740,15
|
|
20230831,095200,30405205,3745,3740,3745,3740,133
|
|
20230831,095100,29907615,3720,3720,3720,3720,0
|
|
20230831,095000,29907615,3720,3720,3720,3720,0
|
|
20230831,094900,29907615,3720,3720,3720,3720,5
|
|
20230831,094800,29889015,3745,3745,3745,3745,0
|
|
20230831,094700,29889015,3745,3745,3745,3745,19
|
|
20230831,094600,29817860,3745,3745,3745,3745,0
|
|
20230831,094500,29817860,3745,3745,3745,3745,2
|
|
20230831,094400,29810370,3750,3750,3750,3750,0
|
|
20230831,094300,29810370,3750,3750,3750,3750,0
|
|
20230831,094200,29810370,3750,3750,3750,3750,0
|
|
20230831,094100,29810370,3750,3750,3750,3750,0
|
|
20230831,094000,29810370,3750,3750,3750,3750,0
|
|
20230831,093900,29810370,3750,3740,3750,3740,348
|
|
20230831,093800,28507395,3740,3740,3740,3740,0
|
|
20230831,093700,28507395,3740,3740,3740,3740,0
|
|
20230831,093600,28507395,3740,3740,3740,3740,0
|
|
20230831,093500,28507395,3740,3745,3745,3740,137
|
|
20230831,093400,27994335,3745,3745,3745,3745,1
|
|
20230831,093300,27990590,3745,3745,3745,3745,0
|
|
20230831,093200,27990590,3745,3745,3745,3745,0
|
|
20230831,093100,27990590,3745,3745,3745,3745,2
|
|
20230831,093000,27983100,3750,3745,3750,3745,908
|
|
20230831,092900,24581305,3745,3745,3745,3745,19
|
|
20230831,092800,24510150,3745,3745,3745,3745,1
|
|
20230831,092700,24506405,3720,3720,3720,3720,0
|
|
20230831,092600,24506405,3720,3735,3735,3720,3
|
|
20230831,092500,24495225,3745,3745,3745,3745,0
|
|
20230831,092400,24495225,3745,3745,3745,3745,0
|
|
20230831,092300,24495225,3745,3745,3745,3745,157
|
|
20230831,092200,23907260,3745,3745,3745,3745,0
|
|
20230831,092100,23907260,3745,3735,3745,3735,941
|
|
20230831,092000,20389730,3735,3735,3735,3735,5
|
|
20230831,091900,20371055,3740,3735,3740,3735,303
|
|
20230831,091800,19237910,3740,3730,3740,3730,134
|
|
20230831,091700,18737500,3720,3720,3720,3720,0
|
|
20230831,091600,18737500,3720,3725,3725,3720,437
|
|
20230831,091500,17111280,3725,3725,3725,3725,1
|
|
20230831,091400,17107555,3735,3735,3735,3735,0
|
|
20230831,091300,17107555,3735,3735,3735,3735,0
|
|
20230831,091200,17107555,3735,3735,3735,3735,0
|
|
20230831,091100,17107555,3735,3735,3735,3735,0
|
|
20230831,091000,17107555,3735,3720,3735,3720,26
|
|
20230831,090900,17010820,3735,3735,3735,3735,2
|
|
20230831,090800,17003350,3720,3735,3735,3720,308
|
|
20230831,090700,15857575,3735,3735,3735,3735,1
|
|
20230831,090600,15853840,3740,3735,3740,3735,290
|
|
20230831,090500,14769585,3735,3720,3735,3720,207
|
|
20230831,090400,13999530,3725,3725,3725,3725,119
|
|
20230831,090300,13556255,3725,3725,3725,3725,1
|
|
20230831,090200,13552530,3725,3715,3725,3710,200
|
|
20230831,090100,12810280,3730,3730,3730,3730,1
|
|
20230831,090000,12806550,3725,3725,3725,3725,3438
|