674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201100,594217800,5040,5040,5040,5040,775
|
|
20230831,201000,594217800,5040,5040,5040,5040,0
|
|
20230831,200900,594217800,5040,5040,5040,5040,0
|
|
20230831,200800,594217800,5040,5040,5040,5040,0
|
|
20230831,200700,594217800,5040,5040,5040,5040,0
|
|
20230831,200600,594217800,5040,5040,5040,5040,0
|
|
20230831,200500,594217800,5040,5040,5040,5040,0
|
|
20230831,200400,594217800,5040,5040,5040,5040,0
|
|
20230831,200300,594217800,5040,5040,5040,5040,0
|
|
20230831,200200,594217800,5040,5040,5040,5040,0
|
|
20230831,200100,594217800,5040,5040,5040,5040,0
|
|
20230831,200000,594217800,5040,5040,5040,5040,0
|
|
20230831,195900,594217800,5040,5040,5040,5040,0
|
|
20230831,195800,594217800,5040,5040,5040,5040,0
|
|
20230831,195700,594217800,5040,5040,5040,5040,0
|
|
20230831,195600,594217800,5040,5040,5040,5040,0
|
|
20230831,195500,594217800,5040,5040,5040,5040,0
|
|
20230831,195400,594217800,5040,5040,5040,5040,0
|
|
20230831,195300,594217800,5040,5040,5040,5040,0
|
|
20230831,195200,594217800,5040,5040,5040,5040,0
|
|
20230831,195100,594217800,5040,5040,5040,5040,0
|
|
20230831,195000,594217800,5040,5040,5040,5040,0
|
|
20230831,194900,594217800,5040,5040,5040,5040,0
|
|
20230831,194800,594217800,5040,5040,5040,5040,0
|
|
20230831,194700,594217800,5040,5040,5040,5040,0
|
|
20230831,194600,594217800,5040,5040,5040,5040,0
|
|
20230831,194500,594217800,5040,5040,5040,5040,0
|
|
20230831,194400,594217800,5040,5040,5040,5040,0
|
|
20230831,194300,594217800,5040,5040,5040,5040,0
|
|
20230831,194200,594217800,5040,5040,5040,5040,0
|
|
20230831,194100,594217800,5040,5040,5040,5040,775
|
|
20230831,194000,594217800,5040,5040,5040,5040,0
|
|
20230831,193900,594217800,5040,5040,5040,5040,0
|
|
20230831,193800,594217800,5040,5040,5040,5040,0
|
|
20230831,193700,594217800,5040,5040,5040,5040,0
|
|
20230831,193600,594217800,5040,5040,5040,5040,0
|
|
20230831,193500,594217800,5040,5040,5040,5040,0
|
|
20230831,193400,594217800,5040,5040,5040,5040,0
|
|
20230831,193300,594217800,5040,5040,5040,5040,0
|
|
20230831,193200,594217800,5040,5040,5040,5040,0
|
|
20230831,193100,594217800,5040,5040,5040,5040,0
|
|
20230831,193000,594217800,5040,5040,5040,5040,0
|
|
20230831,192900,594217800,5040,5040,5040,5040,0
|
|
20230831,192800,594217800,5040,5040,5040,5040,0
|
|
20230831,192700,594217800,5040,5040,5040,5040,0
|
|
20230831,192600,594217800,5040,5040,5040,5040,0
|
|
20230831,192500,594217800,5040,5040,5040,5040,0
|
|
20230831,192400,594217800,5040,5040,5040,5040,0
|
|
20230831,192300,594217800,5040,5040,5040,5040,0
|
|
20230831,192200,594217800,5040,5040,5040,5040,0
|
|
20230831,192100,594217800,5040,5040,5040,5040,0
|
|
20230831,192000,594217800,5040,5040,5040,5040,0
|
|
20230831,191900,594217800,5040,5040,5040,5040,0
|
|
20230831,191800,594217800,5040,5040,5040,5040,0
|
|
20230831,191700,594217800,5040,5040,5040,5040,0
|
|
20230831,191600,594217800,5040,5040,5040,5040,0
|
|
20230831,191500,594217800,5040,5040,5040,5040,0
|
|
20230831,191400,594217800,5040,5040,5040,5040,0
|
|
20230831,191300,594217800,5040,5040,5040,5040,0
|
|
20230831,191200,594217800,5040,5040,5040,5040,0
|
|
20230831,191100,594217800,5040,5040,5040,5040,775
|
|
20230831,191000,594217800,5040,5040,5040,5040,0
|
|
20230831,190900,594217800,5040,5040,5040,5040,0
|
|
20230831,190800,594217800,5040,5040,5040,5040,0
|
|
20230831,190700,594217800,5040,5040,5040,5040,0
|
|
20230831,190600,594217800,5040,5040,5040,5040,0
|
|
20230831,190500,594217800,5040,5040,5040,5040,0
|
|
20230831,190400,594217800,5040,5040,5040,5040,0
|
|
20230831,190300,594217800,5040,5040,5040,5040,0
|
|
20230831,190200,594217800,5040,5040,5040,5040,0
|
|
20230831,190100,594217800,5040,5040,5040,5040,0
|
|
20230831,190000,594217800,5040,5040,5040,5040,0
|
|
20230831,185900,594217800,5040,5040,5040,5040,0
|
|
20230831,185800,594217800,5040,5040,5040,5040,0
|
|
20230831,185700,594217800,5040,5040,5040,5040,0
|
|
20230831,185600,594217800,5040,5040,5040,5040,0
|
|
20230831,185500,594217800,5040,5040,5040,5040,0
|
|
20230831,185400,594217800,5040,5040,5040,5040,0
|
|
20230831,185300,594217800,5040,5040,5040,5040,0
|
|
20230831,185200,594217800,5040,5040,5040,5040,0
|
|
20230831,185100,594217800,5040,5040,5040,5040,0
|
|
20230831,185000,594217800,5040,5040,5040,5040,0
|
|
20230831,184900,594217800,5040,5040,5040,5040,0
|
|
20230831,184800,594217800,5040,5040,5040,5040,0
|
|
20230831,184700,594217800,5040,5040,5040,5040,0
|
|
20230831,184600,594217800,5040,5040,5040,5040,0
|
|
20230831,184500,594217800,5040,5040,5040,5040,0
|
|
20230831,184400,594217800,5040,5040,5040,5040,0
|
|
20230831,184300,594217800,5040,5040,5040,5040,0
|
|
20230831,184200,594217800,5040,5040,5040,5040,0
|
|
20230831,184100,594217800,5040,5040,5040,5040,775
|
|
20230831,184000,594217800,5040,5040,5040,5040,0
|
|
20230831,183900,594217800,5040,5040,5040,5040,0
|
|
20230831,183800,594217800,5040,5040,5040,5040,0
|
|
20230831,183700,594217800,5040,5040,5040,5040,0
|
|
20230831,183600,594217800,5040,5040,5040,5040,0
|
|
20230831,183500,594217800,5040,5040,5040,5040,0
|
|
20230831,183400,594217800,5040,5040,5040,5040,0
|
|
20230831,183300,594217800,5040,5040,5040,5040,0
|
|
20230831,183200,594217800,5040,5040,5040,5040,0
|
|
20230831,183100,594217800,5040,5040,5040,5040,0
|
|
20230831,183000,594217800,5040,5040,5040,5040,0
|
|
20230831,182900,594217800,5040,5040,5040,5040,0
|
|
20230831,182800,594217800,5040,5040,5040,5040,0
|
|
20230831,182700,594217800,5040,5040,5040,5040,0
|
|
20230831,182600,594217800,5040,5040,5040,5040,0
|
|
20230831,182500,594217800,5040,5040,5040,5040,0
|
|
20230831,182400,594217800,5040,5040,5040,5040,0
|
|
20230831,182300,594217800,5040,5040,5040,5040,0
|
|
20230831,182200,594217800,5040,5040,5040,5040,0
|
|
20230831,182100,594217800,5040,5040,5040,5040,0
|
|
20230831,182000,594217800,5040,5040,5040,5040,0
|
|
20230831,181900,594217800,5040,5040,5040,5040,0
|
|
20230831,181800,594217800,5040,5040,5040,5040,0
|
|
20230831,181700,594217800,5040,5040,5040,5040,0
|
|
20230831,181600,594217800,5040,5040,5040,5040,0
|
|
20230831,181500,594217800,5040,5040,5040,5040,0
|
|
20230831,181400,594217800,5040,5040,5040,5040,0
|
|
20230831,181300,594217800,5040,5040,5040,5040,0
|
|
20230831,181200,594217800,5040,5040,5040,5040,0
|
|
20230831,181100,594217800,5040,5040,5040,5040,775
|
|
20230831,181000,594217800,5040,5040,5040,5040,0
|
|
20230831,180900,594217800,5040,5040,5040,5040,0
|
|
20230831,180800,594217800,5040,5040,5040,5040,0
|
|
20230831,180700,594217800,5040,5040,5040,5040,0
|
|
20230831,180600,594217800,5040,5040,5040,5040,0
|
|
20230831,180500,594217800,5040,5040,5040,5040,0
|
|
20230831,180400,594217800,5040,5040,5040,5040,0
|
|
20230831,180300,594217800,5040,5040,5040,5040,0
|
|
20230831,180200,594217800,5040,5040,5040,5040,0
|
|
20230831,180100,594217800,5040,5040,5040,5040,0
|
|
20230831,180000,594217800,5040,5040,5040,5040,0
|
|
20230831,175900,594217800,5040,5040,5040,5040,0
|
|
20230831,175800,594217800,5040,5040,5040,5040,0
|
|
20230831,175700,594217800,5040,5040,5040,5040,0
|
|
20230831,175600,594217800,5040,5040,5040,5040,0
|
|
20230831,175500,594217800,5040,5040,5040,5040,0
|
|
20230831,175400,594217800,5040,5040,5040,5040,0
|
|
20230831,175300,594217800,5040,5040,5040,5040,0
|
|
20230831,175200,594217800,5040,5040,5040,5040,0
|
|
20230831,175100,594217800,5040,5040,5040,5040,0
|
|
20230831,175000,594217800,5040,5040,5040,5040,0
|
|
20230831,174900,594217800,5040,5040,5040,5040,0
|
|
20230831,174800,594217800,5040,5040,5040,5040,0
|
|
20230831,174700,594217800,5040,5040,5040,5040,0
|
|
20230831,174600,594217800,5040,5040,5040,5040,0
|
|
20230831,174500,594217800,5040,5040,5040,5040,0
|
|
20230831,174400,594217800,5040,5040,5040,5040,0
|
|
20230831,174300,594217800,5040,5040,5040,5040,0
|
|
20230831,174200,594217800,5040,5040,5040,5040,0
|
|
20230831,174100,594217800,5040,5040,5040,5040,775
|
|
20230831,174000,594217800,5040,5040,5040,5040,0
|
|
20230831,173900,594217800,5040,5040,5040,5040,0
|
|
20230831,173800,594217800,5040,5040,5040,5040,0
|
|
20230831,173700,594217800,5040,5040,5040,5040,0
|
|
20230831,173600,594217800,5040,5040,5040,5040,0
|
|
20230831,173500,594217800,5040,5040,5040,5040,0
|
|
20230831,173400,594217800,5040,5040,5040,5040,0
|
|
20230831,173300,594217800,5040,5040,5040,5040,0
|
|
20230831,173200,594217800,5040,5040,5040,5040,0
|
|
20230831,173100,594217800,5040,5040,5040,5040,0
|
|
20230831,173000,594217800,5040,5040,5040,5040,0
|
|
20230831,172900,594217800,5040,5040,5040,5040,0
|
|
20230831,172800,594217800,5040,5040,5040,5040,0
|
|
20230831,172700,594217800,5040,5040,5040,5040,0
|
|
20230831,172600,594217800,5040,5040,5040,5040,0
|
|
20230831,172500,594217800,5040,5040,5040,5040,0
|
|
20230831,172400,594217800,5040,5040,5040,5040,0
|
|
20230831,172300,594217800,5040,5040,5040,5040,0
|
|
20230831,172200,594217800,5040,5040,5040,5040,0
|
|
20230831,172100,594217800,5040,5040,5040,5040,0
|
|
20230831,172000,594217800,5040,5040,5040,5040,0
|
|
20230831,171900,594217800,5040,5040,5040,5040,0
|
|
20230831,171800,594217800,5040,5040,5040,5040,0
|
|
20230831,171700,594217800,5040,5040,5040,5040,0
|
|
20230831,171600,594217800,5040,5040,5040,5040,0
|
|
20230831,171500,594217800,5040,5040,5040,5040,0
|
|
20230831,171400,594217800,5040,5040,5040,5040,0
|
|
20230831,171300,594217800,5040,5040,5040,5040,0
|
|
20230831,171200,594217800,5040,5040,5040,5040,0
|
|
20230831,171100,594217800,5040,5040,5040,5040,775
|
|
20230831,171000,594217800,5040,5040,5040,5040,0
|
|
20230831,170900,594217800,5040,5040,5040,5040,0
|
|
20230831,170800,594217800,5040,5040,5040,5040,0
|
|
20230831,170700,594217800,5040,5040,5040,5040,0
|
|
20230831,170600,594217800,5040,5040,5040,5040,0
|
|
20230831,170500,594217800,5040,5040,5040,5040,0
|
|
20230831,170400,594217800,5040,5040,5040,5040,0
|
|
20230831,170300,594217800,5040,5040,5040,5040,0
|
|
20230831,170200,594217800,5040,5040,5040,5040,0
|
|
20230831,170100,594217800,5040,5040,5040,5040,0
|
|
20230831,170000,594217800,5040,5040,5040,5040,0
|
|
20230831,165900,594217800,5040,5040,5040,5040,0
|
|
20230831,165800,594217800,5040,5040,5040,5040,0
|
|
20230831,165700,594217800,5040,5040,5040,5040,0
|
|
20230831,165600,594217800,5040,5040,5040,5040,0
|
|
20230831,165500,594217800,5040,5040,5040,5040,0
|
|
20230831,165400,594217800,5040,5040,5040,5040,0
|
|
20230831,165300,594217800,5040,5040,5040,5040,0
|
|
20230831,165200,594217800,5040,5040,5040,5040,0
|
|
20230831,165100,594217800,5040,5040,5040,5040,0
|
|
20230831,165000,594217800,5040,5040,5040,5040,0
|
|
20230831,164900,594217800,5040,5040,5040,5040,0
|
|
20230831,164800,594217800,5040,5040,5040,5040,0
|
|
20230831,164700,594217800,5040,5040,5040,5040,0
|
|
20230831,164600,594217800,5040,5040,5040,5040,0
|
|
20230831,164500,594217800,5040,5040,5040,5040,0
|
|
20230831,164400,594217800,5040,5040,5040,5040,0
|
|
20230831,164300,594217800,5040,5040,5040,5040,0
|
|
20230831,164200,594217800,5040,5040,5040,5040,0
|
|
20230831,164100,594217800,5040,5040,5040,5040,775
|
|
20230831,164000,594217800,5040,5040,5040,5040,0
|
|
20230831,163900,594217800,5040,5040,5040,5040,0
|
|
20230831,163800,594217800,5040,5040,5040,5040,0
|
|
20230831,163700,594217800,5040,5040,5040,5040,0
|
|
20230831,163600,594217800,5040,5040,5040,5040,0
|
|
20230831,163500,594217800,5040,5040,5040,5040,0
|
|
20230831,163400,594217800,5040,5040,5040,5040,0
|
|
20230831,163300,594217800,5040,5040,5040,5040,0
|
|
20230831,163200,594217800,5040,5040,5040,5040,0
|
|
20230831,163100,594217800,5040,5040,5040,5040,0
|
|
20230831,163000,594217800,5040,5040,5040,5040,0
|
|
20230831,162900,594217800,5040,5040,5040,5040,0
|
|
20230831,162800,594217800,5040,5040,5040,5040,0
|
|
20230831,162700,594217800,5040,5040,5040,5040,0
|
|
20230831,162600,594217800,5040,5040,5040,5040,0
|
|
20230831,162500,594217800,5040,5040,5040,5040,0
|
|
20230831,162400,594217800,5040,5040,5040,5040,0
|
|
20230831,162300,594217800,5040,5040,5040,5040,0
|
|
20230831,162200,594217800,5040,5040,5040,5040,0
|
|
20230831,162100,594217800,5040,5040,5040,5040,0
|
|
20230831,162000,594217800,5040,5040,5040,5040,0
|
|
20230831,161900,594217800,5040,5040,5040,5040,0
|
|
20230831,161800,594217800,5040,5040,5040,5040,0
|
|
20230831,161700,594217800,5040,5040,5040,5040,0
|
|
20230831,161600,594217800,5040,5040,5040,5040,0
|
|
20230831,161500,594217800,5040,5040,5040,5040,0
|
|
20230831,161400,594217800,5040,5040,5040,5040,0
|
|
20230831,161300,594217800,5040,5040,5040,5040,0
|
|
20230831,161200,594217800,5040,5040,5040,5040,0
|
|
20230831,161100,594217800,5040,5040,5040,5040,775
|
|
20230831,161000,594217800,5040,5040,5040,5040,0
|
|
20230831,160900,594217800,5040,5040,5040,5040,0
|
|
20230831,160800,594217800,5040,5040,5040,5040,0
|
|
20230831,160700,594217800,5040,5040,5040,5040,0
|
|
20230831,160600,594217800,5040,5040,5040,5040,0
|
|
20230831,160500,594217800,5040,5040,5040,5040,0
|
|
20230831,160400,594217800,5040,5040,5040,5040,0
|
|
20230831,160300,594217800,5040,5040,5040,5040,0
|
|
20230831,160200,594217800,5040,5040,5040,5040,0
|
|
20230831,160100,594217800,5040,5040,5040,5040,0
|
|
20230831,160000,594217800,5040,5040,5040,5040,0
|
|
20230831,155900,594217800,5040,5040,5040,5040,0
|
|
20230831,155800,594217800,5040,5040,5040,5040,0
|
|
20230831,155700,594217800,5040,5040,5040,5040,0
|
|
20230831,155600,594217800,5040,5040,5040,5040,0
|
|
20230831,155500,594217800,5040,5040,5040,5040,0
|
|
20230831,155400,594217800,5040,5040,5040,5040,0
|
|
20230831,155300,594217800,5040,5040,5040,5040,0
|
|
20230831,155200,594217800,5040,5040,5040,5040,0
|
|
20230831,155100,594217800,5040,5040,5040,5040,0
|
|
20230831,155000,594217800,5040,5040,5040,5040,0
|
|
20230831,154900,594217800,5040,5040,5040,5040,0
|
|
20230831,154800,594217800,5040,5040,5040,5040,0
|
|
20230831,154700,594217800,5040,5040,5040,5040,0
|
|
20230831,154600,594217800,5040,5040,5040,5040,0
|
|
20230831,154500,594217800,5040,5040,5040,5040,0
|
|
20230831,154400,594217800,5040,5040,5040,5040,0
|
|
20230831,154300,594217800,5040,5040,5040,5040,0
|
|
20230831,154200,594217800,5040,5040,5040,5040,0
|
|
20230831,154100,594217800,5040,5040,5040,5040,775
|
|
20230831,154000,594217800,5040,5040,5040,5040,0
|
|
20230831,153900,594217800,5040,5040,5040,5040,0
|
|
20230831,153800,594217800,5040,5040,5040,5040,0
|
|
20230831,153700,594217800,5040,5040,5040,5040,0
|
|
20230831,153600,594217800,5040,5040,5040,5040,0
|
|
20230831,153500,594217800,5040,5040,5040,5040,0
|
|
20230831,153400,594217800,5040,5040,5040,5040,0
|
|
20230831,153300,594217800,5040,5040,5040,5040,0
|
|
20230831,153200,594217800,5040,5040,5040,5040,0
|
|
20230831,153100,594217800,5040,5040,5040,5040,0
|
|
20230831,153000,594217800,5040,5040,5040,5040,775
|
|
20230831,152900,590311800,5010,5010,5010,5010,0
|
|
20230831,152800,590311800,5010,5010,5010,5010,0
|
|
20230831,152700,590311800,5010,5010,5010,5010,0
|
|
20230831,152600,590311800,5010,5010,5010,5010,0
|
|
20230831,152500,590311800,5010,5010,5010,5010,0
|
|
20230831,152400,590311800,5010,5010,5010,5010,0
|
|
20230831,152300,590311800,5010,5010,5010,5010,0
|
|
20230831,152200,590311800,5010,5010,5010,5010,0
|
|
20230831,152100,590311800,5010,5010,5010,5010,0
|
|
20230831,152000,590311800,5010,5010,5010,5010,0
|
|
20230831,151900,590311800,5010,4970,5010,4970,1056
|
|
20230831,151800,585022060,4970,4970,4970,4970,557
|
|
20230831,151700,582253770,4970,4970,4970,4970,0
|
|
20230831,151600,582253770,4970,4970,4970,4970,0
|
|
20230831,151500,582253770,4970,4970,4970,4970,0
|
|
20230831,151400,582253770,4970,4970,4970,4970,21
|
|
20230831,151300,582149400,4970,4970,4970,4970,0
|
|
20230831,151200,582149400,4970,4970,4970,4970,42
|
|
20230831,151100,581940660,4960,4960,4960,4960,176
|
|
20230831,151000,581067700,4955,4955,4955,4955,30
|
|
20230831,150900,580919050,4955,4955,4955,4955,6
|
|
20230831,150800,580889320,4940,4940,4940,4940,0
|
|
20230831,150700,580889320,4940,4935,4940,4935,173
|
|
20230831,150600,580034750,4930,4930,4930,4930,1
|
|
20230831,150500,580029820,4925,4925,4925,4925,618
|
|
20230831,150400,576986170,4920,4920,4920,4920,150
|
|
20230831,150300,576248170,4920,4920,4920,4920,300
|
|
20230831,150200,574772170,4920,4920,4920,4920,150
|
|
20230831,150100,574034170,4920,4920,4920,4920,500
|
|
20230831,150000,571574170,4920,4920,4920,4920,310
|
|
20230831,145900,570048970,4915,4915,4915,4915,0
|
|
20230831,145800,570048970,4915,4915,4915,4915,1
|
|
20230831,145700,570044055,4915,4920,4920,4915,50
|
|
20230831,145600,569798105,4915,4915,4915,4915,0
|
|
20230831,145500,569798105,4915,4915,4915,4915,0
|
|
20230831,145400,569798105,4915,4915,4915,4915,0
|
|
20230831,145300,569798105,4915,4915,4915,4915,0
|
|
20230831,145200,569798105,4915,4915,4915,4915,6
|
|
20230831,145100,569768615,4930,4930,4930,4930,2
|
|
20230831,145000,569758755,4940,4915,4940,4915,1077
|
|
20230831,144900,564464050,4915,4915,4915,4915,161
|
|
20230831,144800,563672735,4915,4910,4915,4910,211
|
|
20230831,144700,562635675,4910,4915,4915,4910,946
|
|
20230831,144600,557990465,4915,4915,4915,4915,1
|
|
20230831,144500,557985550,4910,4905,4910,4905,429
|
|
20230831,144400,555881205,4900,4905,4905,4900,887
|
|
20230831,144300,551534420,4905,4910,4910,4905,191
|
|
20230831,144200,550596830,4915,4915,4915,4915,195
|
|
20230831,144100,549638405,4915,4915,4915,4915,20
|
|
20230831,144000,549540105,4915,4920,4920,4915,1032
|
|
20230831,143900,544464205,4925,4925,4925,4925,0
|
|
20230831,143800,544464205,4925,4925,4925,4925,217
|
|
20230831,143700,543395480,4925,4930,4930,4925,2
|
|
20230831,143600,543385625,4930,4930,4930,4930,0
|
|
20230831,143500,543385625,4930,4930,4930,4930,0
|
|
20230831,143400,543385625,4930,4930,4930,4920,641
|
|
20230831,143300,540227015,4935,4945,4945,4935,2676
|
|
20230831,143200,526997585,4945,4950,4950,4945,165
|
|
20230831,143100,526180910,4940,4940,4940,4940,0
|
|
20230831,143000,526180910,4940,4940,4940,4940,66
|
|
20230831,142900,525854870,4940,4940,4940,4940,207
|
|
20230831,142800,524832290,4940,4945,4945,4940,948
|
|
20230831,142700,520149060,4955,4955,4955,4955,0
|
|
20230831,142600,520149060,4955,4955,4955,4955,6
|
|
20230831,142500,520119330,4950,4960,4960,4950,2472
|
|
20230831,142400,507876715,4960,4960,4960,4960,0
|
|
20230831,142300,507876715,4960,4960,4960,4960,0
|
|
20230831,142200,507876715,4960,4975,4975,4960,7242
|
|
20230831,142100,471909550,4975,4985,4985,4975,2192
|
|
20230831,142000,460989665,4985,4985,4985,4985,20
|
|
20230831,141900,460889965,4985,5000,5000,4985,550
|
|
20230831,141800,458145550,5000,5000,5000,5000,0
|
|
20230831,141700,458145550,5000,5000,5000,5000,0
|
|
20230831,141600,458145550,5000,5000,5000,5000,1
|
|
20230831,141500,458140550,4990,4990,4990,4990,0
|
|
20230831,141400,458140550,4990,4990,4990,4990,0
|
|
20230831,141300,458140550,4990,4990,4990,4990,0
|
|
20230831,141200,458140550,4990,4990,4990,4990,0
|
|
20230831,141100,458140550,4990,4990,4990,4990,0
|
|
20230831,141000,458140550,4990,4990,4990,4990,200
|
|
20230831,140900,457142550,5020,5020,5020,5020,0
|
|
20230831,140800,457142550,5020,5020,5020,5020,0
|
|
20230831,140700,457142550,5020,5020,5020,5020,0
|
|
20230831,140600,457142550,5020,5020,5020,5020,3
|
|
20230831,140500,457127490,5030,5030,5030,5030,0
|
|
20230831,140400,457127490,5030,5030,5030,5030,0
|
|
20230831,140300,457127490,5030,5030,5030,5030,1272
|
|
20230831,140200,450729330,4990,4990,4990,4990,0
|
|
20230831,140100,450729330,4990,4990,4990,4990,0
|
|
20230831,140000,450729330,4990,4990,4990,4990,0
|
|
20230831,135900,450729330,4990,4990,4990,4990,49
|
|
20230831,135800,450484820,4990,4990,4990,4990,0
|
|
20230831,135700,450484820,4990,4990,4990,4990,0
|
|
20230831,135600,450484820,4990,4995,4995,4990,696
|
|
20230831,135500,447010595,5000,5000,5000,5000,0
|
|
20230831,135400,447010595,5000,5000,5000,5000,0
|
|
20230831,135300,447010595,5000,5000,5000,5000,10
|
|
20230831,135200,446960595,5000,5000,5000,5000,0
|
|
20230831,135100,446960595,5000,5000,5000,5000,0
|
|
20230831,135000,446960595,5000,5000,5000,5000,13
|
|
20230831,134900,446895595,5000,5000,5000,5000,0
|
|
20230831,134800,446895595,5000,5000,5000,5000,0
|
|
20230831,134700,446895595,5000,5000,5000,5000,0
|
|
20230831,134600,446895595,5000,5000,5000,5000,10
|
|
20230831,134500,446845595,5000,5000,5000,5000,0
|
|
20230831,134400,446845595,5000,5000,5000,5000,20
|
|
20230831,134300,446745595,5000,5000,5000,5000,0
|
|
20230831,134200,446745595,5000,5000,5000,5000,0
|
|
20230831,134100,446745595,5000,5000,5000,5000,10
|
|
20230831,134000,446695595,5060,5060,5060,5060,0
|
|
20230831,133900,446695595,5060,5050,5060,5050,206
|
|
20230831,133800,445653435,5030,5010,5030,5010,300
|
|
20230831,133700,444148165,5020,5020,5020,5020,0
|
|
20230831,133600,444148165,5020,5020,5020,5020,0
|
|
20230831,133500,444148165,5020,5020,5020,5020,0
|
|
20230831,133400,444148165,5020,5050,5070,5020,1216
|
|
20230831,133300,438011295,5060,5050,5060,5040,773
|
|
20230831,133200,434101905,5040,5020,5040,5020,80
|
|
20230831,133100,433699115,5030,5030,5030,5030,4
|
|
20230831,133000,433678995,5030,5020,5030,5020,35
|
|
20230831,132900,433502955,5030,5020,5030,5020,35
|
|
20230831,132800,433327175,5060,5060,5060,5060,0
|
|
20230831,132700,433327175,5060,5020,5060,5020,619
|
|
20230831,132600,430206015,5040,5020,5040,5020,769
|
|
20230831,132500,426337875,5030,4985,5050,4985,1032
|
|
20230831,132400,421169195,4985,4970,4985,4970,940
|
|
20230831,132300,416493115,4970,4970,4970,4970,1642
|
|
20230831,132200,408332375,4975,4975,4975,4975,940
|
|
20230831,132100,403655875,4975,4975,4975,4975,0
|
|
20230831,132000,403655875,4975,4975,4975,4975,0
|
|
20230831,131900,403655875,4975,4975,4975,4975,0
|
|
20230831,131800,403655875,4975,4975,4975,4975,0
|
|
20230831,131700,403655875,4975,4980,4980,4975,81
|
|
20230831,131600,403252875,4980,4980,4980,4980,0
|
|
20230831,131500,403252875,4980,4985,4985,4980,1884
|
|
20230831,131400,393870305,4985,4985,4985,4985,0
|
|
20230831,131300,393870305,4985,4985,4985,4985,0
|
|
20230831,131200,393870305,4985,4985,4985,4985,500
|
|
20230831,131100,391377805,4985,4985,4985,4985,1
|
|
20230831,131000,391372820,4985,4985,4985,4985,0
|
|
20230831,130900,391372820,4985,4985,4985,4985,0
|
|
20230831,130800,391372820,4985,4985,4985,4985,264
|
|
20230831,130700,390056780,4985,4985,4985,4985,0
|
|
20230831,130600,390056780,4985,4985,4985,4985,0
|
|
20230831,130500,390056780,4985,4985,4985,4985,0
|
|
20230831,130400,390056780,4985,4985,4985,4985,0
|
|
20230831,130300,390056780,4985,4985,4985,4985,0
|
|
20230831,130200,390056780,4985,4985,4985,4985,0
|
|
20230831,130100,390056780,4985,4985,4985,4985,0
|
|
20230831,130000,390056780,4985,4985,4985,4985,150
|
|
20230831,125900,389309030,4985,4985,4985,4985,0
|
|
20230831,125800,389309030,4985,4985,4985,4985,0
|
|
20230831,125700,389309030,4985,4985,4985,4985,405
|
|
20230831,125600,387290105,4985,4985,4985,4985,0
|
|
20230831,125500,387290105,4985,4985,4985,4985,0
|
|
20230831,125400,387290105,4985,4985,4985,4985,0
|
|
20230831,125300,387290105,4985,4985,4985,4985,307
|
|
20230831,125200,385759710,4980,4980,4980,4980,0
|
|
20230831,125100,385759710,4980,4980,4980,4980,0
|
|
20230831,125000,385759710,4980,4980,4980,4980,0
|
|
20230831,124900,385759710,4980,4985,4985,4980,916
|
|
20230831,124800,381195315,4990,4990,4990,4990,0
|
|
20230831,124700,381195315,4990,4990,4990,4990,1
|
|
20230831,124600,381190325,4990,4990,4990,4990,0
|
|
20230831,124500,381190325,4990,4990,4990,4990,0
|
|
20230831,124400,381190325,4990,4990,4990,4990,90
|
|
20230831,124300,380741225,4985,4985,4985,4985,0
|
|
20230831,124200,380741225,4985,4985,4985,4985,0
|
|
20230831,124100,380741225,4985,4985,4985,4985,0
|
|
20230831,124000,380741225,4985,4985,4985,4985,0
|
|
20230831,123900,380741225,4985,4985,4985,4985,0
|
|
20230831,123800,380741225,4985,4985,4985,4985,0
|
|
20230831,123700,380741225,4985,4985,4985,4985,0
|
|
20230831,123600,380741225,4985,4985,4985,4985,0
|
|
20230831,123500,380741225,4985,4985,4985,4985,0
|
|
20230831,123400,380741225,4985,4985,4985,4985,0
|
|
20230831,123300,380741225,4985,4985,4985,4985,0
|
|
20230831,123200,380741225,4985,4985,4985,4985,0
|
|
20230831,123100,380741225,4985,4985,4985,4985,0
|
|
20230831,123000,380741225,4985,4985,4985,4985,0
|
|
20230831,122900,380741225,4985,5000,5000,4985,1109
|
|
20230831,122800,375211225,5000,4985,5000,4985,93
|
|
20230831,122700,374746255,4985,4985,4985,4985,0
|
|
20230831,122600,374746255,4985,4985,4985,4985,1028
|
|
20230831,122500,369621675,4985,4985,4985,4985,401
|
|
20230831,122400,367622690,4985,4985,4985,4985,0
|
|
20230831,122300,367622690,4985,4990,4990,4985,626
|
|
20230831,122200,364499830,4995,4995,4995,4995,0
|
|
20230831,122100,364499830,4995,4985,4995,4985,12
|
|
20230831,122000,364439910,4995,4995,4995,4995,44
|
|
20230831,121900,364220130,4990,4990,4990,4990,0
|
|
20230831,121800,364220130,4990,4990,4990,4990,12
|
|
20230831,121700,364160250,4990,5000,5000,4990,2933
|
|
20230831,121600,349507345,5000,5000,5000,5000,0
|
|
20230831,121500,349507345,5000,5000,5000,5000,0
|
|
20230831,121400,349507345,5000,5000,5000,5000,26
|
|
20230831,121300,349377345,5000,5000,5000,5000,0
|
|
20230831,121200,349377345,5000,5000,5000,5000,0
|
|
20230831,121100,349377345,5000,5000,5000,5000,0
|
|
20230831,121000,349377345,5000,5010,5010,5000,1263
|
|
20230831,120900,343059035,5010,5010,5010,5010,0
|
|
20230831,120800,343059035,5010,5010,5010,5010,0
|
|
20230831,120700,343059035,5010,5010,5010,5010,105
|
|
20230831,120600,342532985,5010,5010,5010,5010,0
|
|
20230831,120500,342532985,5010,5010,5010,5010,0
|
|
20230831,120400,342532985,5010,5010,5010,5010,0
|
|
20230831,120300,342532985,5010,5010,5010,5010,0
|
|
20230831,120200,342532985,5010,5010,5010,5010,3
|
|
20230831,120100,342517955,5010,5010,5010,5010,0
|
|
20230831,120000,342517955,5010,5010,5010,5010,0
|
|
20230831,115900,342517955,5010,5010,5010,5010,0
|
|
20230831,115800,342517955,5010,5010,5010,5010,0
|
|
20230831,115700,342517955,5010,5010,5010,5010,15
|
|
20230831,115600,342442805,5000,5000,5000,5000,0
|
|
20230831,115500,342442805,5000,5000,5000,5000,0
|
|
20230831,115400,342442805,5000,5000,5000,5000,0
|
|
20230831,115300,342442805,5000,5010,5010,5000,220
|
|
20230831,115200,341341965,5010,5010,5010,5010,0
|
|
20230831,115100,341341965,5010,5010,5010,5010,1224
|
|
20230831,115000,335209725,5030,5030,5030,5030,0
|
|
20230831,114900,335209725,5030,5030,5030,5030,0
|
|
20230831,114800,335209725,5030,5030,5030,5030,0
|
|
20230831,114700,335209725,5030,5030,5030,5030,0
|
|
20230831,114600,335209725,5030,5030,5030,5030,97
|
|
20230831,114500,334721815,5020,5020,5020,5020,0
|
|
20230831,114400,334721815,5020,5020,5020,5020,0
|
|
20230831,114300,334721815,5020,5020,5020,5020,0
|
|
20230831,114200,334721815,5020,5020,5020,5020,0
|
|
20230831,114100,334721815,5020,5020,5020,5020,116
|
|
20230831,114000,334139495,5030,5020,5030,5020,126
|
|
20230831,113900,333506945,5020,5020,5020,5020,2450
|
|
20230831,113800,321207945,5020,5020,5020,5020,0
|
|
20230831,113700,321207945,5020,5020,5020,5020,0
|
|
20230831,113600,321207945,5020,5020,5020,5020,0
|
|
20230831,113500,321207945,5020,5020,5020,5020,0
|
|
20230831,113400,321207945,5020,5020,5020,5020,0
|
|
20230831,113300,321207945,5020,5020,5020,5020,0
|
|
20230831,113200,321207945,5020,5020,5020,5020,0
|
|
20230831,113100,321207945,5020,5020,5020,5020,0
|
|
20230831,113000,321207945,5020,5020,5020,5020,0
|
|
20230831,112900,321207945,5020,5020,5020,5020,0
|
|
20230831,112800,321207945,5020,5020,5020,5020,10
|
|
20230831,112700,321157745,5020,5020,5020,5020,0
|
|
20230831,112600,321157745,5020,5020,5020,5020,0
|
|
20230831,112500,321157745,5020,5020,5020,5020,66
|
|
20230831,112400,320826425,5020,5020,5020,5020,0
|
|
20230831,112300,320826425,5020,5020,5020,5020,0
|
|
20230831,112200,320826425,5020,5020,5020,5020,0
|
|
20230831,112100,320826425,5020,5020,5020,5020,144
|
|
20230831,112000,320103545,5020,5020,5020,5020,0
|
|
20230831,111900,320103545,5020,5020,5020,5020,1
|
|
20230831,111800,320098525,5030,5030,5030,5030,5
|
|
20230831,111700,320073375,5030,5030,5030,5030,0
|
|
20230831,111600,320073375,5030,5030,5030,5030,0
|
|
20230831,111500,320073375,5030,5030,5030,5030,12
|
|
20230831,111400,320013015,5040,5040,5040,5040,0
|
|
20230831,111300,320013015,5040,5050,5050,5040,320
|
|
20230831,111200,318398015,5070,5070,5070,5070,0
|
|
20230831,111100,318398015,5070,5070,5070,5070,0
|
|
20230831,111000,318398015,5070,5070,5070,5070,0
|
|
20230831,110900,318398015,5070,5070,5070,5070,0
|
|
20230831,110800,318398015,5070,5070,5070,5070,0
|
|
20230831,110700,318398015,5070,5070,5070,5070,0
|
|
20230831,110600,318398015,5070,5070,5070,5070,0
|
|
20230831,110500,318398015,5070,5070,5070,5070,691
|
|
20230831,110400,314894645,5050,5050,5050,5050,0
|
|
20230831,110300,314894645,5050,5050,5050,5050,0
|
|
20230831,110200,314894645,5050,5050,5050,5050,0
|
|
20230831,110100,314894645,5050,5050,5050,5050,0
|
|
20230831,110000,314894645,5050,5050,5050,5050,0
|
|
20230831,105900,314894645,5050,5050,5050,5050,1
|
|
20230831,105800,314889595,5050,5040,5050,5040,30
|
|
20230831,105700,314738195,5060,5060,5060,5060,501
|
|
20230831,105600,312203135,5060,5060,5060,5060,10
|
|
20230831,105500,312152535,5060,5060,5060,5060,0
|
|
20230831,105400,312152535,5060,5050,5060,5050,204
|
|
20230831,105300,311121895,5060,5030,5060,5030,2874
|
|
20230831,105200,296615285,5030,5020,5050,5020,1500
|
|
20230831,105100,289061065,5000,5000,5000,5000,1
|
|
20230831,105000,289056065,4990,4990,4990,4990,0
|
|
20230831,104900,289056065,4990,4990,4990,4990,0
|
|
20230831,104800,289056065,4990,4995,4995,4990,676
|
|
20230831,104700,285680325,5000,5000,5000,5000,42
|
|
20230831,104600,285470325,4990,4990,4990,4990,0
|
|
20230831,104500,285470325,4990,4990,4990,4990,45
|
|
20230831,104400,285245775,4990,4995,4995,4990,10
|
|
20230831,104300,285195870,4990,4990,4990,4990,416
|
|
20230831,104200,283120030,4995,5000,5000,4990,418
|
|
20230831,104100,281033450,5010,5010,5010,5010,1
|
|
20230831,104000,281028440,4990,4990,4990,4990,0
|
|
20230831,103900,281028440,4990,4990,4990,4990,0
|
|
20230831,103800,281028440,4990,4990,4990,4990,0
|
|
20230831,103700,281028440,4990,5000,5000,4990,1094
|
|
20230831,103600,275566190,5000,5000,5000,5000,85
|
|
20230831,103500,275141190,4990,5000,5000,4990,53
|
|
20230831,103400,274876680,5000,5000,5000,5000,1
|
|
20230831,103300,274871680,5000,5000,5000,5000,1
|
|
20230831,103200,274866680,4980,4980,4980,4980,0
|
|
20230831,103100,274866680,4980,4980,4980,4980,1000
|
|
20230831,103000,269886680,4980,4980,4980,4980,265
|
|
20230831,102900,268566980,4980,4995,4995,4980,454
|
|
20230831,102800,266302070,5000,5000,5000,5000,0
|
|
20230831,102700,266302070,5000,5000,5000,5000,1919
|
|
20230831,102600,256707070,5010,5010,5010,5010,0
|
|
20230831,102500,256707070,5010,5010,5010,5010,238
|
|
20230831,102400,255514690,5010,5010,5010,5000,246
|
|
20230831,102300,254283890,5000,5010,5010,5000,4399
|
|
20230831,102200,232280370,5010,5010,5010,5010,0
|
|
20230831,102100,232280370,5010,5010,5010,5010,0
|
|
20230831,102000,232280370,5010,5020,5020,5010,1000
|
|
20230831,101900,227265370,5010,5010,5010,5010,0
|
|
20230831,101800,227265370,5010,5010,5010,5010,0
|
|
20230831,101700,227265370,5010,5010,5010,5010,0
|
|
20230831,101600,227265370,5010,5010,5010,5010,0
|
|
20230831,101500,227265370,5010,5000,5010,5000,1238
|
|
20230831,101400,221074140,5020,5020,5020,5020,0
|
|
20230831,101300,221074140,5020,5020,5020,5020,1
|
|
20230831,101200,221069120,5000,5010,5010,5000,1264
|
|
20230831,101100,214748220,5010,5030,5030,5010,4780
|
|
20230831,101000,190759240,5030,5030,5030,5030,10
|
|
20230831,100900,190708940,5020,5020,5020,5020,0
|
|
20230831,100800,190708940,5020,5020,5020,5020,0
|
|
20230831,100700,190708940,5020,5020,5020,5020,0
|
|
20230831,100600,190708940,5020,5020,5020,5020,0
|
|
20230831,100500,190708940,5020,5020,5020,5020,4
|
|
20230831,100400,190688860,5020,5020,5020,5020,507
|
|
20230831,100300,188143720,5050,5050,5050,5050,40
|
|
20230831,100200,187941720,5020,5020,5020,5020,548
|
|
20230831,100100,185190760,5020,5020,5020,5020,250
|
|
20230831,100000,183935760,5030,5050,5050,5030,157
|
|
20230831,095900,183144560,5050,5040,5050,5040,77
|
|
20230831,095800,182756210,5040,5040,5040,5040,0
|
|
20230831,095700,182756210,5040,5040,5040,5040,0
|
|
20230831,095600,182756210,5040,5040,5040,5040,219
|
|
20230831,095500,181652450,5050,5050,5050,5050,0
|
|
20230831,095400,181652450,5050,5050,5050,5050,0
|
|
20230831,095300,181652450,5050,5050,5050,5050,113
|
|
20230831,095200,181081800,5040,5040,5040,5040,1
|
|
20230831,095100,181076760,5040,5040,5040,5040,1
|
|
20230831,095000,181071720,5040,5020,5040,5020,14
|
|
20230831,094900,181001420,5020,5030,5030,5020,1056
|
|
20230831,094800,175689750,5030,5030,5030,5030,0
|
|
20230831,094700,175689750,5030,5030,5030,5030,1212
|
|
20230831,094600,169593390,5020,5020,5020,5020,88
|
|
20230831,094500,169151630,5020,5020,5020,5020,5
|
|
20230831,094400,169126530,5020,5020,5020,5020,11
|
|
20230831,094300,169071310,5010,5010,5010,5010,1899
|
|
20230831,094200,159557320,5030,5030,5030,5030,914
|
|
20230831,094100,154959900,5020,5020,5020,5020,0
|
|
20230831,094000,154959900,5020,5020,5030,5020,107
|
|
20230831,093900,154422750,5020,5020,5020,5020,0
|
|
20230831,093800,154422750,5020,5020,5020,5020,777
|
|
20230831,093700,150522210,5020,5040,5040,5020,512
|
|
20230831,093600,147946860,5040,5040,5040,5040,100
|
|
20230831,093500,147442860,5040,5040,5040,5040,0
|
|
20230831,093400,147442860,5040,5040,5040,5040,10
|
|
20230831,093300,147392460,5030,5030,5030,5030,0
|
|
20230831,093200,147392460,5030,5060,5060,5030,2
|
|
20230831,093100,147382370,5060,5060,5060,5060,11
|
|
20230831,093000,147326710,5030,5030,5030,5030,0
|
|
20230831,092900,147326710,5030,5040,5040,5030,500
|
|
20230831,092800,144810420,5040,5040,5040,5040,0
|
|
20230831,092700,144810420,5040,5010,5040,5010,538
|
|
20230831,092600,142098940,5000,5000,5000,5000,0
|
|
20230831,092500,142098940,5000,5020,5020,5000,7324
|
|
20230831,092400,105427900,5020,5030,5030,5020,2027
|
|
20230831,092300,95240140,5040,5050,5050,5040,1464
|
|
20230831,092200,87856110,5050,5060,5060,5050,402
|
|
20230831,092100,85824220,5060,5070,5070,5060,16
|
|
20230831,092000,85743150,5070,5070,5070,5070,0
|
|
20230831,091900,85743150,5070,5110,5110,5070,262
|
|
20230831,091800,84414770,5070,5070,5070,5070,65
|
|
20230831,091700,84085220,5070,5070,5070,5070,0
|
|
20230831,091600,84085220,5070,5070,5070,5070,0
|
|
20230831,091500,84085220,5070,5070,5070,5070,0
|
|
20230831,091400,84085220,5070,5070,5070,5070,78
|
|
20230831,091300,83689760,5120,5120,5120,5120,0
|
|
20230831,091200,83689760,5120,5120,5120,5120,183
|
|
20230831,091100,82752800,5090,5090,5090,5090,1
|
|
20230831,091000,82747710,5130,5090,5130,5090,1098
|
|
20230831,090900,77122020,5090,5060,5090,5040,292
|
|
20230831,090800,75646350,5060,5070,5070,5060,27
|
|
20230831,090700,75509660,5100,5040,5100,5040,3639
|
|
20230831,090600,57127910,5000,5020,5040,5000,2136
|
|
20230831,090500,46434760,5020,5050,5060,5020,1414
|
|
20230831,090400,39332080,5060,5050,5060,5030,2457
|
|
20230831,090300,26964300,5060,5110,5110,5060,2294
|
|
20230831,090200,15331580,5110,5120,5120,5110,168
|
|
20230831,090100,14471430,5120,5140,5140,5080,1048
|
|
20230831,090000,9130240,5140,5170,5170,5140,1773
|