575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,183100,2562467345,4205,4205,4205,4205,0
|
|
20230831,183000,2562467345,4205,4205,4205,4205,0
|
|
20230831,182900,2562467345,4205,4205,4205,4205,0
|
|
20230831,182800,2562467345,4205,4205,4205,4205,0
|
|
20230831,182700,2562467345,4205,4205,4205,4205,0
|
|
20230831,182600,2562467345,4205,4205,4205,4205,0
|
|
20230831,182500,2562467345,4205,4205,4205,4205,0
|
|
20230831,182400,2562467345,4205,4205,4205,4205,0
|
|
20230831,182300,2562467345,4205,4205,4205,4205,0
|
|
20230831,182200,2562467345,4205,4205,4205,4205,0
|
|
20230831,182100,2562467345,4205,4205,4205,4205,0
|
|
20230831,182000,2562467345,4205,4205,4205,4205,0
|
|
20230831,181900,2562467345,4205,4205,4205,4205,0
|
|
20230831,181800,2562467345,4205,4205,4205,4205,0
|
|
20230831,181700,2562467345,4205,4205,4205,4205,0
|
|
20230831,181600,2562467345,4205,4205,4205,4205,0
|
|
20230831,181500,2562467345,4205,4205,4205,4205,0
|
|
20230831,181400,2562467345,4205,4205,4205,4205,0
|
|
20230831,181300,2562467345,4205,4205,4205,4205,0
|
|
20230831,181200,2562467345,4205,4205,4205,4205,0
|
|
20230831,181100,2562467345,4205,4205,4205,4205,0
|
|
20230831,181000,2562467345,4205,4205,4205,4205,0
|
|
20230831,180900,2562467345,4205,4205,4205,4205,0
|
|
20230831,180800,2562467345,4205,4205,4205,4205,0
|
|
20230831,180700,2562467345,4205,4205,4205,4205,0
|
|
20230831,180600,2562467345,4205,4205,4205,4205,0
|
|
20230831,180500,2562467345,4205,4205,4205,4205,0
|
|
20230831,180400,2562467345,4205,4205,4205,4205,0
|
|
20230831,180300,2562467345,4205,4205,4205,4205,0
|
|
20230831,180200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,180100,2562467345,4205,4205,4205,4205,0
|
|
20230831,180000,2562467345,4205,4205,4205,4205,0
|
|
20230831,175900,2562467345,4205,4205,4205,4205,0
|
|
20230831,175800,2562467345,4205,4205,4205,4205,0
|
|
20230831,175700,2562467345,4205,4205,4205,4205,0
|
|
20230831,175600,2562467345,4205,4205,4205,4205,0
|
|
20230831,175500,2562467345,4205,4205,4205,4205,0
|
|
20230831,175400,2562467345,4205,4205,4205,4205,0
|
|
20230831,175300,2562467345,4205,4205,4205,4205,0
|
|
20230831,175200,2562467345,4205,4205,4205,4205,0
|
|
20230831,175100,2562467345,4205,4205,4205,4205,0
|
|
20230831,175000,2562467345,4205,4205,4205,4205,0
|
|
20230831,174900,2562467345,4205,4205,4205,4205,0
|
|
20230831,174800,2562467345,4205,4205,4205,4205,0
|
|
20230831,174700,2562467345,4205,4205,4205,4205,0
|
|
20230831,174600,2562467345,4205,4205,4205,4205,0
|
|
20230831,174500,2562467345,4205,4205,4205,4205,0
|
|
20230831,174400,2562467345,4205,4205,4205,4205,0
|
|
20230831,174300,2562467345,4205,4205,4205,4205,0
|
|
20230831,174200,2562467345,4205,4205,4205,4205,0
|
|
20230831,174100,2562467345,4205,4205,4205,4205,0
|
|
20230831,174000,2562467345,4205,4205,4205,4205,0
|
|
20230831,173900,2562467345,4205,4205,4205,4205,0
|
|
20230831,173800,2562467345,4205,4205,4205,4205,0
|
|
20230831,173700,2562467345,4205,4205,4205,4205,0
|
|
20230831,173600,2562467345,4205,4205,4205,4205,0
|
|
20230831,173500,2562467345,4205,4205,4205,4205,0
|
|
20230831,173400,2562467345,4205,4205,4205,4205,0
|
|
20230831,173300,2562467345,4205,4205,4205,4205,0
|
|
20230831,173200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,173100,2562467345,4205,4205,4205,4205,0
|
|
20230831,173000,2562467345,4205,4205,4205,4205,0
|
|
20230831,172900,2562467345,4205,4205,4205,4205,0
|
|
20230831,172800,2562467345,4205,4205,4205,4205,0
|
|
20230831,172700,2562467345,4205,4205,4205,4205,0
|
|
20230831,172600,2562467345,4205,4205,4205,4205,0
|
|
20230831,172500,2562467345,4205,4205,4205,4205,0
|
|
20230831,172400,2562467345,4205,4205,4205,4205,0
|
|
20230831,172300,2562467345,4205,4205,4205,4205,0
|
|
20230831,172200,2562467345,4205,4205,4205,4205,0
|
|
20230831,172100,2562467345,4205,4205,4205,4205,0
|
|
20230831,172000,2562467345,4205,4205,4205,4205,0
|
|
20230831,171900,2562467345,4205,4205,4205,4205,0
|
|
20230831,171800,2562467345,4205,4205,4205,4205,0
|
|
20230831,171700,2562467345,4205,4205,4205,4205,0
|
|
20230831,171600,2562467345,4205,4205,4205,4205,0
|
|
20230831,171500,2562467345,4205,4205,4205,4205,0
|
|
20230831,171400,2562467345,4205,4205,4205,4205,0
|
|
20230831,171300,2562467345,4205,4205,4205,4205,0
|
|
20230831,171200,2562467345,4205,4205,4205,4205,0
|
|
20230831,171100,2562467345,4205,4205,4205,4205,0
|
|
20230831,171000,2562467345,4205,4205,4205,4205,0
|
|
20230831,170900,2562467345,4205,4205,4205,4205,0
|
|
20230831,170800,2562467345,4205,4205,4205,4205,0
|
|
20230831,170700,2562467345,4205,4205,4205,4205,0
|
|
20230831,170600,2562467345,4205,4205,4205,4205,0
|
|
20230831,170500,2562467345,4205,4205,4205,4205,0
|
|
20230831,170400,2562467345,4205,4205,4205,4205,0
|
|
20230831,170300,2562467345,4205,4205,4205,4205,0
|
|
20230831,170200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,170100,2562467345,4205,4205,4205,4205,0
|
|
20230831,170000,2562467345,4205,4205,4205,4205,0
|
|
20230831,165900,2562467345,4205,4205,4205,4205,0
|
|
20230831,165800,2562467345,4205,4205,4205,4205,0
|
|
20230831,165700,2562467345,4205,4205,4205,4205,0
|
|
20230831,165600,2562467345,4205,4205,4205,4205,0
|
|
20230831,165500,2562467345,4205,4205,4205,4205,0
|
|
20230831,165400,2562467345,4205,4205,4205,4205,0
|
|
20230831,165300,2562467345,4205,4205,4205,4205,0
|
|
20230831,165200,2562467345,4205,4205,4205,4205,0
|
|
20230831,165100,2562467345,4205,4205,4205,4205,0
|
|
20230831,165000,2562467345,4205,4205,4205,4205,0
|
|
20230831,164900,2562467345,4205,4205,4205,4205,0
|
|
20230831,164800,2562467345,4205,4205,4205,4205,0
|
|
20230831,164700,2562467345,4205,4205,4205,4205,0
|
|
20230831,164600,2562467345,4205,4205,4205,4205,0
|
|
20230831,164500,2562467345,4205,4205,4205,4205,0
|
|
20230831,164400,2562467345,4205,4205,4205,4205,0
|
|
20230831,164300,2562467345,4205,4205,4205,4205,0
|
|
20230831,164200,2562467345,4205,4205,4205,4205,0
|
|
20230831,164100,2562467345,4205,4205,4205,4205,0
|
|
20230831,164000,2562467345,4205,4205,4205,4205,0
|
|
20230831,163900,2562467345,4205,4205,4205,4205,0
|
|
20230831,163800,2562467345,4205,4205,4205,4205,0
|
|
20230831,163700,2562467345,4205,4205,4205,4205,0
|
|
20230831,163600,2562467345,4205,4205,4205,4205,0
|
|
20230831,163500,2562467345,4205,4205,4205,4205,0
|
|
20230831,163400,2562467345,4205,4205,4205,4205,0
|
|
20230831,163300,2562467345,4205,4205,4205,4205,0
|
|
20230831,163200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,163100,2562467345,4205,4205,4205,4205,0
|
|
20230831,163000,2562467345,4205,4205,4205,4205,0
|
|
20230831,162900,2562467345,4205,4205,4205,4205,0
|
|
20230831,162800,2562467345,4205,4205,4205,4205,0
|
|
20230831,162700,2562467345,4205,4205,4205,4205,0
|
|
20230831,162600,2562467345,4205,4205,4205,4205,0
|
|
20230831,162500,2562467345,4205,4205,4205,4205,0
|
|
20230831,162400,2562467345,4205,4205,4205,4205,0
|
|
20230831,162300,2562467345,4205,4205,4205,4205,0
|
|
20230831,162200,2562467345,4205,4205,4205,4205,0
|
|
20230831,162100,2562467345,4205,4205,4205,4205,0
|
|
20230831,162000,2562467345,4205,4205,4205,4205,0
|
|
20230831,161900,2562467345,4205,4205,4205,4205,0
|
|
20230831,161800,2562467345,4205,4205,4205,4205,0
|
|
20230831,161700,2562467345,4205,4205,4205,4205,0
|
|
20230831,161600,2562467345,4205,4205,4205,4205,0
|
|
20230831,161500,2562467345,4205,4205,4205,4205,0
|
|
20230831,161400,2562467345,4205,4205,4205,4205,0
|
|
20230831,161300,2562467345,4205,4205,4205,4205,0
|
|
20230831,161200,2562467345,4205,4205,4205,4205,0
|
|
20230831,161100,2562467345,4205,4205,4205,4205,0
|
|
20230831,161000,2562467345,4205,4205,4205,4205,0
|
|
20230831,160900,2562467345,4205,4205,4205,4205,0
|
|
20230831,160800,2562467345,4205,4205,4205,4205,0
|
|
20230831,160700,2562467345,4205,4205,4205,4205,0
|
|
20230831,160600,2562467345,4205,4205,4205,4205,0
|
|
20230831,160500,2562467345,4205,4205,4205,4205,0
|
|
20230831,160400,2562467345,4205,4205,4205,4205,0
|
|
20230831,160300,2562467345,4205,4205,4205,4205,0
|
|
20230831,160200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,160100,2562467345,4205,4205,4205,4205,0
|
|
20230831,160000,2562467345,4205,4205,4205,4205,0
|
|
20230831,155900,2562467345,4205,4205,4205,4205,0
|
|
20230831,155800,2562467345,4205,4205,4205,4205,0
|
|
20230831,155700,2562467345,4205,4205,4205,4205,0
|
|
20230831,155600,2562467345,4205,4205,4205,4205,0
|
|
20230831,155500,2562467345,4205,4205,4205,4205,0
|
|
20230831,155400,2562467345,4205,4205,4205,4205,0
|
|
20230831,155300,2562467345,4205,4205,4205,4205,0
|
|
20230831,155200,2562467345,4205,4205,4205,4205,0
|
|
20230831,155100,2562467345,4205,4205,4205,4205,0
|
|
20230831,155000,2562467345,4205,4205,4205,4205,0
|
|
20230831,154900,2562467345,4205,4205,4205,4205,0
|
|
20230831,154800,2562467345,4205,4205,4205,4205,0
|
|
20230831,154700,2562467345,4205,4205,4205,4205,0
|
|
20230831,154600,2562467345,4205,4205,4205,4205,0
|
|
20230831,154500,2562467345,4205,4205,4205,4205,0
|
|
20230831,154400,2562467345,4205,4205,4205,4205,0
|
|
20230831,154300,2562467345,4205,4205,4205,4205,0
|
|
20230831,154200,2562467345,4205,4205,4205,4205,0
|
|
20230831,154100,2562467345,4205,4205,4205,4205,0
|
|
20230831,154000,2562467345,4205,4205,4205,4205,0
|
|
20230831,153900,2562467345,4205,4205,4205,4205,0
|
|
20230831,153800,2562467345,4205,4205,4205,4205,0
|
|
20230831,153700,2562467345,4205,4205,4205,4205,0
|
|
20230831,153600,2562467345,4205,4205,4205,4205,0
|
|
20230831,153500,2562467345,4205,4205,4205,4205,0
|
|
20230831,153400,2562467345,4205,4205,4205,4205,0
|
|
20230831,153300,2562467345,4205,4205,4205,4205,0
|
|
20230831,153200,2562467345,4205,4205,4205,4205,5788
|
|
20230831,153100,2562467345,4205,4205,4205,4205,0
|
|
20230831,153000,2562467345,4205,4205,4205,4205,5788
|
|
20230831,152900,2538128805,4190,4190,4190,4190,0
|
|
20230831,152800,2538128805,4190,4190,4190,4190,0
|
|
20230831,152700,2538128805,4190,4190,4190,4190,0
|
|
20230831,152600,2538128805,4190,4190,4190,4190,0
|
|
20230831,152500,2538128805,4190,4190,4190,4190,0
|
|
20230831,152400,2538128805,4190,4190,4190,4190,0
|
|
20230831,152300,2538128805,4190,4190,4190,4190,0
|
|
20230831,152200,2538128805,4190,4190,4190,4190,0
|
|
20230831,152100,2538128805,4190,4190,4190,4190,0
|
|
20230831,152000,2538128805,4190,4190,4190,4190,0
|
|
20230831,151900,2538128805,4190,4190,4195,4190,2039
|
|
20230831,151800,2529583220,4195,4195,4195,4195,25
|
|
20230831,151700,2529478345,4190,4190,4195,4185,2074
|
|
20230831,151600,2520789390,4190,4195,4195,4185,5171
|
|
20230831,151500,2499124410,4195,4195,4195,4190,1705
|
|
20230831,151400,2491978200,4195,4195,4195,4195,262
|
|
20230831,151300,2490879110,4195,4195,4195,4195,0
|
|
20230831,151200,2490879110,4195,4195,4195,4190,1683
|
|
20230831,151100,2483826930,4195,4195,4195,4190,662
|
|
20230831,151000,2481051750,4195,4195,4195,4195,314
|
|
20230831,150900,2479734520,4195,4190,4195,4190,406
|
|
20230831,150800,2478031545,4195,4195,4195,4195,90
|
|
20230831,150700,2477653995,4195,4190,4195,4190,988
|
|
20230831,150600,2473509840,4190,4190,4195,4185,629
|
|
20230831,150500,2470874470,4190,4190,4190,4190,502
|
|
20230831,150400,2468771090,4190,4190,4190,4190,680
|
|
20230831,150300,2465921890,4185,4190,4190,4185,184
|
|
20230831,150200,2465150975,4190,4190,4190,4190,0
|
|
20230831,150100,2465150975,4190,4190,4190,4180,353
|
|
20230831,150000,2463675125,4180,4185,4185,4180,2666
|
|
20230831,145900,2452523770,4190,4185,4190,4185,248
|
|
20230831,145800,2451485055,4190,4205,4205,4190,1960
|
|
20230831,145700,2443259940,4205,4205,4205,4205,267
|
|
20230831,145600,2442137205,4205,4215,4215,4205,1725
|
|
20230831,145500,2434874075,4215,4215,4215,4210,248
|
|
20230831,145400,2433828875,4215,4210,4215,4210,238
|
|
20230831,145300,2432825855,4210,4210,4215,4210,234
|
|
20230831,145200,2431839865,4210,4210,4210,4205,394
|
|
20230831,145100,2430181290,4205,4210,4210,4205,367
|
|
20230831,145000,2428636405,4210,4205,4210,4205,291
|
|
20230831,144900,2427411895,4210,4215,4215,4205,412
|
|
20230831,144800,2425677420,4210,4200,4210,4200,635
|
|
20230831,144700,2423009330,4200,4200,4200,4200,224
|
|
20230831,144600,2422068530,4195,4200,4200,4195,468
|
|
20230831,144500,2420104175,4200,4200,4200,4200,571
|
|
20230831,144400,2417705975,4200,4200,4200,4200,248
|
|
20230831,144300,2416664375,4195,4195,4195,4195,0
|
|
20230831,144200,2416664375,4195,4195,4195,4195,214
|
|
20230831,144100,2415766645,4195,4200,4200,4195,445
|
|
20230831,144000,2413899020,4200,4215,4215,4200,1386
|
|
20230831,143900,2408073195,4205,4200,4205,4200,6147
|
|
20230831,143800,2382252820,4200,4200,4200,4200,95
|
|
20230831,143700,2381853820,4195,4195,4200,4195,1101
|
|
20230831,143600,2377234275,4195,4190,4195,4190,2605
|
|
20230831,143500,2366313955,4185,4205,4205,4185,3389
|
|
20230831,143400,2352073975,4205,4205,4205,4205,338
|
|
20230831,143300,2350652685,4205,4215,4215,4205,3757
|
|
20230831,143200,2334834875,4215,4215,4215,4215,188
|
|
20230831,143100,2334042455,4215,4215,4215,4215,256
|
|
20230831,143000,2332963415,4215,4215,4215,4215,282
|
|
20230831,142900,2331774785,4215,4215,4215,4215,669
|
|
20230831,142800,2328954950,4215,4215,4215,4215,724
|
|
20230831,142700,2325903290,4215,4215,4215,4215,187
|
|
20230831,142600,2325115085,4210,4210,4215,4210,198
|
|
20230831,142500,2324280655,4215,4215,4215,4215,377
|
|
20230831,142400,2322691600,4215,4215,4215,4215,209
|
|
20230831,142300,2321810665,4215,4215,4215,4215,200
|
|
20230831,142200,2320967665,4215,4215,4215,4215,454
|
|
20230831,142100,2319054055,4210,4215,4215,4210,680
|
|
20230831,142000,2316188015,4215,4215,4215,4215,191
|
|
20230831,141900,2315382950,4215,4215,4215,4215,170
|
|
20230831,141800,2314666400,4215,4215,4215,4210,1442
|
|
20230831,141700,2308588735,4215,4215,4215,4215,589
|
|
20230831,141600,2306106100,4215,4215,4215,4215,206
|
|
20230831,141500,2305237810,4215,4215,4215,4215,214
|
|
20230831,141400,2304335800,4215,4215,4215,4210,360
|
|
20230831,141300,2302818405,4215,4215,4215,4215,206
|
|
20230831,141200,2301950115,4215,4215,4215,4215,206
|
|
20230831,141100,2301081825,4215,4215,4215,4215,193
|
|
20230831,141000,2300268330,4210,4205,4210,4205,714
|
|
20230831,140900,2297265015,4205,4205,4205,4205,170
|
|
20230831,140800,2296550165,4205,4205,4205,4205,170
|
|
20230831,140700,2295835315,4200,4200,4200,4200,1148
|
|
20230831,140600,2291013715,4195,4200,4200,4195,562
|
|
20230831,140500,2288654425,4195,4195,4195,4195,167
|
|
20230831,140400,2287953860,4190,4190,4190,4190,265
|
|
20230831,140300,2286843510,4190,4190,4190,4190,824
|
|
20230831,140200,2283390950,4195,4215,4215,4195,9410
|
|
20230831,140100,2243822215,4215,4215,4215,4215,203
|
|
20230831,140000,2242966570,4215,4215,4215,4215,746
|
|
20230831,135900,2239822180,4215,4215,4215,4210,259
|
|
20230831,135800,2238730595,4215,4215,4215,4215,58
|
|
20230831,135700,2238486125,4210,4215,4215,4210,58
|
|
20230831,135600,2238241755,4215,4215,4215,4210,361
|
|
20230831,135500,2236720490,4215,4215,4215,4210,435
|
|
20230831,135400,2234887015,4215,4215,4215,4215,462
|
|
20230831,135300,2232939685,4215,4215,4215,4215,395
|
|
20230831,135200,2231274760,4215,4215,4215,4215,253
|
|
20230831,135100,2230208365,4215,4215,4215,4215,515
|
|
20230831,135000,2228037640,4215,4215,4215,4215,1272
|
|
20230831,134900,2222676160,4215,4215,4215,4215,1953
|
|
20230831,134800,2214444265,4215,4215,4215,4215,171
|
|
20230831,134700,2213723500,4215,4215,4215,4215,340
|
|
20230831,134600,2212290400,4215,4215,4215,4215,183
|
|
20230831,134500,2211519055,4215,4215,4215,4215,227
|
|
20230831,134400,2210562250,4215,4215,4215,4215,203
|
|
20230831,134300,2209706605,4215,4215,4215,4210,1266
|
|
20230831,134200,2204371955,4215,4215,4220,4215,10003
|
|
20230831,134100,2162173815,4215,4215,4215,4215,542
|
|
20230831,134000,2159889285,4215,4215,4215,4215,170
|
|
20230831,133900,2159172735,4215,4215,4215,4215,2468
|
|
20230831,133800,2148770115,4215,4215,4215,4215,259
|
|
20230831,133700,2147678430,4215,4215,4215,4215,291
|
|
20230831,133600,2146451865,4215,4215,4215,4215,1794
|
|
20230831,133500,2138890155,4215,4215,4215,4215,397
|
|
20230831,133400,2137216800,4215,4215,4215,4215,286
|
|
20230831,133300,2136011310,4215,4215,4215,4215,287
|
|
20230831,133200,2134801605,4215,4215,4215,4215,374
|
|
20230831,133100,2133225195,4215,4215,4215,4215,412
|
|
20230831,133000,2131488615,4215,4215,4215,4215,199
|
|
20230831,132900,2130649830,4210,4215,4215,4210,230
|
|
20230831,132800,2129680460,4215,4215,4215,4210,628
|
|
20230831,132700,2127034400,4215,4215,4215,4215,344
|
|
20230831,132600,2125584440,4215,4210,4215,4210,49
|
|
20230831,132500,2125378140,4210,4210,4215,4205,655
|
|
20230831,132400,2122621335,4210,4210,4210,4210,173
|
|
20230831,132300,2121893005,4200,4215,4215,4200,1341
|
|
20230831,132200,2116251060,4215,4215,4215,4215,170
|
|
20230831,132100,2115534510,4215,4215,4215,4215,170
|
|
20230831,132000,2114817960,4210,4210,4210,4210,0
|
|
20230831,131900,2114817960,4210,4210,4210,4210,407
|
|
20230831,131800,2113104490,4210,4210,4210,4210,180
|
|
20230831,131700,2112346690,4210,4215,4215,4210,367
|
|
20230831,131600,2110800770,4210,4210,4210,4210,830
|
|
20230831,131500,2107306470,4210,4210,4210,4210,175
|
|
20230831,131400,2106569720,4210,4200,4210,4200,431
|
|
20230831,131300,2104757255,4200,4200,4205,4195,1191
|
|
20230831,131200,2099754055,4200,4200,4200,4200,174
|
|
20230831,131100,2099023255,4200,4200,4200,4200,340
|
|
20230831,131000,2097595255,4200,4200,4200,4200,171
|
|
20230831,130900,2096877055,4195,4200,4200,4195,199
|
|
20230831,130800,2096041400,4195,4200,4200,4195,212
|
|
20230831,130700,2095151210,4200,4200,4200,4200,510
|
|
20230831,130600,2093009210,4200,4200,4200,4200,171
|
|
20230831,130500,2092291010,4190,4200,4200,4190,2057
|
|
20230831,130400,2083671175,4205,4200,4205,4200,421
|
|
20230831,130300,2081902125,4205,4205,4205,4205,341
|
|
20230831,130200,2080468220,4200,4200,4200,4200,0
|
|
20230831,130100,2080468220,4200,4200,4200,4200,936
|
|
20230831,130000,2076537020,4200,4195,4200,4195,430
|
|
20230831,125900,2074732275,4190,4195,4195,4190,389
|
|
20230831,125800,2073101510,4185,4190,4195,4185,6261
|
|
20230831,125700,2046883045,4195,4215,4215,4195,6994
|
|
20230831,125600,2017510815,4215,4215,4215,4215,340
|
|
20230831,125500,2016077715,4215,4215,4215,4215,341
|
|
20230831,125400,2014640400,4210,4210,4210,4210,0
|
|
20230831,125300,2014640400,4210,4210,4210,4205,832
|
|
20230831,125200,2011137890,4215,4215,4215,4215,325
|
|
20230831,125100,2009768015,4215,4205,4215,4205,6185
|
|
20230831,125000,1983755905,4200,4195,4200,4195,253
|
|
20230831,124900,1982694490,4200,4200,4200,4200,1215
|
|
20230831,124800,1977591490,4200,4195,4200,4195,271
|
|
20230831,124700,1976453790,4195,4200,4200,4195,342
|
|
20230831,124600,1975017400,4200,4200,4200,4200,170
|
|
20230831,124500,1974303400,4200,4200,4200,4200,399
|
|
20230831,124400,1972627600,4200,4200,4200,4200,77
|
|
20230831,124300,1972304200,4200,4200,4200,4200,345
|
|
20230831,124200,1970855200,4200,4195,4200,4195,172
|
|
20230831,124100,1970132810,4200,4195,4200,4195,354
|
|
20230831,124000,1968646925,4195,4195,4195,4195,124
|
|
20230831,123900,1968126745,4195,4200,4200,4195,407
|
|
20230831,123800,1966417680,4195,4200,4200,4195,391
|
|
20230831,123700,1964776580,4195,4195,4195,4195,243
|
|
20230831,123600,1963757195,4195,4195,4195,4195,24
|
|
20230831,123500,1963656515,4195,4195,4195,4195,0
|
|
20230831,123400,1963656515,4195,4195,4195,4195,0
|
|
20230831,123300,1963656515,4195,4195,4195,4195,88
|
|
20230831,123200,1963287355,4200,4200,4200,4200,0
|
|
20230831,123100,1963287355,4200,4200,4200,4200,0
|
|
20230831,123000,1963287355,4200,4200,4200,4200,1692
|
|
20230831,122900,1956180955,4205,4205,4205,4205,0
|
|
20230831,122800,1956180955,4205,4205,4205,4205,5
|
|
20230831,122700,1956159930,4205,4205,4205,4205,0
|
|
20230831,122600,1956159930,4205,4205,4205,4205,1
|
|
20230831,122500,1956155725,4205,4205,4205,4205,4
|
|
20230831,122400,1956138905,4205,4205,4205,4205,0
|
|
20230831,122300,1956138905,4205,4205,4205,4205,0
|
|
20230831,122200,1956138905,4205,4200,4205,4200,2206
|
|
20230831,122100,1946871470,4200,4200,4200,4200,36
|
|
20230831,122000,1946720270,4200,4195,4200,4195,267
|
|
20230831,121900,1945600115,4200,4200,4200,4200,18
|
|
20230831,121800,1945524515,4200,4195,4200,4195,540
|
|
20230831,121700,1943259015,4195,4200,4200,4195,312
|
|
20230831,121600,1941950070,4195,4195,4195,4195,0
|
|
20230831,121500,1941950070,4195,4195,4195,4195,713
|
|
20230831,121400,1938959035,4195,4195,4195,4195,0
|
|
20230831,121300,1938959035,4195,4195,4195,4195,5
|
|
20230831,121200,1938938060,4195,4195,4195,4195,0
|
|
20230831,121100,1938938060,4195,4195,4195,4195,228
|
|
20230831,121000,1937981600,4195,4195,4195,4195,2
|
|
20230831,120900,1937973210,4195,4195,4195,4195,313
|
|
20230831,120800,1936660175,4190,4190,4190,4190,0
|
|
20230831,120700,1936660175,4190,4190,4190,4190,235
|
|
20230831,120600,1935675525,4195,4190,4200,4190,1760
|
|
20230831,120500,1928293235,4195,4195,4195,4195,836
|
|
20230831,120400,1924786215,4195,4195,4195,4185,9453
|
|
20230831,120300,1885147290,4195,4195,4195,4195,271
|
|
20230831,120200,1884010445,4200,4205,4205,4200,719
|
|
20230831,120100,1880990520,4205,4205,4205,4205,22
|
|
20230831,120000,1880898010,4205,4205,4205,4205,0
|
|
20230831,115900,1880898010,4205,4205,4205,4205,0
|
|
20230831,115800,1880898010,4205,4205,4205,4205,0
|
|
20230831,115700,1880898010,4205,4205,4205,4205,61
|
|
20230831,115600,1880641505,4200,4200,4200,4200,0
|
|
20230831,115500,1880641505,4200,4200,4200,4200,0
|
|
20230831,115400,1880641505,4200,4200,4200,4200,0
|
|
20230831,115300,1880641505,4200,4200,4200,4200,436
|
|
20230831,115200,1878810305,4200,4200,4200,4200,0
|
|
20230831,115100,1878810305,4200,4200,4200,4200,236
|
|
20230831,115000,1877819105,4195,4205,4205,4190,5481
|
|
20230831,114900,1854817070,4200,4200,4200,4200,0
|
|
20230831,114800,1854817070,4200,4205,4205,4200,1414
|
|
20230831,114700,1848874615,4210,4210,4210,4210,0
|
|
20230831,114600,1848874615,4210,4205,4215,4205,3217
|
|
20230831,114500,1835334965,4205,4205,4205,4205,7
|
|
20230831,114400,1835305530,4205,4205,4205,4205,0
|
|
20230831,114300,1835305530,4205,4205,4205,4205,0
|
|
20230831,114200,1835305530,4205,4205,4205,4205,0
|
|
20230831,114100,1835305530,4205,4205,4205,4205,311
|
|
20230831,114000,1833997775,4205,4205,4205,4205,0
|
|
20230831,113900,1833997775,4205,4185,4205,4185,3016
|
|
20230831,113800,1821349980,4190,4185,4190,4185,5541
|
|
20230831,113700,1798160890,4185,4185,4185,4185,0
|
|
20230831,113600,1798160890,4185,4185,4185,4185,1909
|
|
20230831,113500,1790171725,4190,4190,4190,4190,230
|
|
20230831,113400,1789208025,4185,4185,4185,4185,2
|
|
20230831,113300,1789199655,4185,4185,4185,4180,852
|
|
20230831,113200,1785635020,4185,4185,4185,4185,1305
|
|
20230831,113100,1780173595,4185,4185,4185,4185,290
|
|
20230831,113000,1778959945,4185,4185,4185,4185,2572
|
|
20230831,112900,1768196125,4190,4190,4190,4185,295
|
|
20230831,112800,1766961195,4185,4185,4185,4185,340
|
|
20230831,112700,1765538295,4185,4185,4190,4185,2415
|
|
20230831,112600,1755424965,4185,4185,4190,4185,3385
|
|
20230831,112500,1741251100,4185,4185,4185,4185,889
|
|
20230831,112400,1737530635,4190,4190,4190,4190,0
|
|
20230831,112300,1737530635,4190,4190,4190,4190,0
|
|
20230831,112200,1737530635,4190,4190,4190,4190,1514
|
|
20230831,112100,1731186975,4185,4185,4185,4185,1300
|
|
20230831,112000,1725746475,4185,4185,4185,4185,0
|
|
20230831,111900,1725746475,4185,4185,4185,4185,0
|
|
20230831,111800,1725746475,4185,4185,4185,4185,545
|
|
20230831,111700,1723465650,4185,4185,4185,4185,409
|
|
20230831,111600,1721753985,4185,4185,4185,4180,382
|
|
20230831,111500,1720156255,4180,4180,4180,4180,1987
|
|
20230831,111400,1711850595,4180,4180,4180,4180,297
|
|
20230831,111300,1710609135,4175,4175,4175,4175,928
|
|
20230831,111200,1706734735,4175,4205,4205,4175,19951
|
|
20230831,111100,1623209545,4205,4205,4205,4205,475
|
|
20230831,111000,1621212170,4210,4210,4210,4210,6
|
|
20230831,110900,1621186910,4200,4200,4200,4200,1566
|
|
20230831,110800,1614609710,4200,4200,4220,4190,5679
|
|
20230831,110700,1590736340,4190,4195,4195,4190,383
|
|
20230831,110600,1589131330,4195,4190,4195,4190,583
|
|
20230831,110500,1586688520,4185,4185,4185,4185,0
|
|
20230831,110400,1586688520,4185,4185,4185,4185,931
|
|
20230831,110300,1582792285,4180,4180,4180,4180,0
|
|
20230831,110200,1582792285,4180,4180,4185,4175,8096
|
|
20230831,110100,1548964130,4185,4180,4190,4175,1569
|
|
20230831,110000,1542398535,4180,4180,4180,4180,8
|
|
20230831,105900,1542365095,4175,4160,4175,4160,3556
|
|
20230831,105800,1527545665,4160,4160,4160,4160,30
|
|
20230831,105700,1527420865,4160,4160,4160,4160,116
|
|
20230831,105600,1526938305,4160,4160,4160,4160,0
|
|
20230831,105500,1526938305,4160,4160,4160,4155,1133
|
|
20230831,105400,1522229525,4160,4160,4160,4160,130
|
|
20230831,105300,1521688725,4160,4165,4165,4160,2683
|
|
20230831,105200,1510526060,4165,4165,4165,4165,102
|
|
20230831,105100,1510101230,4165,4160,4165,4160,1181
|
|
20230831,105000,1505188255,4155,4155,4160,4155,2863
|
|
20230831,104900,1493291930,4150,4140,4150,4140,2683
|
|
20230831,104800,1482159810,4140,4145,4145,4140,6308
|
|
20230831,104700,1456023005,4150,4145,4155,4145,1554
|
|
20230831,104600,1449575470,4145,4155,4155,4145,11344
|
|
20230831,104500,1402498840,4150,4150,4150,4150,2300
|
|
20230831,104400,1392953840,4150,4155,4155,4150,789
|
|
20230831,104300,1389679135,4155,4155,4155,4155,375
|
|
20230831,104200,1388121010,4160,4170,4170,4160,4694
|
|
20230831,104100,1368555685,4175,4175,4175,4175,76
|
|
20230831,104000,1368238385,4175,4185,4185,4175,2776
|
|
20230831,103900,1356633030,4185,4185,4185,4185,4
|
|
20230831,103800,1356616290,4185,4200,4200,4185,3228
|
|
20230831,103700,1343084735,4200,4190,4200,4190,1179
|
|
20230831,103600,1338138840,4190,4190,4190,4190,440
|
|
20230831,103500,1336295240,4190,4190,4190,4185,38
|
|
20230831,103400,1336136030,4190,4185,4190,4185,1099
|
|
20230831,103300,1331532665,4185,4185,4185,4185,43
|
|
20230831,103200,1331352710,4185,4180,4185,4180,709
|
|
20230831,103100,1328385550,4185,4185,4185,4185,0
|
|
20230831,103000,1328385550,4185,4180,4185,4180,72
|
|
20230831,102900,1328084585,4185,4175,4185,4175,917
|
|
20230831,102800,1324255990,4175,4175,4175,4175,1732
|
|
20230831,102700,1317024890,4175,4175,4175,4175,253
|
|
20230831,102600,1315968615,4175,4180,4180,4175,1310
|
|
20230831,102500,1310494850,4175,4200,4200,4175,12223
|
|
20230831,102400,1259311935,4200,4220,4220,4200,16314
|
|
20230831,102300,1190740180,4220,4220,4220,4220,36
|
|
20230831,102200,1190588260,4220,4215,4220,4215,156
|
|
20230831,102100,1189930445,4215,4215,4215,4215,38
|
|
20230831,102000,1189770275,4215,4215,4215,4215,0
|
|
20230831,101900,1189770275,4215,4215,4215,4215,0
|
|
20230831,101800,1189770275,4215,4220,4220,4215,3321
|
|
20230831,101700,1175760700,4230,4230,4230,4230,0
|
|
20230831,101600,1175760700,4230,4230,4230,4225,197
|
|
20230831,101500,1174928170,4230,4220,4230,4220,2110
|
|
20230831,101400,1166018580,4215,4215,4215,4215,0
|
|
20230831,101300,1166018580,4215,4215,4215,4215,58
|
|
20230831,101200,1165774110,4210,4210,4210,4205,4004
|
|
20230831,101100,1148925085,4210,4210,4210,4210,401
|
|
20230831,101000,1147236875,4210,4220,4220,4210,14263
|
|
20230831,100900,1087186465,4225,4230,4230,4225,643
|
|
20230831,100800,1084467240,4235,4235,4235,4235,1333
|
|
20230831,100700,1078821985,4240,4240,4240,4240,0
|
|
20230831,100600,1078821985,4240,4240,4240,4240,1
|
|
20230831,100500,1078817745,4240,4245,4245,4240,2542
|
|
20230831,100400,1068035845,4240,4240,4240,4240,2727
|
|
20230831,100300,1056473365,4235,4235,4235,4235,0
|
|
20230831,100200,1056473365,4235,4235,4235,4235,0
|
|
20230831,100100,1056473365,4235,4235,4240,4230,14871
|
|
20230831,100000,993498150,4230,4230,4230,4230,0
|
|
20230831,095900,993498150,4230,4230,4230,4230,1080
|
|
20230831,095800,988929750,4230,4235,4235,4230,764
|
|
20230831,095700,985697030,4235,4235,4235,4235,658
|
|
20230831,095600,982910400,4240,4230,4240,4230,3359
|
|
20230831,095500,968680515,4230,4230,4230,4230,16
|
|
20230831,095400,968612835,4225,4225,4225,4225,0
|
|
20230831,095300,968612835,4225,4225,4225,4220,5795
|
|
20230831,095200,944154945,4230,4230,4230,4230,0
|
|
20230831,095100,944154945,4230,4220,4230,4220,2809
|
|
20230831,095000,932294570,4220,4225,4225,4205,27391
|
|
20230831,094900,816885415,4225,4235,4235,4225,5551
|
|
20230831,094800,793420435,4240,4240,4240,4240,24
|
|
20230831,094700,793318675,4235,4235,4235,4235,479
|
|
20230831,094600,791290110,4240,4240,4240,4240,441
|
|
20230831,094500,789420270,4250,4250,4250,4250,56
|
|
20230831,094400,789182270,4250,4250,4250,4250,144
|
|
20230831,094300,788570270,4250,4250,4250,4250,55
|
|
20230831,094200,788336520,4250,4245,4250,4245,11800
|
|
20230831,094100,738191750,4235,4245,4245,4235,521
|
|
20230831,094000,735985215,4245,4245,4245,4245,1080
|
|
20230831,093900,731400615,4250,4255,4255,4250,1271
|
|
20230831,093800,725998810,4260,4255,4260,4255,188
|
|
20230831,093700,725198865,4255,4275,4275,4255,19098
|
|
20230831,093600,643733725,4275,4275,4275,4270,44
|
|
20230831,093500,643545725,4270,4270,4270,4270,3531
|
|
20230831,093400,628468355,4270,4260,4280,4260,13728
|
|
20230831,093300,569828720,4265,4265,4265,4265,101
|
|
20230831,093200,569397955,4265,4255,4265,4255,6365
|
|
20230831,093100,542287045,4255,4245,4255,4245,6435
|
|
20230831,093000,514940475,4245,4245,4245,4245,86
|
|
20230831,092900,514575405,4240,4240,4240,4240,126
|
|
20230831,092800,514041165,4225,4220,4225,4215,25454
|
|
20230831,092700,406609160,4220,4210,4220,4210,1398
|
|
20230831,092600,400722995,4210,4210,4210,4210,81
|
|
20230831,092500,400381985,4210,4210,4210,4210,69
|
|
20230831,092400,400091495,4210,4210,4210,4210,72
|
|
20230831,092300,399788375,4210,4210,4210,4200,9542
|
|
20230831,092200,359688665,4215,4220,4220,4210,1263
|
|
20230831,092100,354368565,4220,4220,4220,4215,170
|
|
20230831,092000,353651685,4220,4215,4220,4215,941
|
|
20230831,091900,349685250,4220,4225,4230,4220,3320
|
|
20230831,091800,335658230,4225,4230,4235,4225,10674
|
|
20230831,091700,290508145,4235,4235,4235,4230,341
|
|
20230831,091600,289065485,4235,4230,4240,4230,5276
|
|
20230831,091500,266736070,4230,4225,4235,4225,2243
|
|
20230831,091400,257251700,4225,4225,4225,4225,107
|
|
20230831,091300,256799625,4225,4225,4225,4205,8451
|
|
20230831,091200,221214370,4225,4230,4230,4225,2988
|
|
20230831,091100,208581495,4230,4240,4240,4230,6069
|
|
20230831,091000,182909325,4240,4230,4240,4225,2061
|
|
20230831,090900,174190285,4230,4230,4230,4230,168
|
|
20230831,090800,173479645,4230,4245,4250,4230,13139
|
|
20230831,090700,117881425,4245,4235,4245,4230,1519
|
|
20230831,090600,111453625,4235,4265,4270,4235,9512
|
|
20230831,090500,71097530,4270,4265,4270,4265,1066
|
|
20230831,090400,66547120,4275,4265,4275,4260,4739
|
|
20230831,090300,46324620,4260,4225,4260,4210,6831
|
|
20230831,090200,17480255,4225,4230,4230,4225,499
|
|
20230831,090100,15371165,4235,4235,4235,4225,167
|
|
20230831,090000,14664650,4220,4220,4235,4220,3475
|