646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194300,228025845,3120,3120,3120,3120,1505
|
|
20230831,194200,228025845,3120,3120,3120,3120,0
|
|
20230831,194100,228025845,3120,3120,3120,3120,0
|
|
20230831,194000,228025845,3120,3120,3120,3120,0
|
|
20230831,193900,228025845,3120,3120,3120,3120,0
|
|
20230831,193800,228025845,3120,3120,3120,3120,0
|
|
20230831,193700,228025845,3120,3120,3120,3120,0
|
|
20230831,193600,228025845,3120,3120,3120,3120,0
|
|
20230831,193500,228025845,3120,3120,3120,3120,0
|
|
20230831,193400,228025845,3120,3120,3120,3120,0
|
|
20230831,193300,228025845,3120,3120,3120,3120,0
|
|
20230831,193200,228025845,3120,3120,3120,3120,0
|
|
20230831,193100,228025845,3120,3120,3120,3120,0
|
|
20230831,193000,228025845,3120,3120,3120,3120,0
|
|
20230831,192900,228025845,3120,3120,3120,3120,0
|
|
20230831,192800,228025845,3120,3120,3120,3120,0
|
|
20230831,192700,228025845,3120,3120,3120,3120,0
|
|
20230831,192600,228025845,3120,3120,3120,3120,0
|
|
20230831,192500,228025845,3120,3120,3120,3120,0
|
|
20230831,192400,228025845,3120,3120,3120,3120,0
|
|
20230831,192300,228025845,3120,3120,3120,3120,0
|
|
20230831,192200,228025845,3120,3120,3120,3120,0
|
|
20230831,192100,228025845,3120,3120,3120,3120,0
|
|
20230831,192000,228025845,3120,3120,3120,3120,0
|
|
20230831,191900,228025845,3120,3120,3120,3120,0
|
|
20230831,191800,228025845,3120,3120,3120,3120,0
|
|
20230831,191700,228025845,3120,3120,3120,3120,0
|
|
20230831,191600,228025845,3120,3120,3120,3120,0
|
|
20230831,191500,228025845,3120,3120,3120,3120,0
|
|
20230831,191400,228025845,3120,3120,3120,3120,0
|
|
20230831,191300,228025845,3120,3120,3120,3120,1505
|
|
20230831,191200,228025845,3120,3120,3120,3120,0
|
|
20230831,191100,228025845,3120,3120,3120,3120,0
|
|
20230831,191000,228025845,3120,3120,3120,3120,0
|
|
20230831,190900,228025845,3120,3120,3120,3120,0
|
|
20230831,190800,228025845,3120,3120,3120,3120,0
|
|
20230831,190700,228025845,3120,3120,3120,3120,0
|
|
20230831,190600,228025845,3120,3120,3120,3120,0
|
|
20230831,190500,228025845,3120,3120,3120,3120,0
|
|
20230831,190400,228025845,3120,3120,3120,3120,0
|
|
20230831,190300,228025845,3120,3120,3120,3120,0
|
|
20230831,190200,228025845,3120,3120,3120,3120,0
|
|
20230831,190100,228025845,3120,3120,3120,3120,0
|
|
20230831,190000,228025845,3120,3120,3120,3120,0
|
|
20230831,185900,228025845,3120,3120,3120,3120,0
|
|
20230831,185800,228025845,3120,3120,3120,3120,0
|
|
20230831,185700,228025845,3120,3120,3120,3120,0
|
|
20230831,185600,228025845,3120,3120,3120,3120,0
|
|
20230831,185500,228025845,3120,3120,3120,3120,0
|
|
20230831,185400,228025845,3120,3120,3120,3120,0
|
|
20230831,185300,228025845,3120,3120,3120,3120,0
|
|
20230831,185200,228025845,3120,3120,3120,3120,0
|
|
20230831,185100,228025845,3120,3120,3120,3120,0
|
|
20230831,185000,228025845,3120,3120,3120,3120,0
|
|
20230831,184900,228025845,3120,3120,3120,3120,0
|
|
20230831,184800,228025845,3120,3120,3120,3120,0
|
|
20230831,184700,228025845,3120,3120,3120,3120,0
|
|
20230831,184600,228025845,3120,3120,3120,3120,0
|
|
20230831,184500,228025845,3120,3120,3120,3120,0
|
|
20230831,184400,228025845,3120,3120,3120,3120,0
|
|
20230831,184300,228025845,3120,3120,3120,3120,1505
|
|
20230831,184200,228025845,3120,3120,3120,3120,0
|
|
20230831,184100,228025845,3120,3120,3120,3120,0
|
|
20230831,184000,228025845,3120,3120,3120,3120,0
|
|
20230831,183900,228025845,3120,3120,3120,3120,0
|
|
20230831,183800,228025845,3120,3120,3120,3120,0
|
|
20230831,183700,228025845,3120,3120,3120,3120,0
|
|
20230831,183600,228025845,3120,3120,3120,3120,0
|
|
20230831,183500,228025845,3120,3120,3120,3120,0
|
|
20230831,183400,228025845,3120,3120,3120,3120,0
|
|
20230831,183300,228025845,3120,3120,3120,3120,0
|
|
20230831,183200,228025845,3120,3120,3120,3120,0
|
|
20230831,183100,228025845,3120,3120,3120,3120,0
|
|
20230831,183000,228025845,3120,3120,3120,3120,0
|
|
20230831,182900,228025845,3120,3120,3120,3120,0
|
|
20230831,182800,228025845,3120,3120,3120,3120,0
|
|
20230831,182700,228025845,3120,3120,3120,3120,0
|
|
20230831,182600,228025845,3120,3120,3120,3120,0
|
|
20230831,182500,228025845,3120,3120,3120,3120,0
|
|
20230831,182400,228025845,3120,3120,3120,3120,0
|
|
20230831,182300,228025845,3120,3120,3120,3120,0
|
|
20230831,182200,228025845,3120,3120,3120,3120,0
|
|
20230831,182100,228025845,3120,3120,3120,3120,0
|
|
20230831,182000,228025845,3120,3120,3120,3120,0
|
|
20230831,181900,228025845,3120,3120,3120,3120,0
|
|
20230831,181800,228025845,3120,3120,3120,3120,0
|
|
20230831,181700,228025845,3120,3120,3120,3120,0
|
|
20230831,181600,228025845,3120,3120,3120,3120,0
|
|
20230831,181500,228025845,3120,3120,3120,3120,0
|
|
20230831,181400,228025845,3120,3120,3120,3120,0
|
|
20230831,181300,228025845,3120,3120,3120,3120,1505
|
|
20230831,181200,228025845,3120,3120,3120,3120,0
|
|
20230831,181100,228025845,3120,3120,3120,3120,0
|
|
20230831,181000,228025845,3120,3120,3120,3120,0
|
|
20230831,180900,228025845,3120,3120,3120,3120,0
|
|
20230831,180800,228025845,3120,3120,3120,3120,0
|
|
20230831,180700,228025845,3120,3120,3120,3120,0
|
|
20230831,180600,228025845,3120,3120,3120,3120,0
|
|
20230831,180500,228025845,3120,3120,3120,3120,0
|
|
20230831,180400,228025845,3120,3120,3120,3120,0
|
|
20230831,180300,228025845,3120,3120,3120,3120,0
|
|
20230831,180200,228025845,3120,3120,3120,3120,0
|
|
20230831,180100,228025845,3120,3120,3120,3120,0
|
|
20230831,180000,228025845,3120,3120,3120,3120,0
|
|
20230831,175900,228025845,3120,3120,3120,3120,0
|
|
20230831,175800,228025845,3120,3120,3120,3120,0
|
|
20230831,175700,228025845,3120,3120,3120,3120,0
|
|
20230831,175600,228025845,3120,3120,3120,3120,0
|
|
20230831,175500,228025845,3120,3120,3120,3120,0
|
|
20230831,175400,228025845,3120,3120,3120,3120,0
|
|
20230831,175300,228025845,3120,3120,3120,3120,0
|
|
20230831,175200,228025845,3120,3120,3120,3120,0
|
|
20230831,175100,228025845,3120,3120,3120,3120,0
|
|
20230831,175000,228025845,3120,3120,3120,3120,0
|
|
20230831,174900,228025845,3120,3120,3120,3120,0
|
|
20230831,174800,228025845,3120,3120,3120,3120,0
|
|
20230831,174700,228025845,3120,3120,3120,3120,0
|
|
20230831,174600,228025845,3120,3120,3120,3120,0
|
|
20230831,174500,228025845,3120,3120,3120,3120,0
|
|
20230831,174400,228025845,3120,3120,3120,3120,0
|
|
20230831,174300,228025845,3120,3120,3120,3120,1505
|
|
20230831,174200,228025845,3120,3120,3120,3120,0
|
|
20230831,174100,228025845,3120,3120,3120,3120,0
|
|
20230831,174000,228025845,3120,3120,3120,3120,0
|
|
20230831,173900,228025845,3120,3120,3120,3120,0
|
|
20230831,173800,228025845,3120,3120,3120,3120,0
|
|
20230831,173700,228025845,3120,3120,3120,3120,0
|
|
20230831,173600,228025845,3120,3120,3120,3120,0
|
|
20230831,173500,228025845,3120,3120,3120,3120,0
|
|
20230831,173400,228025845,3120,3120,3120,3120,0
|
|
20230831,173300,228025845,3120,3120,3120,3120,0
|
|
20230831,173200,228025845,3120,3120,3120,3120,0
|
|
20230831,173100,228025845,3120,3120,3120,3120,0
|
|
20230831,173000,228025845,3120,3120,3120,3120,0
|
|
20230831,172900,228025845,3120,3120,3120,3120,0
|
|
20230831,172800,228025845,3120,3120,3120,3120,0
|
|
20230831,172700,228025845,3120,3120,3120,3120,0
|
|
20230831,172600,228025845,3120,3120,3120,3120,0
|
|
20230831,172500,228025845,3120,3120,3120,3120,0
|
|
20230831,172400,228025845,3120,3120,3120,3120,0
|
|
20230831,172300,228025845,3120,3120,3120,3120,0
|
|
20230831,172200,228025845,3120,3120,3120,3120,0
|
|
20230831,172100,228025845,3120,3120,3120,3120,0
|
|
20230831,172000,228025845,3120,3120,3120,3120,0
|
|
20230831,171900,228025845,3120,3120,3120,3120,0
|
|
20230831,171800,228025845,3120,3120,3120,3120,0
|
|
20230831,171700,228025845,3120,3120,3120,3120,0
|
|
20230831,171600,228025845,3120,3120,3120,3120,0
|
|
20230831,171500,228025845,3120,3120,3120,3120,0
|
|
20230831,171400,228025845,3120,3120,3120,3120,0
|
|
20230831,171300,228025845,3120,3120,3120,3120,1505
|
|
20230831,171200,228025845,3120,3120,3120,3120,0
|
|
20230831,171100,228025845,3120,3120,3120,3120,0
|
|
20230831,171000,228025845,3120,3120,3120,3120,0
|
|
20230831,170900,228025845,3120,3120,3120,3120,0
|
|
20230831,170800,228025845,3120,3120,3120,3120,0
|
|
20230831,170700,228025845,3120,3120,3120,3120,0
|
|
20230831,170600,228025845,3120,3120,3120,3120,0
|
|
20230831,170500,228025845,3120,3120,3120,3120,0
|
|
20230831,170400,228025845,3120,3120,3120,3120,0
|
|
20230831,170300,228025845,3120,3120,3120,3120,0
|
|
20230831,170200,228025845,3120,3120,3120,3120,0
|
|
20230831,170100,228025845,3120,3120,3120,3120,0
|
|
20230831,170000,228025845,3120,3120,3120,3120,0
|
|
20230831,165900,228025845,3120,3120,3120,3120,0
|
|
20230831,165800,228025845,3120,3120,3120,3120,0
|
|
20230831,165700,228025845,3120,3120,3120,3120,0
|
|
20230831,165600,228025845,3120,3120,3120,3120,0
|
|
20230831,165500,228025845,3120,3120,3120,3120,0
|
|
20230831,165400,228025845,3120,3120,3120,3120,0
|
|
20230831,165300,228025845,3120,3120,3120,3120,0
|
|
20230831,165200,228025845,3120,3120,3120,3120,0
|
|
20230831,165100,228025845,3120,3120,3120,3120,0
|
|
20230831,165000,228025845,3120,3120,3120,3120,0
|
|
20230831,164900,228025845,3120,3120,3120,3120,0
|
|
20230831,164800,228025845,3120,3120,3120,3120,0
|
|
20230831,164700,228025845,3120,3120,3120,3120,0
|
|
20230831,164600,228025845,3120,3120,3120,3120,0
|
|
20230831,164500,228025845,3120,3120,3120,3120,0
|
|
20230831,164400,228025845,3120,3120,3120,3120,0
|
|
20230831,164300,228025845,3120,3120,3120,3120,1505
|
|
20230831,164200,228025845,3120,3120,3120,3120,0
|
|
20230831,164100,228025845,3120,3120,3120,3120,0
|
|
20230831,164000,228025845,3120,3120,3120,3120,0
|
|
20230831,163900,228025845,3120,3120,3120,3120,0
|
|
20230831,163800,228025845,3120,3120,3120,3120,0
|
|
20230831,163700,228025845,3120,3120,3120,3120,0
|
|
20230831,163600,228025845,3120,3120,3120,3120,0
|
|
20230831,163500,228025845,3120,3120,3120,3120,0
|
|
20230831,163400,228025845,3120,3120,3120,3120,0
|
|
20230831,163300,228025845,3120,3120,3120,3120,0
|
|
20230831,163200,228025845,3120,3120,3120,3120,0
|
|
20230831,163100,228025845,3120,3120,3120,3120,0
|
|
20230831,163000,228025845,3120,3120,3120,3120,0
|
|
20230831,162900,228025845,3120,3120,3120,3120,0
|
|
20230831,162800,228025845,3120,3120,3120,3120,0
|
|
20230831,162700,228025845,3120,3120,3120,3120,0
|
|
20230831,162600,228025845,3120,3120,3120,3120,0
|
|
20230831,162500,228025845,3120,3120,3120,3120,0
|
|
20230831,162400,228025845,3120,3120,3120,3120,0
|
|
20230831,162300,228025845,3120,3120,3120,3120,0
|
|
20230831,162200,228025845,3120,3120,3120,3120,0
|
|
20230831,162100,228025845,3120,3120,3120,3120,0
|
|
20230831,162000,228025845,3120,3120,3120,3120,0
|
|
20230831,161900,228025845,3120,3120,3120,3120,0
|
|
20230831,161800,228025845,3120,3120,3120,3120,0
|
|
20230831,161700,228025845,3120,3120,3120,3120,0
|
|
20230831,161600,228025845,3120,3120,3120,3120,0
|
|
20230831,161500,228025845,3120,3120,3120,3120,0
|
|
20230831,161400,228025845,3120,3120,3120,3120,0
|
|
20230831,161300,228025845,3120,3120,3120,3120,1505
|
|
20230831,161200,228025845,3120,3120,3120,3120,0
|
|
20230831,161100,228025845,3120,3120,3120,3120,0
|
|
20230831,161000,228025845,3120,3120,3120,3120,0
|
|
20230831,160900,228025845,3120,3120,3120,3120,0
|
|
20230831,160800,228025845,3120,3120,3120,3120,0
|
|
20230831,160700,228025845,3120,3120,3120,3120,0
|
|
20230831,160600,228025845,3120,3120,3120,3120,0
|
|
20230831,160500,228025845,3120,3120,3120,3120,0
|
|
20230831,160400,228025845,3120,3120,3120,3120,0
|
|
20230831,160300,228025845,3120,3120,3120,3120,0
|
|
20230831,160200,228025845,3120,3120,3120,3120,0
|
|
20230831,160100,228025845,3120,3120,3120,3120,0
|
|
20230831,160000,228025845,3120,3120,3120,3120,0
|
|
20230831,155900,228025845,3120,3120,3120,3120,0
|
|
20230831,155800,228025845,3120,3120,3120,3120,0
|
|
20230831,155700,228025845,3120,3120,3120,3120,0
|
|
20230831,155600,228025845,3120,3120,3120,3120,0
|
|
20230831,155500,228025845,3120,3120,3120,3120,0
|
|
20230831,155400,228025845,3120,3120,3120,3120,0
|
|
20230831,155300,228025845,3120,3120,3120,3120,0
|
|
20230831,155200,228025845,3120,3120,3120,3120,0
|
|
20230831,155100,228025845,3120,3120,3120,3120,0
|
|
20230831,155000,228025845,3120,3120,3120,3120,0
|
|
20230831,154900,228025845,3120,3120,3120,3120,0
|
|
20230831,154800,228025845,3120,3120,3120,3120,0
|
|
20230831,154700,228025845,3120,3120,3120,3120,0
|
|
20230831,154600,228025845,3120,3120,3120,3120,0
|
|
20230831,154500,228025845,3120,3120,3120,3120,0
|
|
20230831,154400,228025845,3120,3120,3120,3120,0
|
|
20230831,154300,228025845,3120,3120,3120,3120,1505
|
|
20230831,154200,228025845,3120,3120,3120,3120,0
|
|
20230831,154100,228025845,3120,3120,3120,3120,0
|
|
20230831,154000,228025845,3120,3120,3120,3120,0
|
|
20230831,153900,228025845,3120,3120,3120,3120,0
|
|
20230831,153800,228025845,3120,3120,3120,3120,0
|
|
20230831,153700,228025845,3120,3120,3120,3120,0
|
|
20230831,153600,228025845,3120,3120,3120,3120,0
|
|
20230831,153500,228025845,3120,3120,3120,3120,0
|
|
20230831,153400,228025845,3120,3120,3120,3120,0
|
|
20230831,153300,228025845,3120,3120,3120,3120,0
|
|
20230831,153200,228025845,3120,3120,3120,3120,0
|
|
20230831,153100,228025845,3120,3120,3120,3120,0
|
|
20230831,153000,228025845,3120,3120,3120,3120,1505
|
|
20230831,152900,223330245,3080,3080,3080,3080,0
|
|
20230831,152800,223330245,3080,3080,3080,3080,0
|
|
20230831,152700,223330245,3080,3080,3080,3080,0
|
|
20230831,152600,223330245,3080,3080,3080,3080,0
|
|
20230831,152500,223330245,3080,3080,3080,3080,0
|
|
20230831,152400,223330245,3080,3080,3080,3080,0
|
|
20230831,152300,223330245,3080,3080,3080,3080,0
|
|
20230831,152200,223330245,3080,3080,3080,3080,0
|
|
20230831,152100,223330245,3080,3080,3080,3080,0
|
|
20230831,152000,223330245,3080,3080,3080,3080,0
|
|
20230831,151900,223330245,3080,3085,3085,3080,242
|
|
20230831,151800,222584065,3090,3085,3090,3085,123
|
|
20230831,151700,222204605,3090,3090,3090,3090,0
|
|
20230831,151600,222204605,3090,3085,3090,3085,570
|
|
20230831,151500,220445305,3090,3090,3090,3090,211
|
|
20230831,151400,219793315,3090,3090,3090,3090,0
|
|
20230831,151300,219793315,3090,3090,3090,3090,7
|
|
20230831,151200,219771685,3095,3095,3095,3095,0
|
|
20230831,151100,219771685,3095,3095,3095,3090,52
|
|
20230831,151000,219610755,3095,3095,3095,3095,1
|
|
20230831,150900,219607660,3090,3090,3090,3090,0
|
|
20230831,150800,219607660,3090,3090,3090,3090,1
|
|
20230831,150700,219604570,3095,3095,3095,3095,28
|
|
20230831,150600,219517910,3095,3095,3095,3095,1027
|
|
20230831,150500,216339345,3095,3095,3095,3095,50
|
|
20230831,150400,216184595,3095,3095,3095,3095,0
|
|
20230831,150300,216184595,3095,3095,3095,3095,10
|
|
20230831,150200,216153645,3095,3095,3095,3095,5
|
|
20230831,150100,216138170,3085,3085,3085,3085,0
|
|
20230831,150000,216138170,3085,3095,3095,3085,211
|
|
20230831,145900,215487105,3100,3100,3100,3100,260
|
|
20230831,145800,214681105,3100,3095,3100,3095,62
|
|
20230831,145700,214488945,3095,3095,3095,3095,0
|
|
20230831,145600,214488945,3095,3095,3095,3095,100
|
|
20230831,145500,214179445,3095,3095,3095,3095,8
|
|
20230831,145400,214154685,3095,3090,3095,3090,467
|
|
20230831,145300,212710845,3095,3095,3095,3095,62
|
|
20230831,145200,212518955,3090,3090,3090,3090,0
|
|
20230831,145100,212518955,3090,3090,3090,3090,0
|
|
20230831,145000,212518955,3090,3090,3090,3090,0
|
|
20230831,144900,212518955,3090,3090,3090,3090,798
|
|
20230831,144800,210053135,3090,3085,3090,3085,562
|
|
20230831,144700,208319095,3085,3085,3085,3085,0
|
|
20230831,144600,208319095,3085,3085,3085,3085,150
|
|
20230831,144500,207856345,3090,3090,3090,3090,0
|
|
20230831,144400,207856345,3090,3090,3090,3090,0
|
|
20230831,144300,207856345,3090,3090,3090,3090,63
|
|
20230831,144200,207661675,3075,3075,3075,3075,99
|
|
20230831,144100,207357250,3075,3075,3075,3075,221
|
|
20230831,144000,206677675,3075,3085,3090,3075,713
|
|
20230831,143900,204483740,3075,3075,3075,3075,0
|
|
20230831,143800,204483740,3075,3085,3085,3075,73
|
|
20230831,143700,204258635,3085,3085,3085,3075,1328
|
|
20230831,143600,200168180,3085,3085,3085,3085,0
|
|
20230831,143500,200168180,3085,3085,3085,3085,0
|
|
20230831,143400,200168180,3085,3085,3085,3085,0
|
|
20230831,143300,200168180,3085,3085,3085,3085,63
|
|
20230831,143200,199973825,3085,3085,3085,3085,0
|
|
20230831,143100,199973825,3085,3085,3085,3085,263
|
|
20230831,143000,199162470,3090,3090,3090,3090,50
|
|
20230831,142900,199007970,3090,3090,3090,3090,100
|
|
20230831,142800,198698970,3090,3090,3090,3090,73
|
|
20230831,142700,198473400,3090,3090,3090,3090,0
|
|
20230831,142600,198473400,3090,3090,3090,3090,0
|
|
20230831,142500,198473400,3090,3090,3090,3090,0
|
|
20230831,142400,198473400,3090,3090,3090,3090,0
|
|
20230831,142300,198473400,3090,3090,3090,3090,73
|
|
20230831,142200,198247830,3085,3085,3085,3085,5
|
|
20230831,142100,198232405,3085,3085,3085,3085,0
|
|
20230831,142000,198232405,3085,3085,3085,3085,0
|
|
20230831,141900,198232405,3085,3085,3085,3085,2
|
|
20230831,141800,198226235,3085,3085,3090,3085,137
|
|
20230831,141700,197803275,3085,3085,3085,3085,200
|
|
20230831,141600,197186275,3085,3085,3085,3085,0
|
|
20230831,141500,197186275,3085,3085,3085,3085,0
|
|
20230831,141400,197186275,3085,3085,3085,3085,0
|
|
20230831,141300,197186275,3085,3090,3090,3085,64
|
|
20230831,141200,196988520,3085,3085,3085,3085,0
|
|
20230831,141100,196988520,3085,3085,3085,3085,0
|
|
20230831,141000,196988520,3085,3085,3085,3085,0
|
|
20230831,140900,196988520,3085,3085,3085,3085,0
|
|
20230831,140800,196988520,3085,3090,3090,3085,64
|
|
20230831,140700,196790765,3090,3085,3090,3085,45
|
|
20230831,140600,196651935,3085,3085,3085,3085,132
|
|
20230831,140500,196244715,3085,3085,3085,3085,21
|
|
20230831,140400,196179930,3085,3085,3085,3085,28
|
|
20230831,140300,196093550,3085,3085,3085,3085,81
|
|
20230831,140200,195843665,3085,3085,3085,3085,0
|
|
20230831,140100,195843665,3085,3085,3085,3085,0
|
|
20230831,140000,195843665,3085,3085,3085,3085,0
|
|
20230831,135900,195843665,3085,3085,3085,3085,0
|
|
20230831,135800,195843665,3085,3085,3085,3085,63
|
|
20230831,135700,195649310,3075,3075,3075,3075,0
|
|
20230831,135600,195649310,3075,3075,3075,3075,0
|
|
20230831,135500,195649310,3075,3075,3075,3075,0
|
|
20230831,135400,195649310,3075,3075,3075,3075,0
|
|
20230831,135300,195649310,3075,3080,3085,3075,633
|
|
20230831,135200,193702515,3080,3080,3080,3080,439
|
|
20230831,135100,192350395,3080,3080,3080,3080,0
|
|
20230831,135000,192350395,3080,3080,3080,3080,270
|
|
20230831,134900,191518795,3085,3085,3085,3085,5
|
|
20230831,134800,191503370,3085,3085,3085,3085,164
|
|
20230831,134700,190997430,3085,3085,3085,3085,0
|
|
20230831,134600,190997430,3085,3085,3085,3085,106
|
|
20230831,134500,190670420,3085,3085,3085,3085,120
|
|
20230831,134400,190300220,3085,3085,3085,3085,53
|
|
20230831,134300,190136715,3085,3090,3090,3085,117
|
|
20230831,134200,189775455,3090,3090,3090,3090,0
|
|
20230831,134100,189775455,3090,3090,3090,3090,0
|
|
20230831,134000,189775455,3090,3080,3090,3080,11
|
|
20230831,133900,189741475,3090,3090,3090,3090,1
|
|
20230831,133800,189738385,3090,3090,3090,3090,267
|
|
20230831,133700,188913355,3090,3090,3090,3090,0
|
|
20230831,133600,188913355,3090,3090,3090,3090,0
|
|
20230831,133500,188913355,3090,3090,3090,3090,0
|
|
20230831,133400,188913355,3090,3090,3090,3090,0
|
|
20230831,133300,188913355,3090,3090,3090,3090,63
|
|
20230831,133200,188718685,3085,3085,3085,3085,0
|
|
20230831,133100,188718685,3085,3085,3085,3085,508
|
|
20230831,133000,187151505,3085,3085,3085,3080,49
|
|
20230831,132900,187000345,3085,3085,3085,3085,0
|
|
20230831,132800,187000345,3085,3085,3085,3085,63
|
|
20230831,132700,186805990,3085,3085,3085,3085,0
|
|
20230831,132600,186805990,3085,3085,3085,3085,0
|
|
20230831,132500,186805990,3085,3085,3085,3085,0
|
|
20230831,132400,186805990,3085,3085,3085,3085,0
|
|
20230831,132300,186805990,3085,3085,3085,3085,63
|
|
20230831,132200,186611635,3085,3085,3085,3085,0
|
|
20230831,132100,186611635,3085,3085,3085,3085,0
|
|
20230831,132000,186611635,3085,3085,3085,3085,0
|
|
20230831,131900,186611635,3085,3085,3085,3085,1
|
|
20230831,131800,186608550,3070,3070,3070,3070,0
|
|
20230831,131700,186608550,3070,3070,3070,3070,0
|
|
20230831,131600,186608550,3070,3070,3070,3070,0
|
|
20230831,131500,186608550,3070,3070,3070,3070,0
|
|
20230831,131400,186608550,3070,3070,3070,3070,0
|
|
20230831,131300,186608550,3070,3070,3070,3070,0
|
|
20230831,131200,186608550,3070,3070,3070,3070,0
|
|
20230831,131100,186608550,3070,3070,3070,3070,0
|
|
20230831,131000,186608550,3070,3070,3070,3070,0
|
|
20230831,130900,186608550,3070,3080,3080,3070,100
|
|
20230831,130800,186301325,3090,3090,3090,3090,0
|
|
20230831,130700,186301325,3090,3090,3090,3090,300
|
|
20230831,130600,185374325,3090,3090,3090,3090,0
|
|
20230831,130500,185374325,3090,3090,3090,3090,0
|
|
20230831,130400,185374325,3090,3090,3090,3090,0
|
|
20230831,130300,185374325,3090,3090,3090,3090,0
|
|
20230831,130200,185374325,3090,3090,3090,3090,30
|
|
20230831,130100,185281625,3085,3080,3085,3080,56
|
|
20230831,130000,185109020,3075,3075,3075,3075,50
|
|
20230831,125900,184955270,3075,3075,3075,3075,33
|
|
20230831,125800,184853795,3075,3075,3075,3075,117
|
|
20230831,125700,184494020,3070,3070,3070,3065,1798
|
|
20230831,125600,178979160,3075,3080,3080,3075,720
|
|
20230831,125500,176762165,3080,3080,3080,3080,0
|
|
20230831,125400,176762165,3080,3080,3080,3080,132
|
|
20230831,125300,176355605,3085,3090,3090,3085,728
|
|
20230831,125200,174109000,3090,3090,3090,3090,0
|
|
20230831,125100,174109000,3090,3090,3090,3090,0
|
|
20230831,125000,174109000,3090,3090,3090,3090,101
|
|
20230831,124900,173796910,3090,3100,3100,3090,7026
|
|
20230831,124800,152073060,3100,3100,3100,3100,48
|
|
20230831,124700,151924260,3100,3100,3100,3100,35
|
|
20230831,124600,151815760,3100,3100,3100,3100,0
|
|
20230831,124500,151815760,3100,3100,3100,3100,0
|
|
20230831,124400,151815760,3100,3100,3100,3100,416
|
|
20230831,124300,150526160,3100,3100,3100,3100,256
|
|
20230831,124200,149732560,3110,3110,3110,3110,169
|
|
20230831,124100,149206970,3100,3100,3100,3100,0
|
|
20230831,124000,149206970,3100,3100,3100,3100,0
|
|
20230831,123900,149206970,3100,3100,3100,3100,343
|
|
20230831,123800,148143670,3100,3100,3100,3100,54
|
|
20230831,123700,147976270,3100,3110,3110,3100,3648
|
|
20230831,123600,136661575,3110,3110,3110,3110,1
|
|
20230831,123500,136658465,3110,3110,3110,3110,0
|
|
20230831,123400,136658465,3110,3110,3110,3110,0
|
|
20230831,123300,136658465,3110,3105,3110,3105,201
|
|
20230831,123200,136033375,3105,3105,3105,3105,49
|
|
20230831,123100,135881230,3110,3110,3110,3110,10
|
|
20230831,123000,135850130,3110,3115,3115,3110,1767
|
|
20230831,122900,130354685,3115,3115,3115,3115,49
|
|
20230831,122800,130202050,3115,3115,3115,3115,0
|
|
20230831,122700,130202050,3115,3115,3115,3115,952
|
|
20230831,122600,127236570,3120,3120,3120,3120,0
|
|
20230831,122500,127236570,3120,3120,3120,3120,159
|
|
20230831,122400,126740490,3115,3115,3115,3115,0
|
|
20230831,122300,126740490,3115,3115,3115,3115,0
|
|
20230831,122200,126740490,3115,3115,3115,3115,0
|
|
20230831,122100,126740490,3115,3115,3115,3115,0
|
|
20230831,122000,126740490,3115,3115,3115,3115,25
|
|
20230831,121900,126662615,3115,3115,3115,3115,36
|
|
20230831,121800,126550475,3115,3120,3120,3115,49
|
|
20230831,121700,126397600,3120,3120,3120,3120,0
|
|
20230831,121600,126397600,3120,3120,3120,3120,0
|
|
20230831,121500,126397600,3120,3120,3120,3120,0
|
|
20230831,121400,126397600,3120,3120,3120,3120,200
|
|
20230831,121300,125773600,3120,3120,3120,3120,0
|
|
20230831,121200,125773600,3120,3120,3120,3120,0
|
|
20230831,121100,125773600,3120,3120,3120,3120,220
|
|
20230831,121000,125087200,3130,3130,3130,3130,0
|
|
20230831,120900,125087200,3130,3130,3130,3130,2
|
|
20230831,120800,125080940,3130,3130,3130,3130,159
|
|
20230831,120700,124583270,3130,3130,3130,3130,0
|
|
20230831,120600,124583270,3130,3130,3130,3130,1
|
|
20230831,120500,124580140,3125,3125,3125,3125,0
|
|
20230831,120400,124580140,3125,3125,3125,3125,0
|
|
20230831,120300,124580140,3125,3125,3125,3125,0
|
|
20230831,120200,124580140,3125,3125,3125,3125,0
|
|
20230831,120100,124580140,3125,3125,3125,3125,3000
|
|
20230831,120000,115205140,3125,3125,3125,3125,0
|
|
20230831,115900,115205140,3125,3125,3125,3125,0
|
|
20230831,115800,115205140,3125,3125,3125,3125,0
|
|
20230831,115700,115205140,3125,3125,3125,3125,0
|
|
20230831,115600,115205140,3125,3125,3125,3125,1
|
|
20230831,115500,115202015,3120,3120,3120,3120,31
|
|
20230831,115400,115105295,3130,3130,3130,3130,0
|
|
20230831,115300,115105295,3130,3130,3130,3130,30
|
|
20230831,115200,115011395,3130,3130,3130,3130,2
|
|
20230831,115100,115005135,3130,3125,3130,3125,165
|
|
20230831,115000,114489485,3120,3120,3120,3120,0
|
|
20230831,114900,114489485,3120,3120,3120,3120,0
|
|
20230831,114800,114489485,3120,3120,3120,3120,0
|
|
20230831,114700,114489485,3120,3125,3125,3120,501
|
|
20230831,114600,112926360,3125,3120,3125,3120,3
|
|
20230831,114500,112916995,3125,3125,3125,3125,0
|
|
20230831,114400,112916995,3125,3125,3125,3125,1
|
|
20230831,114300,112913870,3125,3125,3125,3125,0
|
|
20230831,114200,112913870,3125,3125,3125,3125,0
|
|
20230831,114100,112913870,3125,3125,3125,3125,0
|
|
20230831,114000,112913870,3125,3125,3125,3125,0
|
|
20230831,113900,112913870,3125,3125,3125,3125,0
|
|
20230831,113800,112913870,3125,3125,3125,3125,0
|
|
20230831,113700,112913870,3125,3125,3125,3125,0
|
|
20230831,113600,112913870,3125,3125,3125,3125,0
|
|
20230831,113500,112913870,3125,3125,3125,3125,201
|
|
20230831,113400,112285745,3125,3120,3125,3120,159
|
|
20230831,113300,111788950,3110,3110,3110,3110,1
|
|
20230831,113200,111785840,3120,3120,3120,3120,1
|
|
20230831,113100,111782720,3110,3110,3110,3110,34
|
|
20230831,113000,111676980,3110,3110,3110,3110,0
|
|
20230831,112900,111676980,3110,3110,3110,3110,0
|
|
20230831,112800,111676980,3110,3110,3110,3110,23
|
|
20230831,112700,111605450,3110,3110,3110,3110,2
|
|
20230831,112600,111599230,3110,3110,3110,3110,0
|
|
20230831,112500,111599230,3110,3110,3110,3110,0
|
|
20230831,112400,111599230,3110,3110,3110,3110,0
|
|
20230831,112300,111599230,3110,3110,3110,3110,0
|
|
20230831,112200,111599230,3110,3110,3110,3110,9
|
|
20230831,112100,111571240,3110,3110,3110,3110,1
|
|
20230831,112000,111568130,3110,3110,3110,3110,11
|
|
20230831,111900,111533920,3110,3110,3110,3110,20
|
|
20230831,111800,111471720,3110,3110,3110,3110,0
|
|
20230831,111700,111471720,3110,3115,3115,3110,2075
|
|
20230831,111600,105017420,3115,3115,3115,3115,0
|
|
20230831,111500,105017420,3115,3115,3115,3115,0
|
|
20230831,111400,105017420,3115,3115,3115,3115,0
|
|
20230831,111300,105017420,3115,3115,3115,3115,0
|
|
20230831,111200,105017420,3115,3115,3115,3115,89
|
|
20230831,111100,104740185,3120,3120,3120,3120,1
|
|
20230831,111000,104737065,3120,3120,3120,3120,14
|
|
20230831,110900,104693385,3115,3115,3115,3115,7
|
|
20230831,110800,104671580,3120,3120,3120,3120,16
|
|
20230831,110700,104621660,3115,3115,3115,3115,0
|
|
20230831,110600,104621660,3115,3115,3115,3115,0
|
|
20230831,110500,104621660,3115,3115,3115,3115,531
|
|
20230831,110400,102967595,3115,3115,3115,3115,0
|
|
20230831,110300,102967595,3115,3120,3120,3115,300
|
|
20230831,110200,102033050,3125,3125,3125,3125,1
|
|
20230831,110100,102029925,3125,3125,3125,3125,0
|
|
20230831,110000,102029925,3125,3125,3125,3125,160
|
|
20230831,105900,101529925,3125,3125,3125,3125,100
|
|
20230831,105800,101217425,3125,3125,3125,3125,0
|
|
20230831,105700,101217425,3125,3125,3125,3125,0
|
|
20230831,105600,101217425,3125,3115,3125,3115,613
|
|
20230831,105500,99302510,3125,3125,3125,3125,32
|
|
20230831,105400,99202510,3125,3125,3125,3125,23
|
|
20230831,105300,99130635,3130,3130,3130,3130,1
|
|
20230831,105200,99127505,3115,3120,3120,3115,1406
|
|
20230831,105100,94747800,3120,3120,3120,3120,58
|
|
20230831,105000,94566840,3120,3120,3120,3120,151
|
|
20230831,104900,94095720,3120,3120,3120,3120,207
|
|
20230831,104800,93449880,3115,3115,3115,3115,0
|
|
20230831,104700,93449880,3115,3125,3125,3115,1423
|
|
20230831,104600,89010085,3125,3130,3130,3125,768
|
|
20230831,104500,86609245,3130,3130,3130,3130,400
|
|
20230831,104400,85357245,3135,3135,3135,3135,349
|
|
20230831,104300,84263130,3140,3140,3140,3140,163
|
|
20230831,104200,83751310,3140,3140,3140,3140,0
|
|
20230831,104100,83751310,3140,3140,3140,3140,70
|
|
20230831,104000,83531510,3140,3140,3140,3140,0
|
|
20230831,103900,83531510,3140,3140,3140,3140,0
|
|
20230831,103800,83531510,3140,3140,3140,3140,10
|
|
20230831,103700,83500110,3140,3140,3140,3140,100
|
|
20230831,103600,83186110,3140,3140,3140,3140,58
|
|
20230831,103500,83003990,3135,3135,3135,3135,100
|
|
20230831,103400,82690490,3140,3140,3140,3140,0
|
|
20230831,103300,82690490,3140,3140,3140,3140,0
|
|
20230831,103200,82690490,3140,3140,3140,3140,1
|
|
20230831,103100,82687350,3140,3140,3140,3140,0
|
|
20230831,103000,82687350,3140,3140,3140,3140,3
|
|
20230831,102900,82677930,3145,3145,3145,3145,0
|
|
20230831,102800,82677930,3145,3145,3145,3145,0
|
|
20230831,102700,82677930,3145,3145,3145,3145,0
|
|
20230831,102600,82677930,3145,3145,3145,3145,160
|
|
20230831,102500,82174730,3135,3135,3135,3135,0
|
|
20230831,102400,82174730,3135,3135,3135,3135,100
|
|
20230831,102300,81861230,3135,3135,3135,3135,0
|
|
20230831,102200,81861230,3135,3135,3135,3135,1
|
|
20230831,102100,81858095,3145,3145,3145,3145,1
|
|
20230831,102000,81854950,3140,3140,3140,3140,243
|
|
20230831,101900,81091930,3145,3145,3145,3145,0
|
|
20230831,101800,81091930,3145,3145,3145,3145,0
|
|
20230831,101700,81091930,3145,3145,3145,3145,0
|
|
20230831,101600,81091930,3145,3145,3145,3145,24
|
|
20230831,101500,81016450,3140,3140,3140,3140,778
|
|
20230831,101400,78573530,3140,3140,3140,3140,10
|
|
20230831,101300,78542130,3135,3135,3135,3135,0
|
|
20230831,101200,78542130,3135,3135,3140,3135,301
|
|
20230831,101100,77598490,3140,3140,3140,3140,132
|
|
20230831,101000,77184010,3140,3140,3140,3140,104
|
|
20230831,100900,76857450,3140,3140,3140,3140,210
|
|
20230831,100800,76198050,3135,3135,3135,3135,481
|
|
20230831,100700,74690115,3135,3135,3135,3135,0
|
|
20230831,100600,74690115,3135,3135,3135,3135,105
|
|
20230831,100500,74360940,3135,3135,3135,3135,0
|
|
20230831,100400,74360940,3135,3135,3135,3135,0
|
|
20230831,100300,74360940,3135,3135,3135,3135,0
|
|
20230831,100200,74360940,3135,3135,3135,3135,309
|
|
20230831,100100,73392225,3135,3135,3135,3135,40
|
|
20230831,100000,73266825,3135,3135,3135,3135,0
|
|
20230831,095900,73266825,3135,3135,3135,3135,10
|
|
20230831,095800,73235475,3140,3140,3140,3140,0
|
|
20230831,095700,73235475,3140,3140,3140,3140,20
|
|
20230831,095600,73172675,3140,3140,3140,3140,0
|
|
20230831,095500,73172675,3140,3140,3140,3140,0
|
|
20230831,095400,73172675,3140,3140,3140,3140,1
|
|
20230831,095300,73169535,3135,3130,3135,3130,598
|
|
20230831,095200,71297790,3130,3130,3130,3130,162
|
|
20230831,095100,70790730,3125,3125,3125,3125,0
|
|
20230831,095000,70790730,3125,3125,3125,3125,513
|
|
20230831,094900,69187605,3125,3125,3125,3125,0
|
|
20230831,094800,69187605,3125,3130,3130,3125,6
|
|
20230831,094700,69168850,3130,3130,3130,3130,10
|
|
20230831,094600,69137550,3135,3135,3135,3135,0
|
|
20230831,094500,69137550,3135,3135,3135,3135,1
|
|
20230831,094400,69134415,3140,3140,3140,3140,0
|
|
20230831,094300,69134415,3140,3135,3140,3135,80
|
|
20230831,094200,68883400,3125,3125,3125,3125,1
|
|
20230831,094100,68880275,3125,3125,3125,3125,0
|
|
20230831,094000,68880275,3125,3125,3125,3125,200
|
|
20230831,093900,68255275,3125,3135,3135,3125,10
|
|
20230831,093800,68224015,3125,3130,3130,3125,802
|
|
20230831,093700,65717265,3140,3140,3140,3140,6
|
|
20230831,093600,65698425,3135,3135,3135,3135,240
|
|
20230831,093500,64946025,3140,3140,3140,3140,282
|
|
20230831,093400,64060545,3135,3135,3140,3135,18
|
|
20230831,093300,64004110,3135,3135,3135,3135,124
|
|
20230831,093200,63615370,3140,3140,3140,3140,1
|
|
20230831,093100,63612230,3140,3135,3140,3135,179
|
|
20230831,093000,63051020,3135,3135,3135,3135,0
|
|
20230831,092900,63051020,3135,3130,3135,3130,405
|
|
20230831,092800,61783055,3130,3130,3130,3130,0
|
|
20230831,092700,61783055,3130,3130,3130,3130,10
|
|
20230831,092600,61751755,3135,3135,3135,3135,2
|
|
20230831,092500,61745485,3135,3125,3135,3125,315
|
|
20230831,092400,60760110,3125,3125,3125,3125,300
|
|
20230831,092300,59822610,3125,3130,3130,3125,336
|
|
20230831,092200,58771460,3130,3130,3130,3130,93
|
|
20230831,092100,58480370,3130,3135,3135,3130,50
|
|
20230831,092000,58323820,3135,3135,3135,3135,55
|
|
20230831,091900,58151395,3130,3130,3130,3130,440
|
|
20230831,091800,56774195,3135,3135,3140,3135,853
|
|
20230831,091700,54098590,3140,3145,3145,3140,223
|
|
20230831,091600,53397265,3140,3140,3140,3140,549
|
|
20230831,091500,51673405,3135,3130,3135,3130,1222
|
|
20230831,091400,47842600,3130,3130,3130,3130,766
|
|
20230831,091300,45445020,3130,3130,3135,3130,1574
|
|
20230831,091200,40518350,3135,3135,3135,3135,206
|
|
20230831,091100,39872540,3135,3135,3135,3135,1
|
|
20230831,091000,39869405,3135,3135,3135,3135,13
|
|
20230831,090900,39828650,3135,3135,3135,3130,417
|
|
20230831,090800,38522490,3135,3140,3140,3135,3160
|
|
20230831,090700,28611635,3145,3135,3145,3135,1875
|
|
20230831,090600,22725015,3140,3145,3145,3140,896
|
|
20230831,090500,19911560,3150,3150,3155,3140,697
|
|
20230831,090400,17715510,3150,3150,3155,3145,237
|
|
20230831,090300,16968095,3160,3125,3165,3125,1183
|
|
20230831,090200,13255745,3125,3130,3130,3120,322
|
|
20230831,090100,12248615,3130,3125,3135,3125,773
|
|
20230831,090000,9829335,3125,3100,3125,3100,3167
|