605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190200,117830920,4430,4430,4430,4430,322
|
|
20230831,190100,117830920,4430,4430,4430,4430,0
|
|
20230831,190000,117830920,4430,4430,4430,4430,0
|
|
20230831,185900,117830920,4430,4430,4430,4430,0
|
|
20230831,185800,117830920,4430,4430,4430,4430,0
|
|
20230831,185700,117830920,4430,4430,4430,4430,0
|
|
20230831,185600,117830920,4430,4430,4430,4430,0
|
|
20230831,185500,117830920,4430,4430,4430,4430,0
|
|
20230831,185400,117830920,4430,4430,4430,4430,0
|
|
20230831,185300,117830920,4430,4430,4430,4430,0
|
|
20230831,185200,117830920,4430,4430,4430,4430,0
|
|
20230831,185100,117830920,4430,4430,4430,4430,0
|
|
20230831,185000,117830920,4430,4430,4430,4430,0
|
|
20230831,184900,117830920,4430,4430,4430,4430,0
|
|
20230831,184800,117830920,4430,4430,4430,4430,0
|
|
20230831,184700,117830920,4430,4430,4430,4430,0
|
|
20230831,184600,117830920,4430,4430,4430,4430,0
|
|
20230831,184500,117830920,4430,4430,4430,4430,0
|
|
20230831,184400,117830920,4430,4430,4430,4430,0
|
|
20230831,184300,117830920,4430,4430,4430,4430,0
|
|
20230831,184200,117830920,4430,4430,4430,4430,0
|
|
20230831,184100,117830920,4430,4430,4430,4430,0
|
|
20230831,184000,117830920,4430,4430,4430,4430,0
|
|
20230831,183900,117830920,4430,4430,4430,4430,0
|
|
20230831,183800,117830920,4430,4430,4430,4430,0
|
|
20230831,183700,117830920,4430,4430,4430,4430,0
|
|
20230831,183600,117830920,4430,4430,4430,4430,0
|
|
20230831,183500,117830920,4430,4430,4430,4430,0
|
|
20230831,183400,117830920,4430,4430,4430,4430,0
|
|
20230831,183300,117830920,4430,4430,4430,4430,0
|
|
20230831,183200,117830920,4430,4430,4430,4430,322
|
|
20230831,183100,117830920,4430,4430,4430,4430,0
|
|
20230831,183000,117830920,4430,4430,4430,4430,0
|
|
20230831,182900,117830920,4430,4430,4430,4430,0
|
|
20230831,182800,117830920,4430,4430,4430,4430,0
|
|
20230831,182700,117830920,4430,4430,4430,4430,0
|
|
20230831,182600,117830920,4430,4430,4430,4430,0
|
|
20230831,182500,117830920,4430,4430,4430,4430,0
|
|
20230831,182400,117830920,4430,4430,4430,4430,0
|
|
20230831,182300,117830920,4430,4430,4430,4430,0
|
|
20230831,182200,117830920,4430,4430,4430,4430,0
|
|
20230831,182100,117830920,4430,4430,4430,4430,0
|
|
20230831,182000,117830920,4430,4430,4430,4430,0
|
|
20230831,181900,117830920,4430,4430,4430,4430,0
|
|
20230831,181800,117830920,4430,4430,4430,4430,0
|
|
20230831,181700,117830920,4430,4430,4430,4430,0
|
|
20230831,181600,117830920,4430,4430,4430,4430,0
|
|
20230831,181500,117830920,4430,4430,4430,4430,0
|
|
20230831,181400,117830920,4430,4430,4430,4430,0
|
|
20230831,181300,117830920,4430,4430,4430,4430,0
|
|
20230831,181200,117830920,4430,4430,4430,4430,0
|
|
20230831,181100,117830920,4430,4430,4430,4430,0
|
|
20230831,181000,117830920,4430,4430,4430,4430,0
|
|
20230831,180900,117830920,4430,4430,4430,4430,0
|
|
20230831,180800,117830920,4430,4430,4430,4430,0
|
|
20230831,180700,117830920,4430,4430,4430,4430,0
|
|
20230831,180600,117830920,4430,4430,4430,4430,0
|
|
20230831,180500,117830920,4430,4430,4430,4430,0
|
|
20230831,180400,117830920,4430,4430,4430,4430,0
|
|
20230831,180300,117830920,4430,4430,4430,4430,0
|
|
20230831,180200,117830920,4430,4430,4430,4430,322
|
|
20230831,180100,117830920,4430,4430,4430,4430,0
|
|
20230831,180000,117830920,4430,4430,4430,4430,0
|
|
20230831,175900,117830920,4430,4430,4430,4430,0
|
|
20230831,175800,117830920,4430,4430,4430,4430,0
|
|
20230831,175700,117830920,4430,4430,4430,4430,0
|
|
20230831,175600,117830920,4430,4430,4430,4430,0
|
|
20230831,175500,117830920,4430,4430,4430,4430,0
|
|
20230831,175400,117830920,4430,4430,4430,4430,0
|
|
20230831,175300,117830920,4430,4430,4430,4430,0
|
|
20230831,175200,117830920,4430,4430,4430,4430,0
|
|
20230831,175100,117830920,4430,4430,4430,4430,0
|
|
20230831,175000,117830920,4430,4430,4430,4430,0
|
|
20230831,174900,117830920,4430,4430,4430,4430,0
|
|
20230831,174800,117830920,4430,4430,4430,4430,0
|
|
20230831,174700,117830920,4430,4430,4430,4430,0
|
|
20230831,174600,117830920,4430,4430,4430,4430,0
|
|
20230831,174500,117830920,4430,4430,4430,4430,0
|
|
20230831,174400,117830920,4430,4430,4430,4430,0
|
|
20230831,174300,117830920,4430,4430,4430,4430,0
|
|
20230831,174200,117830920,4430,4430,4430,4430,0
|
|
20230831,174100,117830920,4430,4430,4430,4430,0
|
|
20230831,174000,117830920,4430,4430,4430,4430,0
|
|
20230831,173900,117830920,4430,4430,4430,4430,0
|
|
20230831,173800,117830920,4430,4430,4430,4430,0
|
|
20230831,173700,117830920,4430,4430,4430,4430,0
|
|
20230831,173600,117830920,4430,4430,4430,4430,0
|
|
20230831,173500,117830920,4430,4430,4430,4430,0
|
|
20230831,173400,117830920,4430,4430,4430,4430,0
|
|
20230831,173300,117830920,4430,4430,4430,4430,0
|
|
20230831,173200,117830920,4430,4430,4430,4430,322
|
|
20230831,173100,117830920,4430,4430,4430,4430,0
|
|
20230831,173000,117830920,4430,4430,4430,4430,0
|
|
20230831,172900,117830920,4430,4430,4430,4430,0
|
|
20230831,172800,117830920,4430,4430,4430,4430,0
|
|
20230831,172700,117830920,4430,4430,4430,4430,0
|
|
20230831,172600,117830920,4430,4430,4430,4430,0
|
|
20230831,172500,117830920,4430,4430,4430,4430,0
|
|
20230831,172400,117830920,4430,4430,4430,4430,0
|
|
20230831,172300,117830920,4430,4430,4430,4430,0
|
|
20230831,172200,117830920,4430,4430,4430,4430,0
|
|
20230831,172100,117830920,4430,4430,4430,4430,0
|
|
20230831,172000,117830920,4430,4430,4430,4430,0
|
|
20230831,171900,117830920,4430,4430,4430,4430,0
|
|
20230831,171800,117830920,4430,4430,4430,4430,0
|
|
20230831,171700,117830920,4430,4430,4430,4430,0
|
|
20230831,171600,117830920,4430,4430,4430,4430,0
|
|
20230831,171500,117830920,4430,4430,4430,4430,0
|
|
20230831,171400,117830920,4430,4430,4430,4430,0
|
|
20230831,171300,117830920,4430,4430,4430,4430,0
|
|
20230831,171200,117830920,4430,4430,4430,4430,0
|
|
20230831,171100,117830920,4430,4430,4430,4430,0
|
|
20230831,171000,117830920,4430,4430,4430,4430,0
|
|
20230831,170900,117830920,4430,4430,4430,4430,0
|
|
20230831,170800,117830920,4430,4430,4430,4430,0
|
|
20230831,170700,117830920,4430,4430,4430,4430,0
|
|
20230831,170600,117830920,4430,4430,4430,4430,0
|
|
20230831,170500,117830920,4430,4430,4430,4430,0
|
|
20230831,170400,117830920,4430,4430,4430,4430,0
|
|
20230831,170300,117830920,4430,4430,4430,4430,0
|
|
20230831,170200,117830920,4430,4430,4430,4430,322
|
|
20230831,170100,117830920,4430,4430,4430,4430,0
|
|
20230831,170000,117830920,4430,4430,4430,4430,0
|
|
20230831,165900,117830920,4430,4430,4430,4430,0
|
|
20230831,165800,117830920,4430,4430,4430,4430,0
|
|
20230831,165700,117830920,4430,4430,4430,4430,0
|
|
20230831,165600,117830920,4430,4430,4430,4430,0
|
|
20230831,165500,117830920,4430,4430,4430,4430,0
|
|
20230831,165400,117830920,4430,4430,4430,4430,0
|
|
20230831,165300,117830920,4430,4430,4430,4430,0
|
|
20230831,165200,117830920,4430,4430,4430,4430,0
|
|
20230831,165100,117830920,4430,4430,4430,4430,0
|
|
20230831,165000,117830920,4430,4430,4430,4430,0
|
|
20230831,164900,117830920,4430,4430,4430,4430,0
|
|
20230831,164800,117830920,4430,4430,4430,4430,0
|
|
20230831,164700,117830920,4430,4430,4430,4430,0
|
|
20230831,164600,117830920,4430,4430,4430,4430,0
|
|
20230831,164500,117830920,4430,4430,4430,4430,0
|
|
20230831,164400,117830920,4430,4430,4430,4430,0
|
|
20230831,164300,117830920,4430,4430,4430,4430,0
|
|
20230831,164200,117830920,4430,4430,4430,4430,0
|
|
20230831,164100,117830920,4430,4430,4430,4430,0
|
|
20230831,164000,117830920,4430,4430,4430,4430,0
|
|
20230831,163900,117830920,4430,4430,4430,4430,0
|
|
20230831,163800,117830920,4430,4430,4430,4430,0
|
|
20230831,163700,117830920,4430,4430,4430,4430,0
|
|
20230831,163600,117830920,4430,4430,4430,4430,0
|
|
20230831,163500,117830920,4430,4430,4430,4430,0
|
|
20230831,163400,117830920,4430,4430,4430,4430,0
|
|
20230831,163300,117830920,4430,4430,4430,4430,0
|
|
20230831,163200,117830920,4430,4430,4430,4430,322
|
|
20230831,163100,117830920,4430,4430,4430,4430,0
|
|
20230831,163000,117830920,4430,4430,4430,4430,0
|
|
20230831,162900,117830920,4430,4430,4430,4430,0
|
|
20230831,162800,117830920,4430,4430,4430,4430,0
|
|
20230831,162700,117830920,4430,4430,4430,4430,0
|
|
20230831,162600,117830920,4430,4430,4430,4430,0
|
|
20230831,162500,117830920,4430,4430,4430,4430,0
|
|
20230831,162400,117830920,4430,4430,4430,4430,0
|
|
20230831,162300,117830920,4430,4430,4430,4430,0
|
|
20230831,162200,117830920,4430,4430,4430,4430,0
|
|
20230831,162100,117830920,4430,4430,4430,4430,0
|
|
20230831,162000,117830920,4430,4430,4430,4430,0
|
|
20230831,161900,117830920,4430,4430,4430,4430,0
|
|
20230831,161800,117830920,4430,4430,4430,4430,0
|
|
20230831,161700,117830920,4430,4430,4430,4430,0
|
|
20230831,161600,117830920,4430,4430,4430,4430,0
|
|
20230831,161500,117830920,4430,4430,4430,4430,0
|
|
20230831,161400,117830920,4430,4430,4430,4430,0
|
|
20230831,161300,117830920,4430,4430,4430,4430,0
|
|
20230831,161200,117830920,4430,4430,4430,4430,0
|
|
20230831,161100,117830920,4430,4430,4430,4430,0
|
|
20230831,161000,117830920,4430,4430,4430,4430,0
|
|
20230831,160900,117830920,4430,4430,4430,4430,0
|
|
20230831,160800,117830920,4430,4430,4430,4430,0
|
|
20230831,160700,117830920,4430,4430,4430,4430,0
|
|
20230831,160600,117830920,4430,4430,4430,4430,0
|
|
20230831,160500,117830920,4430,4430,4430,4430,0
|
|
20230831,160400,117830920,4430,4430,4430,4430,0
|
|
20230831,160300,117830920,4430,4430,4430,4430,0
|
|
20230831,160200,117830920,4430,4430,4430,4430,322
|
|
20230831,160100,117830920,4430,4430,4430,4430,0
|
|
20230831,160000,117830920,4430,4430,4430,4430,0
|
|
20230831,155900,117830920,4430,4430,4430,4430,0
|
|
20230831,155800,117830920,4430,4430,4430,4430,0
|
|
20230831,155700,117830920,4430,4430,4430,4430,0
|
|
20230831,155600,117830920,4430,4430,4430,4430,0
|
|
20230831,155500,117830920,4430,4430,4430,4430,0
|
|
20230831,155400,117830920,4430,4430,4430,4430,0
|
|
20230831,155300,117830920,4430,4430,4430,4430,0
|
|
20230831,155200,117830920,4430,4430,4430,4430,0
|
|
20230831,155100,117830920,4430,4430,4430,4430,0
|
|
20230831,155000,117830920,4430,4430,4430,4430,0
|
|
20230831,154900,117830920,4430,4430,4430,4430,0
|
|
20230831,154800,117830920,4430,4430,4430,4430,0
|
|
20230831,154700,117830920,4430,4430,4430,4430,0
|
|
20230831,154600,117830920,4430,4430,4430,4430,0
|
|
20230831,154500,117830920,4430,4430,4430,4430,0
|
|
20230831,154400,117830920,4430,4430,4430,4430,0
|
|
20230831,154300,117830920,4430,4430,4430,4430,0
|
|
20230831,154200,117830920,4430,4430,4430,4430,0
|
|
20230831,154100,117830920,4430,4430,4430,4430,0
|
|
20230831,154000,117830920,4430,4430,4430,4430,0
|
|
20230831,153900,117830920,4430,4430,4430,4430,0
|
|
20230831,153800,117830920,4430,4430,4430,4430,0
|
|
20230831,153700,117830920,4430,4430,4430,4430,0
|
|
20230831,153600,117830920,4430,4430,4430,4430,0
|
|
20230831,153500,117830920,4430,4430,4430,4430,0
|
|
20230831,153400,117830920,4430,4430,4430,4430,0
|
|
20230831,153300,117830920,4430,4430,4430,4430,0
|
|
20230831,153200,117830920,4430,4430,4430,4430,322
|
|
20230831,153100,117830920,4430,4430,4430,4430,0
|
|
20230831,153000,117830920,4430,4430,4430,4430,322
|
|
20230831,152900,116404460,4425,4425,4425,4425,0
|
|
20230831,152800,116404460,4425,4425,4425,4425,0
|
|
20230831,152700,116404460,4425,4425,4425,4425,0
|
|
20230831,152600,116404460,4425,4425,4425,4425,0
|
|
20230831,152500,116404460,4425,4425,4425,4425,0
|
|
20230831,152400,116404460,4425,4425,4425,4425,0
|
|
20230831,152300,116404460,4425,4425,4425,4425,0
|
|
20230831,152200,116404460,4425,4425,4425,4425,0
|
|
20230831,152100,116404460,4425,4425,4425,4425,0
|
|
20230831,152000,116404460,4425,4425,4425,4425,0
|
|
20230831,151900,116404460,4425,4430,4430,4425,48
|
|
20230831,151800,116191855,4430,4430,4430,4430,18
|
|
20230831,151700,116112115,4430,4430,4430,4430,18
|
|
20230831,151600,116032375,4425,4425,4425,4425,0
|
|
20230831,151500,116032375,4425,4425,4425,4425,1
|
|
20230831,151400,116027950,4425,4425,4425,4425,0
|
|
20230831,151300,116027950,4425,4425,4425,4425,10
|
|
20230831,151200,115983700,4425,4425,4425,4425,0
|
|
20230831,151100,115983700,4425,4425,4425,4425,201
|
|
20230831,151000,115094275,4425,4425,4425,4425,0
|
|
20230831,150900,115094275,4425,4425,4425,4425,1
|
|
20230831,150800,115089850,4420,4425,4425,4420,50
|
|
20230831,150700,114868765,4420,4420,4420,4420,0
|
|
20230831,150600,114868765,4420,4420,4420,4420,0
|
|
20230831,150500,114868765,4420,4420,4420,4420,0
|
|
20230831,150400,114868765,4420,4425,4425,4420,474
|
|
20230831,150300,112773420,4430,4430,4430,4430,0
|
|
20230831,150200,112773420,4430,4430,4430,4430,0
|
|
20230831,150100,112773420,4430,4430,4430,4430,31
|
|
20230831,150000,112636090,4430,4430,4430,4430,18
|
|
20230831,145900,112556350,4430,4430,4430,4430,0
|
|
20230831,145800,112556350,4430,4430,4430,4430,0
|
|
20230831,145700,112556350,4430,4430,4430,4430,0
|
|
20230831,145600,112556350,4430,4430,4430,4430,0
|
|
20230831,145500,112556350,4430,4430,4430,4430,30
|
|
20230831,145400,112423450,4430,4430,4430,4430,1
|
|
20230831,145300,112419020,4430,4430,4430,4430,20
|
|
20230831,145200,112330420,4430,4430,4430,4430,0
|
|
20230831,145100,112330420,4430,4430,4430,4430,5
|
|
20230831,145000,112308270,4420,4425,4425,4420,344
|
|
20230831,144900,110787585,4420,4420,4420,4420,0
|
|
20230831,144800,110787585,4420,4425,4425,4420,1000
|
|
20230831,144700,106366045,4420,4420,4420,4420,0
|
|
20230831,144600,106366045,4420,4435,4435,4420,883
|
|
20230831,144500,102458300,4440,4440,4440,4440,0
|
|
20230831,144400,102458300,4440,4440,4440,4440,0
|
|
20230831,144300,102458300,4440,4440,4440,4440,32
|
|
20230831,144200,102316220,4440,4440,4440,4440,0
|
|
20230831,144100,102316220,4440,4440,4440,4440,0
|
|
20230831,144000,102316220,4440,4440,4440,4440,0
|
|
20230831,143900,102316220,4440,4440,4440,4440,1
|
|
20230831,143800,102311780,4440,4440,4440,4440,52
|
|
20230831,143700,102080900,4440,4440,4440,4440,0
|
|
20230831,143600,102080900,4440,4440,4440,4440,0
|
|
20230831,143500,102080900,4440,4440,4440,4440,11
|
|
20230831,143400,102032060,4435,4435,4435,4435,0
|
|
20230831,143300,102032060,4435,4435,4435,4435,1
|
|
20230831,143200,102027625,4435,4435,4435,4435,0
|
|
20230831,143100,102027625,4435,4435,4435,4435,0
|
|
20230831,143000,102027625,4435,4435,4435,4435,0
|
|
20230831,142900,102027625,4435,4435,4435,4435,0
|
|
20230831,142800,102027625,4435,4435,4435,4435,0
|
|
20230831,142700,102027625,4435,4435,4435,4435,0
|
|
20230831,142600,102027625,4435,4435,4435,4435,0
|
|
20230831,142500,102027625,4435,4435,4435,4435,0
|
|
20230831,142400,102027625,4435,4435,4435,4435,0
|
|
20230831,142300,102027625,4435,4435,4435,4435,0
|
|
20230831,142200,102027625,4435,4435,4435,4435,0
|
|
20230831,142100,102027625,4435,4435,4435,4435,52
|
|
20230831,142000,101797005,4430,4430,4430,4430,0
|
|
20230831,141900,101797005,4430,4430,4430,4430,153
|
|
20230831,141800,101119215,4435,4435,4435,4435,50
|
|
20230831,141700,100897465,4435,4435,4435,4435,0
|
|
20230831,141600,100897465,4435,4435,4435,4435,88
|
|
20230831,141500,100507185,4440,4440,4440,4440,141
|
|
20230831,141400,99881145,4440,4440,4440,4440,0
|
|
20230831,141300,99881145,4440,4440,4440,4440,0
|
|
20230831,141200,99881145,4440,4440,4440,4440,46
|
|
20230831,141100,99676905,4440,4440,4440,4440,0
|
|
20230831,141000,99676905,4440,4440,4440,4440,0
|
|
20230831,140900,99676905,4440,4440,4440,4440,43
|
|
20230831,140800,99485985,4440,4440,4440,4440,0
|
|
20230831,140700,99485985,4440,4440,4440,4440,0
|
|
20230831,140600,99485985,4440,4440,4440,4440,0
|
|
20230831,140500,99485985,4440,4440,4440,4440,0
|
|
20230831,140400,99485985,4440,4440,4440,4440,75
|
|
20230831,140300,99152985,4440,4440,4440,4440,2
|
|
20230831,140200,99144105,4440,4440,4440,4440,0
|
|
20230831,140100,99144105,4440,4440,4440,4440,0
|
|
20230831,140000,99144105,4440,4440,4440,4440,0
|
|
20230831,135900,99144105,4440,4440,4440,4440,0
|
|
20230831,135800,99144105,4440,4440,4440,4440,0
|
|
20230831,135700,99144105,4440,4440,4440,4440,0
|
|
20230831,135600,99144105,4440,4440,4440,4440,0
|
|
20230831,135500,99144105,4440,4440,4440,4440,0
|
|
20230831,135400,99144105,4440,4440,4440,4440,25
|
|
20230831,135300,99033105,4440,4440,4440,4440,0
|
|
20230831,135200,99033105,4440,4440,4440,4440,0
|
|
20230831,135100,99033105,4440,4440,4440,4440,0
|
|
20230831,135000,99033105,4440,4440,4440,4440,10
|
|
20230831,134900,98988705,4420,4420,4420,4420,0
|
|
20230831,134800,98988705,4420,4435,4435,4420,1670
|
|
20230831,134700,91603795,4440,4440,4440,4440,22
|
|
20230831,134600,91506115,4440,4440,4440,4440,0
|
|
20230831,134500,91506115,4440,4440,4440,4440,0
|
|
20230831,134400,91506115,4440,4440,4440,4440,0
|
|
20230831,134300,91506115,4440,4440,4440,4440,14
|
|
20230831,134200,91443955,4440,4440,4440,4440,19
|
|
20230831,134100,91359595,4435,4435,4435,4435,0
|
|
20230831,134000,91359595,4435,4435,4435,4435,0
|
|
20230831,133900,91359595,4435,4435,4435,4435,0
|
|
20230831,133800,91359595,4435,4435,4435,4435,0
|
|
20230831,133700,91359595,4435,4435,4435,4435,0
|
|
20230831,133600,91359595,4435,4435,4435,4435,0
|
|
20230831,133500,91359595,4435,4435,4435,4435,0
|
|
20230831,133400,91359595,4435,4435,4435,4435,0
|
|
20230831,133300,91359595,4435,4435,4435,4435,68
|
|
20230831,133200,91058015,4440,4440,4440,4440,0
|
|
20230831,133100,91058015,4440,4440,4440,4440,0
|
|
20230831,133000,91058015,4440,4440,4440,4440,0
|
|
20230831,132900,91058015,4440,4440,4440,4440,0
|
|
20230831,132800,91058015,4440,4440,4440,4440,0
|
|
20230831,132700,91058015,4440,4440,4440,4440,0
|
|
20230831,132600,91058015,4440,4445,4445,4440,52
|
|
20230831,132500,90827040,4445,4445,4445,4445,0
|
|
20230831,132400,90827040,4445,4445,4445,4445,0
|
|
20230831,132300,90827040,4445,4445,4445,4445,19
|
|
20230831,132200,90742585,4445,4445,4445,4445,61
|
|
20230831,132100,90471440,4445,4445,4445,4445,0
|
|
20230831,132000,90471440,4445,4445,4445,4445,15
|
|
20230831,131900,90404765,4445,4445,4445,4445,0
|
|
20230831,131800,90404765,4445,4445,4445,4445,0
|
|
20230831,131700,90404765,4445,4445,4445,4445,0
|
|
20230831,131600,90404765,4445,4445,4445,4445,15
|
|
20230831,131500,90338090,4445,4445,4445,4445,0
|
|
20230831,131400,90338090,4445,4445,4445,4445,21
|
|
20230831,131300,90244745,4445,4445,4445,4445,12
|
|
20230831,131200,90191405,4440,4440,4440,4440,262
|
|
20230831,131100,89028125,4445,4445,4445,4445,0
|
|
20230831,131000,89028125,4445,4445,4445,4445,0
|
|
20230831,130900,89028125,4445,4445,4445,4445,0
|
|
20230831,130800,89028125,4445,4445,4445,4445,1270
|
|
20230831,130700,83382975,4460,4460,4460,4460,1
|
|
20230831,130600,83378515,4450,4450,4450,4450,536
|
|
20230831,130500,80993315,4455,4455,4455,4455,0
|
|
20230831,130400,80993315,4455,4455,4455,4455,554
|
|
20230831,130300,78525245,4455,4455,4455,4455,0
|
|
20230831,130200,78525245,4455,4455,4455,4455,0
|
|
20230831,130100,78525245,4455,4455,4455,4455,0
|
|
20230831,130000,78525245,4455,4455,4455,4455,0
|
|
20230831,125900,78525245,4455,4455,4455,4455,0
|
|
20230831,125800,78525245,4455,4455,4455,4455,0
|
|
20230831,125700,78525245,4455,4455,4455,4455,0
|
|
20230831,125600,78525245,4455,4460,4460,4455,20
|
|
20230831,125500,78436055,4460,4460,4460,4460,0
|
|
20230831,125400,78436055,4460,4460,4460,4460,0
|
|
20230831,125300,78436055,4460,4460,4460,4460,0
|
|
20230831,125200,78436055,4460,4460,4460,4460,0
|
|
20230831,125100,78436055,4460,4460,4460,4460,0
|
|
20230831,125000,78436055,4460,4460,4460,4460,0
|
|
20230831,124900,78436055,4460,4460,4460,4460,0
|
|
20230831,124800,78436055,4460,4465,4465,4460,89
|
|
20230831,124700,78039100,4465,4465,4465,4465,6
|
|
20230831,124600,78012310,4460,4460,4460,4460,5
|
|
20230831,124500,77990010,4465,4465,4465,4465,0
|
|
20230831,124400,77990010,4465,4465,4465,4465,0
|
|
20230831,124300,77990010,4465,4465,4465,4465,3
|
|
20230831,124200,77976615,4460,4460,4460,4460,14
|
|
20230831,124100,77914175,4455,4455,4455,4455,0
|
|
20230831,124000,77914175,4455,4455,4455,4455,0
|
|
20230831,123900,77914175,4455,4455,4455,4455,0
|
|
20230831,123800,77914175,4455,4455,4455,4455,0
|
|
20230831,123700,77914175,4455,4455,4455,4455,0
|
|
20230831,123600,77914175,4455,4455,4455,4455,0
|
|
20230831,123500,77914175,4455,4455,4455,4455,0
|
|
20230831,123400,77914175,4455,4455,4455,4455,0
|
|
20230831,123300,77914175,4455,4455,4455,4455,0
|
|
20230831,123200,77914175,4455,4455,4455,4455,58
|
|
20230831,123100,77655785,4455,4455,4455,4455,0
|
|
20230831,123000,77655785,4455,4460,4460,4455,26
|
|
20230831,122900,77539850,4465,4465,4465,4465,0
|
|
20230831,122800,77539850,4465,4465,4465,4465,11
|
|
20230831,122700,77490735,4465,4465,4465,4465,3
|
|
20230831,122600,77477340,4465,4465,4465,4465,0
|
|
20230831,122500,77477340,4465,4465,4465,4465,11
|
|
20230831,122400,77428225,4465,4465,4465,4465,70
|
|
20230831,122300,77115675,4465,4465,4465,4465,3
|
|
20230831,122200,77102280,4465,4465,4465,4465,0
|
|
20230831,122100,77102280,4465,4465,4465,4465,0
|
|
20230831,122000,77102280,4465,4465,4465,4465,0
|
|
20230831,121900,77102280,4465,4465,4465,4465,0
|
|
20230831,121800,77102280,4465,4465,4465,4465,1
|
|
20230831,121700,77097815,4465,4465,4465,4465,3
|
|
20230831,121600,77084420,4465,4465,4465,4465,0
|
|
20230831,121500,77084420,4465,4465,4465,4465,0
|
|
20230831,121400,77084420,4465,4465,4465,4465,0
|
|
20230831,121300,77084420,4465,4465,4465,4465,7
|
|
20230831,121200,77053165,4450,4450,4450,4450,314
|
|
20230831,121100,75655865,4450,4450,4450,4450,1
|
|
20230831,121000,75651415,4465,4465,4465,4465,0
|
|
20230831,120900,75651415,4465,4465,4465,4465,223
|
|
20230831,120800,74655720,4450,4450,4450,4450,0
|
|
20230831,120700,74655720,4450,4455,4455,4450,30
|
|
20230831,120600,74522185,4450,4450,4450,4450,0
|
|
20230831,120500,74522185,4450,4450,4450,4450,50
|
|
20230831,120400,74299685,4450,4450,4450,4450,0
|
|
20230831,120300,74299685,4450,4450,4450,4450,0
|
|
20230831,120200,74299685,4450,4450,4450,4450,0
|
|
20230831,120100,74299685,4450,4450,4450,4450,0
|
|
20230831,120000,74299685,4450,4450,4450,4450,0
|
|
20230831,115900,74299685,4450,4450,4450,4450,40
|
|
20230831,115800,74121685,4450,4450,4450,4450,0
|
|
20230831,115700,74121685,4450,4450,4450,4450,0
|
|
20230831,115600,74121685,4450,4450,4450,4450,0
|
|
20230831,115500,74121685,4450,4450,4450,4450,1
|
|
20230831,115400,74117235,4465,4465,4465,4465,3
|
|
20230831,115300,74103840,4465,4465,4465,4465,0
|
|
20230831,115200,74103840,4465,4465,4465,4465,0
|
|
20230831,115100,74103840,4465,4465,4465,4465,15
|
|
20230831,115000,74036865,4465,4465,4465,4465,0
|
|
20230831,114900,74036865,4465,4465,4465,4465,0
|
|
20230831,114800,74036865,4465,4465,4465,4465,3
|
|
20230831,114700,74023470,4465,4465,4465,4465,0
|
|
20230831,114600,74023470,4465,4465,4465,4465,15
|
|
20230831,114500,73956495,4450,4450,4450,4450,0
|
|
20230831,114400,73956495,4450,4450,4450,4450,0
|
|
20230831,114300,73956495,4450,4455,4455,4450,1877
|
|
20230831,114200,65603655,4455,4455,4455,4455,0
|
|
20230831,114100,65603655,4455,4455,4455,4455,0
|
|
20230831,114000,65603655,4455,4455,4455,4455,452
|
|
20230831,113900,63589995,4455,4455,4455,4455,10
|
|
20230831,113800,63545445,4455,4455,4455,4455,543
|
|
20230831,113700,61126380,4455,4455,4455,4455,13
|
|
20230831,113600,61068465,4465,4465,4465,4465,0
|
|
20230831,113500,61068465,4465,4465,4465,4465,0
|
|
20230831,113400,61068465,4465,4465,4465,4465,3
|
|
20230831,113300,61055070,4465,4465,4465,4465,15
|
|
20230831,113200,60988095,4465,4465,4465,4465,0
|
|
20230831,113100,60988095,4465,4465,4465,4465,0
|
|
20230831,113000,60988095,4465,4465,4465,4465,0
|
|
20230831,112900,60988095,4465,4465,4465,4465,18
|
|
20230831,112800,60907725,4465,4465,4465,4465,0
|
|
20230831,112700,60907725,4465,4465,4465,4465,0
|
|
20230831,112600,60907725,4465,4465,4465,4465,0
|
|
20230831,112500,60907725,4465,4465,4465,4465,0
|
|
20230831,112400,60907725,4465,4465,4465,4465,18
|
|
20230831,112300,60827355,4455,4455,4455,4455,0
|
|
20230831,112200,60827355,4455,4455,4455,4455,578
|
|
20230831,112100,58252365,4460,4460,4460,4460,0
|
|
20230831,112000,58252365,4460,4465,4465,4460,1010
|
|
20230831,111900,53747750,4465,4465,4465,4465,3
|
|
20230831,111800,53734355,4465,4465,4465,4465,3
|
|
20230831,111700,53720960,4465,4465,4465,4465,6
|
|
20230831,111600,53694170,4465,4465,4465,4465,39
|
|
20230831,111500,53520035,4465,4465,4465,4465,3
|
|
20230831,111400,53506640,4465,4465,4465,4465,0
|
|
20230831,111300,53506640,4465,4465,4465,4465,3
|
|
20230831,111200,53493245,4465,4470,4470,4465,901
|
|
20230831,111100,49470230,4475,4475,4475,4475,0
|
|
20230831,111000,49470230,4475,4480,4480,4475,13
|
|
20230831,110900,49412025,4470,4470,4470,4470,0
|
|
20230831,110800,49412025,4470,4470,4470,4470,126
|
|
20230831,110700,48848805,4465,4465,4465,4465,1
|
|
20230831,110600,48844340,4465,4465,4465,4465,37
|
|
20230831,110500,48679135,4465,4465,4465,4465,76
|
|
20230831,110400,48339795,4465,4465,4465,4465,4
|
|
20230831,110300,48321935,4465,4465,4465,4465,3
|
|
20230831,110200,48308540,4440,4440,4440,4440,0
|
|
20230831,110100,48308540,4440,4440,4440,4440,0
|
|
20230831,110000,48308540,4440,4440,4440,4440,0
|
|
20230831,105900,48308540,4440,4440,4440,4440,0
|
|
20230831,105800,48308540,4440,4465,4465,4440,205
|
|
20230831,105700,47397645,4465,4465,4465,4465,506
|
|
20230831,105600,45138355,4465,4465,4465,4465,6
|
|
20230831,105500,45111565,4465,4465,4465,4465,4
|
|
20230831,105400,45093705,4465,4465,4465,4465,5
|
|
20230831,105300,45071380,4465,4465,4465,4465,8
|
|
20230831,105200,45035660,4465,4465,4465,4465,4
|
|
20230831,105100,45017800,4440,4440,4440,4440,0
|
|
20230831,105000,45017800,4440,4440,4440,4440,0
|
|
20230831,104900,45017800,4440,4460,4460,4440,350
|
|
20230831,104800,43462470,4465,4470,4470,4465,45
|
|
20230831,104700,43261525,4470,4480,4480,4470,17
|
|
20230831,104600,43185480,4480,4480,4480,4480,5
|
|
20230831,104500,43163080,4480,4480,4480,4480,5
|
|
20230831,104400,43140680,4480,4480,4480,4480,4
|
|
20230831,104300,43122760,4480,4480,4480,4480,5
|
|
20230831,104200,43100360,4480,4480,4480,4480,6
|
|
20230831,104100,43073480,4480,4480,4480,4480,4
|
|
20230831,104000,43055560,4480,4480,4480,4480,4
|
|
20230831,103900,43037640,4475,4480,4480,4475,9
|
|
20230831,103800,42997335,4480,4480,4480,4480,5
|
|
20230831,103700,42974935,4480,4480,4480,4480,5
|
|
20230831,103600,42952535,4480,4480,4480,4480,5
|
|
20230831,103500,42930135,4480,4480,4480,4480,6
|
|
20230831,103400,42903255,4480,4480,4480,4480,5
|
|
20230831,103300,42880855,4480,4480,4480,4480,6
|
|
20230831,103200,42853975,4480,4480,4480,4480,6
|
|
20230831,103100,42827095,4480,4480,4480,4480,8
|
|
20230831,103000,42791255,4475,4475,4475,4475,0
|
|
20230831,102900,42791255,4475,4480,4480,4475,10
|
|
20230831,102800,42746495,4475,4475,4475,4475,9
|
|
20230831,102700,42706220,4465,4465,4465,4465,0
|
|
20230831,102600,42706220,4465,4465,4465,4465,0
|
|
20230831,102500,42706220,4465,4465,4465,4465,7
|
|
20230831,102400,42674965,4470,4480,4480,4470,20
|
|
20230831,102300,42585470,4480,4480,4480,4480,4
|
|
20230831,102200,42567550,4480,4480,4480,4480,7
|
|
20230831,102100,42536190,4480,4480,4480,4480,3
|
|
20230831,102000,42522750,4475,4475,4475,4475,0
|
|
20230831,101900,42522750,4475,4470,4475,4440,1963
|
|
20230831,101800,33802820,4475,4475,4475,4475,10
|
|
20230831,101700,33758070,4475,4475,4475,4475,0
|
|
20230831,101600,33758070,4475,4490,4490,4475,11
|
|
20230831,101500,33708785,4490,4490,4490,4490,3
|
|
20230831,101400,33695315,4490,4490,4490,4490,0
|
|
20230831,101300,33695315,4490,4475,4495,4450,282
|
|
20230831,101200,32437645,4485,4485,4485,4485,108
|
|
20230831,101100,31953265,4495,4495,4495,4490,8
|
|
20230831,101000,31917335,4495,4495,4495,4495,2
|
|
20230831,100900,31908345,4505,4505,4505,4505,2
|
|
20230831,100800,31899335,4505,4505,4505,4505,0
|
|
20230831,100700,31899335,4505,4505,4505,4505,1
|
|
20230831,100600,31894830,4500,4505,4505,4500,2
|
|
20230831,100500,31885825,4505,4505,4505,4505,1
|
|
20230831,100400,31881320,4500,4500,4500,4500,7
|
|
20230831,100300,31849820,4505,4500,4505,4500,12
|
|
20230831,100200,31795810,4500,4505,4505,4500,7
|
|
20230831,100100,31764300,4505,4500,4505,4500,7
|
|
20230831,100000,31732790,4500,4500,4505,4500,106
|
|
20230831,095900,31255290,4495,4495,4495,4495,0
|
|
20230831,095800,31255290,4495,4495,4495,4495,5
|
|
20230831,095700,31232815,4495,4495,4495,4495,10
|
|
20230831,095600,31187865,4515,4515,4515,4515,0
|
|
20230831,095500,31187865,4515,4500,4515,4500,40
|
|
20230831,095400,31007790,4495,4500,4500,4495,52
|
|
20230831,095300,30773835,4500,4500,4500,4500,0
|
|
20230831,095200,30773835,4500,4500,4500,4500,12
|
|
20230831,095100,30719835,4485,4485,4485,4485,0
|
|
20230831,095000,30719835,4485,4500,4500,4485,55
|
|
20230831,094900,30472910,4500,4500,4500,4500,0
|
|
20230831,094800,30472910,4500,4500,4500,4500,0
|
|
20230831,094700,30472910,4500,4500,4500,4500,10
|
|
20230831,094600,30427910,4505,4505,4505,4505,12
|
|
20230831,094500,30373850,4500,4500,4500,4500,0
|
|
20230831,094400,30373850,4500,4500,4500,4500,11
|
|
20230831,094300,30324350,4505,4505,4505,4505,23
|
|
20230831,094200,30220735,4495,4525,4525,4495,5
|
|
20230831,094100,30198230,4475,4475,4475,4475,0
|
|
20230831,094000,30198230,4475,4475,4475,4475,0
|
|
20230831,093900,30198230,4475,4490,4490,4475,700
|
|
20230831,093800,27062900,4490,4500,4500,4485,369
|
|
20230831,093700,25405515,4500,4500,4500,4500,0
|
|
20230831,093600,25405515,4500,4520,4520,4500,49
|
|
20230831,093500,25184335,4520,4520,4520,4520,12
|
|
20230831,093400,25130095,4490,4520,4520,4490,17
|
|
20230831,093300,25053375,4490,4505,4505,4490,627
|
|
20230831,093200,22236190,4505,4505,4505,4505,2
|
|
20230831,093100,22227180,4530,4530,4530,4530,4
|
|
20230831,093000,22209060,4500,4500,4500,4500,0
|
|
20230831,092900,22209060,4500,4500,4500,4500,0
|
|
20230831,092800,22209060,4500,4500,4500,4500,0
|
|
20230831,092700,22209060,4500,4500,4500,4500,0
|
|
20230831,092600,22209060,4500,4530,4530,4500,7
|
|
20230831,092500,22177470,4535,4535,4535,4535,0
|
|
20230831,092400,22177470,4535,4535,4535,4535,100
|
|
20230831,092300,21723970,4520,4495,4520,4495,11
|
|
20230831,092200,21674500,4520,4515,4520,4515,500
|
|
20230831,092100,19414525,4520,4520,4520,4520,0
|
|
20230831,092000,19414525,4520,4520,4520,4520,0
|
|
20230831,091900,19414525,4520,4520,4520,4520,0
|
|
20230831,091800,19414525,4520,4500,4520,4495,1118
|
|
20230831,091700,14366515,4505,4500,4505,4500,134
|
|
20230831,091600,13763485,4505,4505,4505,4505,221
|
|
20230831,091500,12767880,4505,4505,4505,4500,512
|
|
20230831,091400,10463820,4500,4500,4500,4500,68
|
|
20230831,091300,10157820,4500,4500,4500,4500,9
|
|
20230831,091200,10117320,4495,4500,4500,4495,16
|
|
20230831,091100,10045395,4495,4495,4495,4495,0
|
|
20230831,091000,10045395,4495,4495,4495,4495,15
|
|
20230831,090900,9977970,4495,4495,4495,4495,23
|
|
20230831,090800,9874585,4475,4475,4475,4475,3
|
|
20230831,090700,9861160,4470,4470,4470,4470,0
|
|
20230831,090600,9861160,4470,4450,4470,4440,419
|
|
20230831,090500,7993970,4450,4475,4475,4445,302
|
|
20230831,090400,6649955,4500,4510,4510,4500,25
|
|
20230831,090300,6537300,4510,4550,4550,4510,427
|
|
20230831,090200,4596490,4550,4530,4550,4530,494
|
|
20230831,090100,2355635,4530,4480,4530,4480,144
|
|
20230831,090000,1705630,4465,4465,4465,4465,382
|