591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,184700,4428693915,2035,2035,2035,2035,0
|
|
20230831,184600,4428693915,2035,2035,2035,2035,0
|
|
20230831,184500,4428693915,2035,2035,2035,2035,0
|
|
20230831,184400,4428693915,2035,2035,2035,2035,0
|
|
20230831,184300,4428693915,2035,2035,2035,2035,0
|
|
20230831,184200,4428693915,2035,2035,2035,2035,0
|
|
20230831,184100,4428693915,2035,2035,2035,2035,0
|
|
20230831,184000,4428693915,2035,2035,2035,2035,0
|
|
20230831,183900,4428693915,2035,2035,2035,2035,0
|
|
20230831,183800,4428693915,2035,2035,2035,2035,0
|
|
20230831,183700,4428693915,2035,2035,2035,2035,0
|
|
20230831,183600,4428693915,2035,2035,2035,2035,0
|
|
20230831,183500,4428693915,2035,2035,2035,2035,0
|
|
20230831,183400,4428693915,2035,2035,2035,2035,0
|
|
20230831,183300,4428693915,2035,2035,2035,2035,0
|
|
20230831,183200,4428693915,2035,2035,2035,2035,0
|
|
20230831,183100,4428693915,2035,2035,2035,2035,0
|
|
20230831,183000,4428693915,2035,2035,2035,2035,0
|
|
20230831,182900,4428693915,2035,2035,2035,2035,0
|
|
20230831,182800,4428693915,2035,2035,2035,2035,0
|
|
20230831,182700,4428693915,2035,2035,2035,2035,0
|
|
20230831,182600,4428693915,2035,2035,2035,2035,0
|
|
20230831,182500,4428693915,2035,2035,2035,2035,0
|
|
20230831,182400,4428693915,2035,2035,2035,2035,0
|
|
20230831,182300,4428693915,2035,2035,2035,2035,0
|
|
20230831,182200,4428693915,2035,2035,2035,2035,0
|
|
20230831,182100,4428693915,2035,2035,2035,2035,0
|
|
20230831,182000,4428693915,2035,2035,2035,2035,0
|
|
20230831,181900,4428693915,2035,2035,2035,2035,0
|
|
20230831,181800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,181700,4428693915,2035,2035,2035,2035,0
|
|
20230831,181600,4428693915,2035,2035,2035,2035,0
|
|
20230831,181500,4428693915,2035,2035,2035,2035,0
|
|
20230831,181400,4428693915,2035,2035,2035,2035,0
|
|
20230831,181300,4428693915,2035,2035,2035,2035,0
|
|
20230831,181200,4428693915,2035,2035,2035,2035,0
|
|
20230831,181100,4428693915,2035,2035,2035,2035,0
|
|
20230831,181000,4428693915,2035,2035,2035,2035,0
|
|
20230831,180900,4428693915,2035,2035,2035,2035,0
|
|
20230831,180800,4428693915,2035,2035,2035,2035,0
|
|
20230831,180700,4428693915,2035,2035,2035,2035,0
|
|
20230831,180600,4428693915,2035,2035,2035,2035,0
|
|
20230831,180500,4428693915,2035,2035,2035,2035,0
|
|
20230831,180400,4428693915,2035,2035,2035,2035,0
|
|
20230831,180300,4428693915,2035,2035,2035,2035,0
|
|
20230831,180200,4428693915,2035,2035,2035,2035,0
|
|
20230831,180100,4428693915,2035,2035,2035,2035,0
|
|
20230831,180000,4428693915,2035,2035,2035,2035,0
|
|
20230831,175900,4428693915,2035,2035,2035,2035,0
|
|
20230831,175800,4428693915,2035,2035,2035,2035,0
|
|
20230831,175700,4428693915,2035,2035,2035,2035,0
|
|
20230831,175600,4428693915,2035,2035,2035,2035,0
|
|
20230831,175500,4428693915,2035,2035,2035,2035,0
|
|
20230831,175400,4428693915,2035,2035,2035,2035,0
|
|
20230831,175300,4428693915,2035,2035,2035,2035,0
|
|
20230831,175200,4428693915,2035,2035,2035,2035,0
|
|
20230831,175100,4428693915,2035,2035,2035,2035,0
|
|
20230831,175000,4428693915,2035,2035,2035,2035,0
|
|
20230831,174900,4428693915,2035,2035,2035,2035,0
|
|
20230831,174800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,174700,4428693915,2035,2035,2035,2035,0
|
|
20230831,174600,4428693915,2035,2035,2035,2035,0
|
|
20230831,174500,4428693915,2035,2035,2035,2035,0
|
|
20230831,174400,4428693915,2035,2035,2035,2035,0
|
|
20230831,174300,4428693915,2035,2035,2035,2035,0
|
|
20230831,174200,4428693915,2035,2035,2035,2035,0
|
|
20230831,174100,4428693915,2035,2035,2035,2035,0
|
|
20230831,174000,4428693915,2035,2035,2035,2035,0
|
|
20230831,173900,4428693915,2035,2035,2035,2035,0
|
|
20230831,173800,4428693915,2035,2035,2035,2035,0
|
|
20230831,173700,4428693915,2035,2035,2035,2035,0
|
|
20230831,173600,4428693915,2035,2035,2035,2035,0
|
|
20230831,173500,4428693915,2035,2035,2035,2035,0
|
|
20230831,173400,4428693915,2035,2035,2035,2035,0
|
|
20230831,173300,4428693915,2035,2035,2035,2035,0
|
|
20230831,173200,4428693915,2035,2035,2035,2035,0
|
|
20230831,173100,4428693915,2035,2035,2035,2035,0
|
|
20230831,173000,4428693915,2035,2035,2035,2035,0
|
|
20230831,172900,4428693915,2035,2035,2035,2035,0
|
|
20230831,172800,4428693915,2035,2035,2035,2035,0
|
|
20230831,172700,4428693915,2035,2035,2035,2035,0
|
|
20230831,172600,4428693915,2035,2035,2035,2035,0
|
|
20230831,172500,4428693915,2035,2035,2035,2035,0
|
|
20230831,172400,4428693915,2035,2035,2035,2035,0
|
|
20230831,172300,4428693915,2035,2035,2035,2035,0
|
|
20230831,172200,4428693915,2035,2035,2035,2035,0
|
|
20230831,172100,4428693915,2035,2035,2035,2035,0
|
|
20230831,172000,4428693915,2035,2035,2035,2035,0
|
|
20230831,171900,4428693915,2035,2035,2035,2035,0
|
|
20230831,171800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,171700,4428693915,2035,2035,2035,2035,0
|
|
20230831,171600,4428693915,2035,2035,2035,2035,0
|
|
20230831,171500,4428693915,2035,2035,2035,2035,0
|
|
20230831,171400,4428693915,2035,2035,2035,2035,0
|
|
20230831,171300,4428693915,2035,2035,2035,2035,0
|
|
20230831,171200,4428693915,2035,2035,2035,2035,0
|
|
20230831,171100,4428693915,2035,2035,2035,2035,0
|
|
20230831,171000,4428693915,2035,2035,2035,2035,0
|
|
20230831,170900,4428693915,2035,2035,2035,2035,0
|
|
20230831,170800,4428693915,2035,2035,2035,2035,0
|
|
20230831,170700,4428693915,2035,2035,2035,2035,0
|
|
20230831,170600,4428693915,2035,2035,2035,2035,0
|
|
20230831,170500,4428693915,2035,2035,2035,2035,0
|
|
20230831,170400,4428693915,2035,2035,2035,2035,0
|
|
20230831,170300,4428693915,2035,2035,2035,2035,0
|
|
20230831,170200,4428693915,2035,2035,2035,2035,0
|
|
20230831,170100,4428693915,2035,2035,2035,2035,0
|
|
20230831,170000,4428693915,2035,2035,2035,2035,0
|
|
20230831,165900,4428693915,2035,2035,2035,2035,0
|
|
20230831,165800,4428693915,2035,2035,2035,2035,0
|
|
20230831,165700,4428693915,2035,2035,2035,2035,0
|
|
20230831,165600,4428693915,2035,2035,2035,2035,0
|
|
20230831,165500,4428693915,2035,2035,2035,2035,0
|
|
20230831,165400,4428693915,2035,2035,2035,2035,0
|
|
20230831,165300,4428693915,2035,2035,2035,2035,0
|
|
20230831,165200,4428693915,2035,2035,2035,2035,0
|
|
20230831,165100,4428693915,2035,2035,2035,2035,0
|
|
20230831,165000,4428693915,2035,2035,2035,2035,0
|
|
20230831,164900,4428693915,2035,2035,2035,2035,0
|
|
20230831,164800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,164700,4428693915,2035,2035,2035,2035,0
|
|
20230831,164600,4428693915,2035,2035,2035,2035,0
|
|
20230831,164500,4428693915,2035,2035,2035,2035,0
|
|
20230831,164400,4428693915,2035,2035,2035,2035,0
|
|
20230831,164300,4428693915,2035,2035,2035,2035,0
|
|
20230831,164200,4428693915,2035,2035,2035,2035,0
|
|
20230831,164100,4428693915,2035,2035,2035,2035,0
|
|
20230831,164000,4428693915,2035,2035,2035,2035,0
|
|
20230831,163900,4428693915,2035,2035,2035,2035,0
|
|
20230831,163800,4428693915,2035,2035,2035,2035,0
|
|
20230831,163700,4428693915,2035,2035,2035,2035,0
|
|
20230831,163600,4428693915,2035,2035,2035,2035,0
|
|
20230831,163500,4428693915,2035,2035,2035,2035,0
|
|
20230831,163400,4428693915,2035,2035,2035,2035,0
|
|
20230831,163300,4428693915,2035,2035,2035,2035,0
|
|
20230831,163200,4428693915,2035,2035,2035,2035,0
|
|
20230831,163100,4428693915,2035,2035,2035,2035,0
|
|
20230831,163000,4428693915,2035,2035,2035,2035,0
|
|
20230831,162900,4428693915,2035,2035,2035,2035,0
|
|
20230831,162800,4428693915,2035,2035,2035,2035,0
|
|
20230831,162700,4428693915,2035,2035,2035,2035,0
|
|
20230831,162600,4428693915,2035,2035,2035,2035,0
|
|
20230831,162500,4428693915,2035,2035,2035,2035,0
|
|
20230831,162400,4428693915,2035,2035,2035,2035,0
|
|
20230831,162300,4428693915,2035,2035,2035,2035,0
|
|
20230831,162200,4428693915,2035,2035,2035,2035,0
|
|
20230831,162100,4428693915,2035,2035,2035,2035,0
|
|
20230831,162000,4428693915,2035,2035,2035,2035,0
|
|
20230831,161900,4428693915,2035,2035,2035,2035,0
|
|
20230831,161800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,161700,4428693915,2035,2035,2035,2035,0
|
|
20230831,161600,4428693915,2035,2035,2035,2035,0
|
|
20230831,161500,4428693915,2035,2035,2035,2035,0
|
|
20230831,161400,4428693915,2035,2035,2035,2035,0
|
|
20230831,161300,4428693915,2035,2035,2035,2035,0
|
|
20230831,161200,4428693915,2035,2035,2035,2035,0
|
|
20230831,161100,4428693915,2035,2035,2035,2035,0
|
|
20230831,161000,4428693915,2035,2035,2035,2035,0
|
|
20230831,160900,4428693915,2035,2035,2035,2035,0
|
|
20230831,160800,4428693915,2035,2035,2035,2035,0
|
|
20230831,160700,4428693915,2035,2035,2035,2035,0
|
|
20230831,160600,4428693915,2035,2035,2035,2035,0
|
|
20230831,160500,4428693915,2035,2035,2035,2035,0
|
|
20230831,160400,4428693915,2035,2035,2035,2035,0
|
|
20230831,160300,4428693915,2035,2035,2035,2035,0
|
|
20230831,160200,4428693915,2035,2035,2035,2035,0
|
|
20230831,160100,4428693915,2035,2035,2035,2035,0
|
|
20230831,160000,4428693915,2035,2035,2035,2035,0
|
|
20230831,155900,4428693915,2035,2035,2035,2035,0
|
|
20230831,155800,4428693915,2035,2035,2035,2035,0
|
|
20230831,155700,4428693915,2035,2035,2035,2035,0
|
|
20230831,155600,4428693915,2035,2035,2035,2035,0
|
|
20230831,155500,4428693915,2035,2035,2035,2035,0
|
|
20230831,155400,4428693915,2035,2035,2035,2035,0
|
|
20230831,155300,4428693915,2035,2035,2035,2035,0
|
|
20230831,155200,4428693915,2035,2035,2035,2035,0
|
|
20230831,155100,4428693915,2035,2035,2035,2035,0
|
|
20230831,155000,4428693915,2035,2035,2035,2035,0
|
|
20230831,154900,4428693915,2035,2035,2035,2035,0
|
|
20230831,154800,4428693915,2035,2035,2035,2035,29558
|
|
20230831,154700,4428693915,2035,2035,2035,2035,0
|
|
20230831,154600,4428693915,2035,2035,2035,2035,0
|
|
20230831,154500,4428693915,2035,2035,2035,2035,0
|
|
20230831,154400,4428693915,2035,2035,2035,2035,0
|
|
20230831,154300,4428693915,2035,2035,2035,2035,0
|
|
20230831,154200,4428693915,2035,2035,2035,2035,0
|
|
20230831,154100,4428693915,2035,2035,2035,2035,0
|
|
20230831,154000,4428693915,2035,2035,2035,2035,0
|
|
20230831,153900,4428693915,2035,2035,2035,2035,0
|
|
20230831,153800,4428693915,2035,2035,2035,2035,0
|
|
20230831,153700,4428693915,2035,2035,2035,2035,0
|
|
20230831,153600,4428693915,2035,2035,2035,2035,0
|
|
20230831,153500,4428693915,2035,2035,2035,2035,0
|
|
20230831,153400,4428693915,2035,2035,2035,2035,0
|
|
20230831,153300,4428693915,2035,2035,2035,2035,0
|
|
20230831,153200,4428693915,2035,2035,2035,2035,0
|
|
20230831,153100,4428693915,2035,2035,2035,2035,0
|
|
20230831,153000,4428693915,2035,2035,2035,2035,29558
|
|
20230831,152900,4368543385,2055,2055,2055,2055,0
|
|
20230831,152800,4368543385,2055,2055,2055,2055,0
|
|
20230831,152700,4368543385,2055,2055,2055,2055,0
|
|
20230831,152600,4368543385,2055,2055,2055,2055,0
|
|
20230831,152500,4368543385,2055,2055,2055,2055,0
|
|
20230831,152400,4368543385,2055,2055,2055,2055,0
|
|
20230831,152300,4368543385,2055,2055,2055,2055,0
|
|
20230831,152200,4368543385,2055,2055,2055,2055,0
|
|
20230831,152100,4368543385,2055,2055,2055,2055,0
|
|
20230831,152000,4368543385,2055,2055,2055,2055,0
|
|
20230831,151900,4368543385,2055,2045,2055,2040,18104
|
|
20230831,151800,4331514825,2045,2040,2045,2040,2157
|
|
20230831,151700,4327104035,2045,2040,2045,2040,380
|
|
20230831,151600,4326328825,2045,2040,2050,2040,14548
|
|
20230831,151500,4296640750,2045,2045,2050,2045,2647
|
|
20230831,151400,4291226425,2045,2045,2050,2045,1035
|
|
20230831,151300,4289109820,2045,2045,2045,2045,494
|
|
20230831,151200,4288099590,2045,2045,2045,2045,120
|
|
20230831,151100,4287854190,2045,2040,2045,2040,1763
|
|
20230831,151000,4284257650,2045,2040,2045,2040,3989
|
|
20230831,150900,4276119900,2045,2045,2045,2045,273
|
|
20230831,150800,4275561615,2045,2045,2045,2045,1600
|
|
20230831,150700,4272289615,2045,2045,2045,2040,552
|
|
20230831,150600,4271161015,2040,2040,2045,2040,1732
|
|
20230831,150500,4267622865,2040,2040,2040,2040,514
|
|
20230831,150400,4266574305,2045,2040,2045,2040,226
|
|
20230831,150300,4266113245,2045,2045,2045,2045,3099
|
|
20230831,150200,4259775790,2045,2045,2045,2045,9446
|
|
20230831,150100,4240458720,2050,2045,2050,2045,4800
|
|
20230831,150000,4230632710,2045,2040,2045,2040,704
|
|
20230831,145900,4229196530,2040,2035,2045,2035,3986
|
|
20230831,145800,4221066650,2035,2040,2040,2030,3565
|
|
20230831,145700,4213813880,2040,2040,2040,2035,1808
|
|
20230831,145600,4210133060,2035,2040,2040,2035,1897
|
|
20230831,145500,4206270680,2035,2035,2035,2035,862
|
|
20230831,145400,4204516510,2040,2030,2040,2030,4645
|
|
20230831,145300,4195086435,2030,2040,2040,2030,501
|
|
20230831,145200,4194069395,2035,2035,2035,2030,6961
|
|
20230831,145100,4179911445,2040,2030,2040,2025,8389
|
|
20230831,145000,4162897115,2030,2040,2040,2030,6744
|
|
20230831,144900,4149198200,2035,2040,2040,2035,18394
|
|
20230831,144800,4111748515,2040,2045,2045,2040,26
|
|
20230831,144700,4111695410,2040,2040,2045,2040,5015
|
|
20230831,144600,4101449810,2045,2040,2045,2040,136
|
|
20230831,144500,4101171985,2045,2045,2045,2040,551
|
|
20230831,144400,4100047690,2040,2035,2045,2035,878
|
|
20230831,144300,4098256825,2035,2040,2040,2035,2837
|
|
20230831,144200,4092481345,2035,2040,2045,2035,4493
|
|
20230831,144100,4083312175,2040,2035,2040,2035,7125
|
|
20230831,144000,4068801000,2045,2040,2050,2035,35267
|
|
20230831,143900,3996951850,2040,2045,2045,2040,67876
|
|
20230831,143800,3858358200,2050,2055,2055,2045,3866
|
|
20230831,143700,3850451740,2050,2055,2055,2050,5699
|
|
20230831,143600,3838768705,2055,2055,2060,2055,1300
|
|
20230831,143500,3836096365,2055,2050,2055,2050,9458
|
|
20230831,143400,3816707385,2055,2055,2060,2050,5219
|
|
20230831,143300,3805992465,2060,2060,2060,2055,3666
|
|
20230831,143200,3798458710,2060,2060,2060,2060,24
|
|
20230831,143100,3798409270,2060,2055,2060,2055,395
|
|
20230831,143000,3797597525,2060,2060,2060,2060,15
|
|
20230831,142900,3797566625,2060,2065,2065,2055,864
|
|
20230831,142800,3795790835,2065,2065,2065,2055,15896
|
|
20230831,142700,3763086055,2065,2065,2065,2065,1902
|
|
20230831,142600,3759158425,2065,2065,2065,2060,105
|
|
20230831,142500,3758941605,2060,2060,2065,2060,92
|
|
20230831,142400,3758752075,2065,2065,2065,2060,353
|
|
20230831,142300,3758024375,2065,2060,2065,2055,732
|
|
20230831,142200,3756517355,2060,2060,2065,2055,800
|
|
20230831,142100,3754870740,2055,2060,2065,2055,9892
|
|
20230831,142000,3734542140,2065,2060,2065,2060,1933
|
|
20230831,141900,3730558895,2060,2065,2065,2055,12991
|
|
20230831,141800,3703849730,2065,2060,2065,2060,4382
|
|
20230831,141700,3694821725,2065,2060,2065,2060,4285
|
|
20230831,141600,3685992035,2065,2065,2065,2060,2931
|
|
20230831,141500,3679941980,2065,2070,2070,2050,34190
|
|
20230831,141400,3609650055,2070,2075,2075,2060,7446
|
|
20230831,141300,3594242015,2075,2070,2075,2065,6129
|
|
20230831,141200,3581565915,2070,2065,2070,2065,2241
|
|
20230831,141100,3576938180,2065,2070,2070,2060,8437
|
|
20230831,141000,3559523395,2065,2070,2070,2060,21842
|
|
20230831,140900,3514499050,2065,2070,2070,2065,2977
|
|
20230831,140800,3508346880,2070,2070,2070,2060,2258
|
|
20230831,140700,3503684530,2065,2065,2070,2060,2057
|
|
20230831,140600,3499438325,2070,2065,2070,2065,3724
|
|
20230831,140500,3491746045,2070,2065,2070,2065,3884
|
|
20230831,140400,3483722505,2060,2065,2070,2060,12884
|
|
20230831,140300,3457159860,2065,2070,2075,2060,13211
|
|
20230831,140200,3429927440,2075,2075,2075,2065,16798
|
|
20230831,140100,3395208370,2075,2075,2080,2065,30524
|
|
20230831,140000,3332024800,2080,2080,2085,2065,15845
|
|
20230831,135900,3299114225,2080,2065,2080,2060,8608
|
|
20230831,135800,3281274430,2060,2080,2080,2055,37832
|
|
20230831,135700,3203254880,2080,2060,2090,2060,83180
|
|
20230831,135600,3030622420,2060,2065,2065,2050,64191
|
|
20230831,135500,2898598670,2055,2090,2100,2055,148712
|
|
20230831,135400,2590391335,2090,2105,2140,2080,223774
|
|
20230831,135300,2118413120,2105,2100,2160,2085,360156
|
|
20230831,135200,1354737685,2100,2040,2150,2040,384414
|
|
20230831,135100,544252710,2035,2035,2035,2035,1
|
|
20230831,135000,544250675,2040,2040,2040,2040,522
|
|
20230831,134900,543185795,2040,2040,2040,2040,0
|
|
20230831,134800,543185795,2040,2040,2040,2040,288
|
|
20230831,134700,542598275,2040,2040,2040,2040,2500
|
|
20230831,134600,537498275,2040,2040,2040,2040,48
|
|
20230831,134500,537400355,2040,2045,2045,2040,341
|
|
20230831,134400,536704710,2040,2045,2045,2040,110
|
|
20230831,134300,536480260,2045,2045,2045,2045,0
|
|
20230831,134200,536480260,2045,2045,2045,2045,826
|
|
20230831,134100,534791090,2045,2045,2045,2045,0
|
|
20230831,134000,534791090,2045,2045,2045,2045,8
|
|
20230831,133900,534774730,2045,2045,2045,2045,32
|
|
20230831,133800,534709290,2045,2040,2045,2040,1002
|
|
20230831,133700,532665200,2045,2045,2045,2045,3
|
|
20230831,133600,532659065,2045,2045,2045,2040,259
|
|
20230831,133500,532130690,2040,2040,2040,2040,2310
|
|
20230831,133400,527418290,2040,2045,2045,2040,1114
|
|
20230831,133300,525145725,2045,2045,2045,2045,22
|
|
20230831,133200,525100735,2040,2040,2040,2040,10
|
|
20230831,133100,525080335,2045,2040,2045,2040,3
|
|
20230831,133000,525074205,2045,2045,2045,2045,0
|
|
20230831,132900,525074205,2045,2045,2045,2045,100
|
|
20230831,132800,524869705,2045,2045,2045,2045,0
|
|
20230831,132700,524869705,2045,2045,2045,2045,200
|
|
20230831,132600,524460705,2045,2045,2045,2045,0
|
|
20230831,132500,524460705,2045,2045,2045,2045,300
|
|
20230831,132400,523847205,2045,2045,2045,2045,0
|
|
20230831,132300,523847205,2045,2045,2045,2045,1
|
|
20230831,132200,523845160,2040,2040,2040,2040,273
|
|
20230831,132100,523288240,2045,2045,2045,2045,0
|
|
20230831,132000,523288240,2045,2045,2045,2045,0
|
|
20230831,131900,523288240,2045,2040,2045,2040,101
|
|
20230831,131800,523082195,2045,2045,2045,2045,2
|
|
20230831,131700,523078105,2040,2040,2040,2040,290
|
|
20230831,131600,522486505,2045,2045,2045,2045,0
|
|
20230831,131500,522486505,2045,2045,2045,2045,41
|
|
20230831,131400,522402660,2045,2045,2045,2045,0
|
|
20230831,131300,522402660,2045,2040,2045,2040,213
|
|
20230831,131200,521968135,2040,2040,2040,2040,20
|
|
20230831,131100,521927335,2040,2045,2045,2040,290
|
|
20230831,131000,521335660,2045,2045,2045,2045,0
|
|
20230831,130900,521335660,2045,2040,2045,2040,50
|
|
20230831,130800,521233655,2045,2045,2045,2045,0
|
|
20230831,130700,521233655,2045,2045,2045,2045,0
|
|
20230831,130600,521233655,2045,2040,2045,2040,101
|
|
20230831,130500,521027610,2045,2045,2045,2045,0
|
|
20230831,130400,521027610,2045,2040,2045,2040,2001
|
|
20230831,130300,516945565,2045,2045,2045,2045,3
|
|
20230831,130200,516939430,2040,2040,2040,2040,5000
|
|
20230831,130100,506739430,2045,2045,2045,2040,13583
|
|
20230831,130000,478976045,2050,2050,2050,2050,6
|
|
20230831,125900,478963745,2050,2050,2050,2050,0
|
|
20230831,125800,478963745,2050,2045,2050,2045,111
|
|
20230831,125700,478736695,2050,2050,2050,2050,231
|
|
20230831,125600,478263145,2050,2050,2050,2050,500
|
|
20230831,125500,477238145,2050,2050,2050,2050,0
|
|
20230831,125400,477238145,2050,2050,2055,2050,3092
|
|
20230831,125300,470899535,2050,2050,2050,2050,5
|
|
20230831,125200,470889285,2050,2050,2050,2050,130
|
|
20230831,125100,470622785,2050,2050,2050,2050,0
|
|
20230831,125000,470622785,2050,2050,2050,2050,0
|
|
20230831,124900,470622785,2050,2050,2050,2050,0
|
|
20230831,124800,470622785,2050,2050,2050,2050,9
|
|
20230831,124700,470604335,2050,2050,2050,2050,551
|
|
20230831,124600,469474785,2050,2050,2050,2050,1000
|
|
20230831,124500,467424785,2050,2050,2050,2050,0
|
|
20230831,124400,467424785,2050,2050,2050,2050,487
|
|
20230831,124300,466426435,2050,2055,2055,2045,503
|
|
20230831,124200,465397750,2050,2045,2050,2045,33
|
|
20230831,124100,465330250,2055,2055,2055,2055,1
|
|
20230831,124000,465328195,2055,2055,2055,2055,0
|
|
20230831,123900,465328195,2055,2055,2055,2055,1
|
|
20230831,123800,465326140,2050,2045,2050,2045,1402
|
|
20230831,123700,462459040,2055,2055,2055,2055,0
|
|
20230831,123600,462459040,2055,2055,2055,2055,0
|
|
20230831,123500,462459040,2055,2055,2055,2055,30
|
|
20230831,123400,462397390,2055,2050,2055,2050,20
|
|
20230831,123300,462356385,2050,2055,2055,2045,652
|
|
20230831,123200,461023030,2050,2050,2050,2045,26
|
|
20230831,123100,460969850,2055,2055,2055,2055,0
|
|
20230831,123000,460969850,2055,2050,2055,2045,11299
|
|
20230831,122900,437859220,2055,2050,2055,2050,196
|
|
20230831,122800,437457415,2055,2055,2055,2055,0
|
|
20230831,122700,437457415,2055,2050,2055,2050,203
|
|
20230831,122600,437041210,2050,2050,2050,2050,2524
|
|
20230831,122500,431867010,2055,2055,2055,2055,0
|
|
20230831,122400,431867010,2055,2055,2055,2055,0
|
|
20230831,122300,431867010,2055,2050,2055,2050,3248
|
|
20230831,122200,425208595,2050,2050,2050,2050,0
|
|
20230831,122100,425208595,2050,2050,2050,2050,168
|
|
20230831,122000,424864195,2050,2050,2055,2050,416
|
|
20230831,121900,424011390,2055,2050,2055,2050,2051
|
|
20230831,121800,419806835,2050,2050,2050,2050,1049
|
|
20230831,121700,417656385,2055,2055,2055,2055,20
|
|
20230831,121600,417615285,2050,2055,2055,2050,1281
|
|
20230831,121500,414989230,2055,2050,2055,2050,13
|
|
20230831,121400,414962525,2055,2055,2055,2055,11
|
|
20230831,121300,414939920,2055,2050,2055,2045,6293
|
|
20230831,121200,402059425,2050,2045,2050,2045,157
|
|
20230831,121100,401737650,2045,2050,2050,2045,220
|
|
20230831,121000,401287650,2045,2050,2050,2045,553
|
|
20230831,120900,400154250,2050,2050,2050,2050,3373
|
|
20230831,120800,393239600,2055,2055,2055,2055,2
|
|
20230831,120700,393235490,2055,2055,2055,2050,3010
|
|
20230831,120600,387064940,2055,2055,2055,2055,0
|
|
20230831,120500,387064940,2055,2055,2055,2055,0
|
|
20230831,120400,387064940,2055,2055,2055,2055,0
|
|
20230831,120300,387064940,2055,2055,2055,2055,0
|
|
20230831,120200,387064940,2055,2055,2055,2055,0
|
|
20230831,120100,387064940,2055,2055,2055,2055,0
|
|
20230831,120000,387064940,2055,2055,2055,2055,4
|
|
20230831,115900,387056720,2055,2055,2055,2055,0
|
|
20230831,115800,387056720,2055,2055,2055,2055,2
|
|
20230831,115700,387052610,2050,2050,2050,2050,1280
|
|
20230831,115600,384428610,2055,2055,2055,2055,0
|
|
20230831,115500,384428610,2055,2055,2055,2055,3000
|
|
20230831,115400,378263610,2055,2055,2055,2055,0
|
|
20230831,115300,378263610,2055,2055,2055,2055,2
|
|
20230831,115200,378259500,2050,2050,2050,2050,2
|
|
20230831,115100,378255400,2050,2050,2050,2050,0
|
|
20230831,115000,378255400,2050,2050,2050,2050,300
|
|
20230831,114900,377640400,2055,2055,2055,2055,1
|
|
20230831,114800,377638345,2055,2055,2055,2055,39
|
|
20230831,114700,377558200,2055,2055,2055,2055,17
|
|
20230831,114600,377523265,2055,2055,2055,2055,0
|
|
20230831,114500,377523265,2055,2050,2055,2050,3621
|
|
20230831,114400,370100110,2055,2055,2055,2055,10
|
|
20230831,114300,370079560,2050,2050,2050,2050,132
|
|
20230831,114200,369808960,2055,2055,2055,2055,8
|
|
20230831,114100,369792520,2050,2050,2050,2050,396
|
|
20230831,114000,368980720,2050,2050,2050,2050,500
|
|
20230831,113900,367955720,2050,2050,2050,2050,0
|
|
20230831,113800,367955720,2050,2050,2050,2050,0
|
|
20230831,113700,367955720,2050,2050,2050,2050,204
|
|
20230831,113600,367537520,2055,2055,2055,2055,0
|
|
20230831,113500,367537520,2055,2050,2055,2050,3778
|
|
20230831,113400,359774320,2050,2050,2050,2050,511
|
|
20230831,113300,358726770,2050,2050,2055,2050,273
|
|
20230831,113200,358167110,2055,2050,2055,2050,50
|
|
20230831,113100,358064595,2055,2055,2055,2055,0
|
|
20230831,113000,358064595,2055,2055,2055,2055,100
|
|
20230831,112900,357859095,2055,2055,2055,2050,2154
|
|
20230831,112800,353443375,2050,2050,2050,2050,144
|
|
20230831,112700,353148175,2055,2055,2055,2055,971
|
|
20230831,112600,351152770,2055,2055,2055,2055,0
|
|
20230831,112500,351152770,2055,2055,2055,2055,144
|
|
20230831,112400,350856850,2055,2055,2055,2055,300
|
|
20230831,112300,350240350,2055,2055,2055,2055,0
|
|
20230831,112200,350240350,2055,2055,2055,2055,1
|
|
20230831,112100,350238295,2055,2055,2055,2055,0
|
|
20230831,112000,350238295,2055,2050,2055,2050,1506
|
|
20230831,111900,347150990,2055,2045,2055,2045,501
|
|
20230831,111800,346126435,2050,2050,2055,2050,1501
|
|
20230831,111700,343049380,2055,2055,2055,2045,304
|
|
20230831,111600,342427660,2050,2050,2050,2050,1325
|
|
20230831,111500,339711410,2055,2055,2055,2055,0
|
|
20230831,111400,339711410,2055,2050,2055,2050,402
|
|
20230831,111300,338887300,2055,2055,2055,2055,0
|
|
20230831,111200,338887300,2055,2055,2055,2055,5000
|
|
20230831,111100,328612300,2055,2055,2055,2055,5
|
|
20230831,111000,328602025,2055,2055,2055,2055,0
|
|
20230831,110900,328602025,2055,2055,2055,2055,0
|
|
20230831,110800,328602025,2055,2055,2055,2055,2
|
|
20230831,110700,328597915,2050,2050,2050,2050,326
|
|
20230831,110600,327929615,2055,2055,2055,2055,0
|
|
20230831,110500,327929615,2055,2055,2055,2055,2000
|
|
20230831,110400,323819615,2055,2050,2055,2050,504
|
|
20230831,110300,322786395,2055,2050,2055,2050,2
|
|
20230831,110200,322782290,2055,2055,2055,2055,0
|
|
20230831,110100,322782290,2055,2055,2055,2055,850
|
|
20230831,110000,321035540,2055,2055,2055,2055,3004
|
|
20230831,105900,314862320,2050,2050,2055,2050,2218
|
|
20230831,105800,310315415,2055,2050,2055,2050,1304
|
|
20230831,105700,307642205,2055,2055,2055,2055,2
|
|
20230831,105600,307638095,2055,2055,2055,2055,0
|
|
20230831,105500,307638095,2055,2050,2055,2050,20068
|
|
20230831,105400,266498685,2055,2055,2055,2055,486
|
|
20230831,105300,265499955,2055,2055,2055,2055,30
|
|
20230831,105200,265438305,2055,2055,2055,2055,0
|
|
20230831,105100,265438305,2055,2055,2055,2055,10
|
|
20230831,105000,265417755,2055,2055,2055,2055,2
|
|
20230831,104900,265413645,2050,2055,2055,2050,1640
|
|
20230831,104800,262049145,2055,2055,2055,2055,0
|
|
20230831,104700,262049145,2055,2055,2055,2055,0
|
|
20230831,104600,262049145,2055,2055,2055,2055,3
|
|
20230831,104500,262042980,2055,2055,2055,2055,3
|
|
20230831,104400,262036815,2055,2055,2055,2055,182
|
|
20230831,104300,261662805,2055,2055,2055,2055,104
|
|
20230831,104200,261449085,2055,2050,2055,2050,335
|
|
20230831,104100,260762325,2055,2055,2055,2055,3
|
|
20230831,104000,260756160,2055,2055,2055,2055,2
|
|
20230831,103900,260752050,2055,2055,2055,2050,725
|
|
20230831,103800,259265785,2055,2055,2055,2055,2
|
|
20230831,103700,259261675,2050,2050,2050,2050,9873
|
|
20230831,103600,239022025,2055,2055,2055,2055,0
|
|
20230831,103500,239022025,2055,2055,2055,2055,0
|
|
20230831,103400,239022025,2055,2055,2055,2055,0
|
|
20230831,103300,239022025,2055,2050,2055,2050,550
|
|
20230831,103200,237892025,2055,2055,2055,2055,0
|
|
20230831,103100,237892025,2055,2050,2055,2050,9
|
|
20230831,103000,237873535,2055,2050,2055,2050,492
|
|
20230831,102900,236864930,2055,2055,2055,2055,0
|
|
20230831,102800,236864930,2055,2050,2055,2050,2
|
|
20230831,102700,236860825,2050,2055,2055,2050,1500
|
|
20230831,102600,233780825,2050,2050,2050,2050,1710
|
|
20230831,102500,230275325,2055,2055,2055,2055,1305
|
|
20230831,102400,227593550,2055,2055,2055,2055,1
|
|
20230831,102300,227591495,2055,2050,2055,2050,1696
|
|
20230831,102200,224113440,2050,2050,2050,2050,3003
|
|
20230831,102100,217957290,2050,2050,2055,2050,2743
|
|
20230831,102000,212334135,2050,2050,2050,2050,1050
|
|
20230831,101900,210181635,2055,2055,2055,2055,0
|
|
20230831,101800,210181635,2055,2055,2055,2055,0
|
|
20230831,101700,210181635,2055,2055,2055,2055,1348
|
|
20230831,101600,207411495,2060,2060,2060,2060,0
|
|
20230831,101500,207411495,2060,2060,2060,2060,220
|
|
20230831,101400,206958295,2060,2055,2060,2055,1004
|
|
20230831,101300,204895065,2055,2055,2055,2055,480
|
|
20230831,101200,203908665,2050,2050,2050,2050,0
|
|
20230831,101100,203908665,2050,2055,2055,2050,1400
|
|
20230831,101000,201033575,2060,2060,2060,2060,0
|
|
20230831,100900,201033575,2060,2060,2060,2060,0
|
|
20230831,100800,201033575,2060,2060,2060,2060,0
|
|
20230831,100700,201033575,2060,2060,2060,2060,0
|
|
20230831,100600,201033575,2060,2060,2060,2060,0
|
|
20230831,100500,201033575,2060,2055,2060,2055,725
|
|
20230831,100400,199543695,2055,2055,2055,2055,0
|
|
20230831,100300,199543695,2055,2055,2055,2055,7496
|
|
20230831,100200,184139415,2060,2055,2060,2055,3006
|
|
20230831,100100,177962055,2060,2060,2060,2060,34
|
|
20230831,100000,177892015,2060,2060,2060,2055,29
|
|
20230831,095900,177832285,2055,2055,2055,2055,1
|
|
20230831,095800,177830230,2055,2055,2055,2055,409
|
|
20230831,095700,176989735,2055,2055,2055,2055,500
|
|
20230831,095600,175962235,2060,2060,2060,2060,246
|
|
20230831,095500,175455475,2060,2060,2060,2060,2
|
|
20230831,095400,175451355,2060,2060,2060,2060,400
|
|
20230831,095300,174627355,2060,2060,2065,2060,488
|
|
20230831,095200,173622065,2060,2060,2060,2060,722
|
|
20230831,095100,172134745,2060,2065,2065,2060,1038
|
|
20230831,095000,169996415,2065,2060,2065,2060,684
|
|
20230831,094900,168587365,2060,2060,2060,2060,9574
|
|
20230831,094800,148864925,2060,2060,2060,2060,4
|
|
20230831,094700,148856685,2060,2060,2060,2055,3203
|
|
20230831,094600,142269505,2060,2060,2060,2060,0
|
|
20230831,094500,142269505,2060,2060,2060,2060,1190
|
|
20230831,094400,139818105,2065,2055,2065,2055,23881
|
|
20230831,094300,90733445,2060,2060,2060,2060,500
|
|
20230831,094200,89703445,2060,2060,2060,2060,0
|
|
20230831,094100,89703445,2060,2060,2060,2060,915
|
|
20230831,094000,87818545,2060,2060,2060,2060,224
|
|
20230831,093900,87357105,2060,2060,2065,2060,229
|
|
20230831,093800,86884770,2060,2060,2065,2060,1670
|
|
20230831,093700,83444550,2065,2065,2065,2065,0
|
|
20230831,093600,83444550,2065,2065,2065,2060,15
|
|
20230831,093500,83413640,2065,2065,2065,2060,4488
|
|
20230831,093400,74165820,2065,2060,2065,2060,1980
|
|
20230831,093300,70087010,2065,2065,2065,2065,1
|
|
20230831,093200,70084945,2065,2065,2065,2065,24
|
|
20230831,093100,70035385,2065,2065,2065,2060,1009
|
|
20230831,093000,67956800,2060,2060,2060,2060,433
|
|
20230831,092900,67064820,2065,2060,2065,2060,1190
|
|
20230831,092800,64613380,2060,2060,2060,2060,51
|
|
20230831,092700,64508320,2060,2060,2060,2060,1024
|
|
20230831,092600,62398880,2065,2065,2065,2060,504
|
|
20230831,092500,61360620,2065,2065,2065,2060,4369
|
|
20230831,092400,52360135,2065,2065,2065,2065,10
|
|
20230831,092300,52339485,2065,2065,2065,2065,0
|
|
20230831,092200,52339485,2065,2065,2065,2060,2022
|
|
20230831,092100,48174100,2065,2065,2065,2065,4
|
|
20230831,092000,48165840,2065,2065,2065,2055,1210
|
|
20230831,091900,45677190,2065,2065,2065,2055,88
|
|
20230831,091800,45496310,2060,2060,2065,2060,1894
|
|
20230831,091700,41594655,2055,2060,2060,2055,1308
|
|
20230831,091600,38902590,2060,2055,2060,2055,2715
|
|
20230831,091500,33318380,2060,2055,2060,2055,70
|
|
20230831,091400,33174430,2055,2060,2060,2055,3452
|
|
20230831,091300,26079930,2065,2060,2065,2055,944
|
|
20230831,091200,24135405,2060,2060,2060,2060,500
|
|
20230831,091100,23105405,2065,2065,2065,2065,823
|
|
20230831,091000,21405910,2065,2060,2065,2060,524
|
|
20230831,090900,20324870,2060,2055,2060,2055,140
|
|
20230831,090800,20037070,2060,2060,2065,2060,3411
|
|
20230831,090700,13010405,2060,2065,2065,2060,312
|
|
20230831,090600,12367060,2065,2065,2065,2065,143
|
|
20230831,090500,12071765,2065,2065,2065,2065,222
|
|
20230831,090400,11613335,2065,2065,2065,2065,33
|
|
20230831,090300,11545190,2065,2070,2070,2060,418
|
|
20230831,090200,10681095,2060,2060,2070,2060,1537
|
|
20230831,090100,7513305,2070,2065,2070,2065,1638
|
|
20230831,090000,4128830,2075,2065,2075,2065,699
|