661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,195700,1083858110,3135,3135,3135,3135,0
|
|
20230831,195600,1083858110,3135,3135,3135,3135,0
|
|
20230831,195500,1083858110,3135,3135,3135,3135,0
|
|
20230831,195400,1083858110,3135,3135,3135,3135,0
|
|
20230831,195300,1083858110,3135,3135,3135,3135,0
|
|
20230831,195200,1083858110,3135,3135,3135,3135,0
|
|
20230831,195100,1083858110,3135,3135,3135,3135,0
|
|
20230831,195000,1083858110,3135,3135,3135,3135,0
|
|
20230831,194900,1083858110,3135,3135,3135,3135,0
|
|
20230831,194800,1083858110,3135,3135,3135,3135,0
|
|
20230831,194700,1083858110,3135,3135,3135,3135,0
|
|
20230831,194600,1083858110,3135,3135,3135,3135,0
|
|
20230831,194500,1083858110,3135,3135,3135,3135,0
|
|
20230831,194400,1083858110,3135,3135,3135,3135,0
|
|
20230831,194300,1083858110,3135,3135,3135,3135,0
|
|
20230831,194200,1083858110,3135,3135,3135,3135,0
|
|
20230831,194100,1083858110,3135,3135,3135,3135,0
|
|
20230831,194000,1083858110,3135,3135,3135,3135,0
|
|
20230831,193900,1083858110,3135,3135,3135,3135,0
|
|
20230831,193800,1083858110,3135,3135,3135,3135,0
|
|
20230831,193700,1083858110,3135,3135,3135,3135,0
|
|
20230831,193600,1083858110,3135,3135,3135,3135,0
|
|
20230831,193500,1083858110,3135,3135,3135,3135,0
|
|
20230831,193400,1083858110,3135,3135,3135,3135,0
|
|
20230831,193300,1083858110,3135,3135,3135,3135,0
|
|
20230831,193200,1083858110,3135,3135,3135,3135,0
|
|
20230831,193100,1083858110,3135,3135,3135,3135,0
|
|
20230831,193000,1083858110,3135,3135,3135,3135,0
|
|
20230831,192900,1083858110,3135,3135,3135,3135,0
|
|
20230831,192800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,192700,1083858110,3135,3135,3135,3135,0
|
|
20230831,192600,1083858110,3135,3135,3135,3135,0
|
|
20230831,192500,1083858110,3135,3135,3135,3135,0
|
|
20230831,192400,1083858110,3135,3135,3135,3135,0
|
|
20230831,192300,1083858110,3135,3135,3135,3135,0
|
|
20230831,192200,1083858110,3135,3135,3135,3135,0
|
|
20230831,192100,1083858110,3135,3135,3135,3135,0
|
|
20230831,192000,1083858110,3135,3135,3135,3135,0
|
|
20230831,191900,1083858110,3135,3135,3135,3135,0
|
|
20230831,191800,1083858110,3135,3135,3135,3135,0
|
|
20230831,191700,1083858110,3135,3135,3135,3135,0
|
|
20230831,191600,1083858110,3135,3135,3135,3135,0
|
|
20230831,191500,1083858110,3135,3135,3135,3135,0
|
|
20230831,191400,1083858110,3135,3135,3135,3135,0
|
|
20230831,191300,1083858110,3135,3135,3135,3135,0
|
|
20230831,191200,1083858110,3135,3135,3135,3135,0
|
|
20230831,191100,1083858110,3135,3135,3135,3135,0
|
|
20230831,191000,1083858110,3135,3135,3135,3135,0
|
|
20230831,190900,1083858110,3135,3135,3135,3135,0
|
|
20230831,190800,1083858110,3135,3135,3135,3135,0
|
|
20230831,190700,1083858110,3135,3135,3135,3135,0
|
|
20230831,190600,1083858110,3135,3135,3135,3135,0
|
|
20230831,190500,1083858110,3135,3135,3135,3135,0
|
|
20230831,190400,1083858110,3135,3135,3135,3135,0
|
|
20230831,190300,1083858110,3135,3135,3135,3135,0
|
|
20230831,190200,1083858110,3135,3135,3135,3135,0
|
|
20230831,190100,1083858110,3135,3135,3135,3135,0
|
|
20230831,190000,1083858110,3135,3135,3135,3135,0
|
|
20230831,185900,1083858110,3135,3135,3135,3135,0
|
|
20230831,185800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,185700,1083858110,3135,3135,3135,3135,0
|
|
20230831,185600,1083858110,3135,3135,3135,3135,0
|
|
20230831,185500,1083858110,3135,3135,3135,3135,0
|
|
20230831,185400,1083858110,3135,3135,3135,3135,0
|
|
20230831,185300,1083858110,3135,3135,3135,3135,0
|
|
20230831,185200,1083858110,3135,3135,3135,3135,0
|
|
20230831,185100,1083858110,3135,3135,3135,3135,0
|
|
20230831,185000,1083858110,3135,3135,3135,3135,0
|
|
20230831,184900,1083858110,3135,3135,3135,3135,0
|
|
20230831,184800,1083858110,3135,3135,3135,3135,0
|
|
20230831,184700,1083858110,3135,3135,3135,3135,0
|
|
20230831,184600,1083858110,3135,3135,3135,3135,0
|
|
20230831,184500,1083858110,3135,3135,3135,3135,0
|
|
20230831,184400,1083858110,3135,3135,3135,3135,0
|
|
20230831,184300,1083858110,3135,3135,3135,3135,0
|
|
20230831,184200,1083858110,3135,3135,3135,3135,0
|
|
20230831,184100,1083858110,3135,3135,3135,3135,0
|
|
20230831,184000,1083858110,3135,3135,3135,3135,0
|
|
20230831,183900,1083858110,3135,3135,3135,3135,0
|
|
20230831,183800,1083858110,3135,3135,3135,3135,0
|
|
20230831,183700,1083858110,3135,3135,3135,3135,0
|
|
20230831,183600,1083858110,3135,3135,3135,3135,0
|
|
20230831,183500,1083858110,3135,3135,3135,3135,0
|
|
20230831,183400,1083858110,3135,3135,3135,3135,0
|
|
20230831,183300,1083858110,3135,3135,3135,3135,0
|
|
20230831,183200,1083858110,3135,3135,3135,3135,0
|
|
20230831,183100,1083858110,3135,3135,3135,3135,0
|
|
20230831,183000,1083858110,3135,3135,3135,3135,0
|
|
20230831,182900,1083858110,3135,3135,3135,3135,0
|
|
20230831,182800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,182700,1083858110,3135,3135,3135,3135,0
|
|
20230831,182600,1083858110,3135,3135,3135,3135,0
|
|
20230831,182500,1083858110,3135,3135,3135,3135,0
|
|
20230831,182400,1083858110,3135,3135,3135,3135,0
|
|
20230831,182300,1083858110,3135,3135,3135,3135,0
|
|
20230831,182200,1083858110,3135,3135,3135,3135,0
|
|
20230831,182100,1083858110,3135,3135,3135,3135,0
|
|
20230831,182000,1083858110,3135,3135,3135,3135,0
|
|
20230831,181900,1083858110,3135,3135,3135,3135,0
|
|
20230831,181800,1083858110,3135,3135,3135,3135,0
|
|
20230831,181700,1083858110,3135,3135,3135,3135,0
|
|
20230831,181600,1083858110,3135,3135,3135,3135,0
|
|
20230831,181500,1083858110,3135,3135,3135,3135,0
|
|
20230831,181400,1083858110,3135,3135,3135,3135,0
|
|
20230831,181300,1083858110,3135,3135,3135,3135,0
|
|
20230831,181200,1083858110,3135,3135,3135,3135,0
|
|
20230831,181100,1083858110,3135,3135,3135,3135,0
|
|
20230831,181000,1083858110,3135,3135,3135,3135,0
|
|
20230831,180900,1083858110,3135,3135,3135,3135,0
|
|
20230831,180800,1083858110,3135,3135,3135,3135,0
|
|
20230831,180700,1083858110,3135,3135,3135,3135,0
|
|
20230831,180600,1083858110,3135,3135,3135,3135,0
|
|
20230831,180500,1083858110,3135,3135,3135,3135,0
|
|
20230831,180400,1083858110,3135,3135,3135,3135,0
|
|
20230831,180300,1083858110,3135,3135,3135,3135,0
|
|
20230831,180200,1083858110,3135,3135,3135,3135,0
|
|
20230831,180100,1083858110,3135,3135,3135,3135,0
|
|
20230831,180000,1083858110,3135,3135,3135,3135,0
|
|
20230831,175900,1083858110,3135,3135,3135,3135,0
|
|
20230831,175800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,175700,1083858110,3135,3135,3135,3135,0
|
|
20230831,175600,1083858110,3135,3135,3135,3135,0
|
|
20230831,175500,1083858110,3135,3135,3135,3135,0
|
|
20230831,175400,1083858110,3135,3135,3135,3135,0
|
|
20230831,175300,1083858110,3135,3135,3135,3135,0
|
|
20230831,175200,1083858110,3135,3135,3135,3135,0
|
|
20230831,175100,1083858110,3135,3135,3135,3135,0
|
|
20230831,175000,1083858110,3135,3135,3135,3135,0
|
|
20230831,174900,1083858110,3135,3135,3135,3135,0
|
|
20230831,174800,1083858110,3135,3135,3135,3135,0
|
|
20230831,174700,1083858110,3135,3135,3135,3135,0
|
|
20230831,174600,1083858110,3135,3135,3135,3135,0
|
|
20230831,174500,1083858110,3135,3135,3135,3135,0
|
|
20230831,174400,1083858110,3135,3135,3135,3135,0
|
|
20230831,174300,1083858110,3135,3135,3135,3135,0
|
|
20230831,174200,1083858110,3135,3135,3135,3135,0
|
|
20230831,174100,1083858110,3135,3135,3135,3135,0
|
|
20230831,174000,1083858110,3135,3135,3135,3135,0
|
|
20230831,173900,1083858110,3135,3135,3135,3135,0
|
|
20230831,173800,1083858110,3135,3135,3135,3135,0
|
|
20230831,173700,1083858110,3135,3135,3135,3135,0
|
|
20230831,173600,1083858110,3135,3135,3135,3135,0
|
|
20230831,173500,1083858110,3135,3135,3135,3135,0
|
|
20230831,173400,1083858110,3135,3135,3135,3135,0
|
|
20230831,173300,1083858110,3135,3135,3135,3135,0
|
|
20230831,173200,1083858110,3135,3135,3135,3135,0
|
|
20230831,173100,1083858110,3135,3135,3135,3135,0
|
|
20230831,173000,1083858110,3135,3135,3135,3135,0
|
|
20230831,172900,1083858110,3135,3135,3135,3135,0
|
|
20230831,172800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,172700,1083858110,3135,3135,3135,3135,0
|
|
20230831,172600,1083858110,3135,3135,3135,3135,0
|
|
20230831,172500,1083858110,3135,3135,3135,3135,0
|
|
20230831,172400,1083858110,3135,3135,3135,3135,0
|
|
20230831,172300,1083858110,3135,3135,3135,3135,0
|
|
20230831,172200,1083858110,3135,3135,3135,3135,0
|
|
20230831,172100,1083858110,3135,3135,3135,3135,0
|
|
20230831,172000,1083858110,3135,3135,3135,3135,0
|
|
20230831,171900,1083858110,3135,3135,3135,3135,0
|
|
20230831,171800,1083858110,3135,3135,3135,3135,0
|
|
20230831,171700,1083858110,3135,3135,3135,3135,0
|
|
20230831,171600,1083858110,3135,3135,3135,3135,0
|
|
20230831,171500,1083858110,3135,3135,3135,3135,0
|
|
20230831,171400,1083858110,3135,3135,3135,3135,0
|
|
20230831,171300,1083858110,3135,3135,3135,3135,0
|
|
20230831,171200,1083858110,3135,3135,3135,3135,0
|
|
20230831,171100,1083858110,3135,3135,3135,3135,0
|
|
20230831,171000,1083858110,3135,3135,3135,3135,0
|
|
20230831,170900,1083858110,3135,3135,3135,3135,0
|
|
20230831,170800,1083858110,3135,3135,3135,3135,0
|
|
20230831,170700,1083858110,3135,3135,3135,3135,0
|
|
20230831,170600,1083858110,3135,3135,3135,3135,0
|
|
20230831,170500,1083858110,3135,3135,3135,3135,0
|
|
20230831,170400,1083858110,3135,3135,3135,3135,0
|
|
20230831,170300,1083858110,3135,3135,3135,3135,0
|
|
20230831,170200,1083858110,3135,3135,3135,3135,0
|
|
20230831,170100,1083858110,3135,3135,3135,3135,0
|
|
20230831,170000,1083858110,3135,3135,3135,3135,0
|
|
20230831,165900,1083858110,3135,3135,3135,3135,0
|
|
20230831,165800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,165700,1083858110,3135,3135,3135,3135,0
|
|
20230831,165600,1083858110,3135,3135,3135,3135,0
|
|
20230831,165500,1083858110,3135,3135,3135,3135,0
|
|
20230831,165400,1083858110,3135,3135,3135,3135,0
|
|
20230831,165300,1083858110,3135,3135,3135,3135,0
|
|
20230831,165200,1083858110,3135,3135,3135,3135,0
|
|
20230831,165100,1083858110,3135,3135,3135,3135,0
|
|
20230831,165000,1083858110,3135,3135,3135,3135,0
|
|
20230831,164900,1083858110,3135,3135,3135,3135,0
|
|
20230831,164800,1083858110,3135,3135,3135,3135,0
|
|
20230831,164700,1083858110,3135,3135,3135,3135,0
|
|
20230831,164600,1083858110,3135,3135,3135,3135,0
|
|
20230831,164500,1083858110,3135,3135,3135,3135,0
|
|
20230831,164400,1083858110,3135,3135,3135,3135,0
|
|
20230831,164300,1083858110,3135,3135,3135,3135,0
|
|
20230831,164200,1083858110,3135,3135,3135,3135,0
|
|
20230831,164100,1083858110,3135,3135,3135,3135,0
|
|
20230831,164000,1083858110,3135,3135,3135,3135,0
|
|
20230831,163900,1083858110,3135,3135,3135,3135,0
|
|
20230831,163800,1083858110,3135,3135,3135,3135,0
|
|
20230831,163700,1083858110,3135,3135,3135,3135,0
|
|
20230831,163600,1083858110,3135,3135,3135,3135,0
|
|
20230831,163500,1083858110,3135,3135,3135,3135,0
|
|
20230831,163400,1083858110,3135,3135,3135,3135,0
|
|
20230831,163300,1083858110,3135,3135,3135,3135,0
|
|
20230831,163200,1083858110,3135,3135,3135,3135,0
|
|
20230831,163100,1083858110,3135,3135,3135,3135,0
|
|
20230831,163000,1083858110,3135,3135,3135,3135,0
|
|
20230831,162900,1083858110,3135,3135,3135,3135,0
|
|
20230831,162800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,162700,1083858110,3135,3135,3135,3135,0
|
|
20230831,162600,1083858110,3135,3135,3135,3135,0
|
|
20230831,162500,1083858110,3135,3135,3135,3135,0
|
|
20230831,162400,1083858110,3135,3135,3135,3135,0
|
|
20230831,162300,1083858110,3135,3135,3135,3135,0
|
|
20230831,162200,1083858110,3135,3135,3135,3135,0
|
|
20230831,162100,1083858110,3135,3135,3135,3135,0
|
|
20230831,162000,1083858110,3135,3135,3135,3135,0
|
|
20230831,161900,1083858110,3135,3135,3135,3135,0
|
|
20230831,161800,1083858110,3135,3135,3135,3135,0
|
|
20230831,161700,1083858110,3135,3135,3135,3135,0
|
|
20230831,161600,1083858110,3135,3135,3135,3135,0
|
|
20230831,161500,1083858110,3135,3135,3135,3135,0
|
|
20230831,161400,1083858110,3135,3135,3135,3135,0
|
|
20230831,161300,1083858110,3135,3135,3135,3135,0
|
|
20230831,161200,1083858110,3135,3135,3135,3135,0
|
|
20230831,161100,1083858110,3135,3135,3135,3135,0
|
|
20230831,161000,1083858110,3135,3135,3135,3135,0
|
|
20230831,160900,1083858110,3135,3135,3135,3135,0
|
|
20230831,160800,1083858110,3135,3135,3135,3135,0
|
|
20230831,160700,1083858110,3135,3135,3135,3135,0
|
|
20230831,160600,1083858110,3135,3135,3135,3135,0
|
|
20230831,160500,1083858110,3135,3135,3135,3135,0
|
|
20230831,160400,1083858110,3135,3135,3135,3135,0
|
|
20230831,160300,1083858110,3135,3135,3135,3135,0
|
|
20230831,160200,1083858110,3135,3135,3135,3135,0
|
|
20230831,160100,1083858110,3135,3135,3135,3135,0
|
|
20230831,160000,1083858110,3135,3135,3135,3135,0
|
|
20230831,155900,1083858110,3135,3135,3135,3135,0
|
|
20230831,155800,1083858110,3135,3135,3135,3135,1427
|
|
20230831,155700,1083858110,3135,3135,3135,3135,0
|
|
20230831,155600,1083858110,3135,3135,3135,3135,0
|
|
20230831,155500,1083858110,3135,3135,3135,3135,0
|
|
20230831,155400,1083858110,3135,3135,3135,3135,0
|
|
20230831,155300,1083858110,3135,3135,3135,3135,0
|
|
20230831,155200,1083858110,3135,3135,3135,3135,0
|
|
20230831,155100,1083858110,3135,3135,3135,3135,0
|
|
20230831,155000,1083858110,3135,3135,3135,3135,0
|
|
20230831,154900,1083858110,3135,3135,3135,3135,0
|
|
20230831,154800,1083858110,3135,3135,3135,3135,0
|
|
20230831,154700,1083858110,3135,3135,3135,3135,0
|
|
20230831,154600,1083858110,3135,3135,3135,3135,0
|
|
20230831,154500,1083858110,3135,3135,3135,3135,0
|
|
20230831,154400,1083858110,3135,3135,3135,3135,0
|
|
20230831,154300,1083858110,3135,3135,3135,3135,0
|
|
20230831,154200,1083858110,3135,3135,3135,3135,0
|
|
20230831,154100,1083858110,3135,3135,3135,3135,0
|
|
20230831,154000,1083858110,3135,3135,3135,3135,0
|
|
20230831,153900,1083858110,3135,3135,3135,3135,0
|
|
20230831,153800,1083858110,3135,3135,3135,3135,0
|
|
20230831,153700,1083858110,3135,3135,3135,3135,0
|
|
20230831,153600,1083858110,3135,3135,3135,3135,0
|
|
20230831,153500,1083858110,3135,3135,3135,3135,0
|
|
20230831,153400,1083858110,3135,3135,3135,3135,0
|
|
20230831,153300,1083858110,3135,3135,3135,3135,0
|
|
20230831,153200,1083858110,3135,3135,3135,3135,0
|
|
20230831,153100,1083858110,3135,3135,3135,3135,0
|
|
20230831,153000,1083858110,3135,3135,3135,3135,1427
|
|
20230831,152900,1079384465,3140,3140,3140,3140,0
|
|
20230831,152800,1079384465,3140,3140,3140,3140,0
|
|
20230831,152700,1079384465,3140,3140,3140,3140,0
|
|
20230831,152600,1079384465,3140,3140,3140,3140,0
|
|
20230831,152500,1079384465,3140,3140,3140,3140,0
|
|
20230831,152400,1079384465,3140,3140,3140,3140,0
|
|
20230831,152300,1079384465,3140,3140,3140,3140,0
|
|
20230831,152200,1079384465,3140,3140,3140,3140,0
|
|
20230831,152100,1079384465,3140,3140,3140,3140,0
|
|
20230831,152000,1079384465,3140,3140,3140,3140,0
|
|
20230831,151900,1079384465,3140,3140,3140,3140,0
|
|
20230831,151800,1079384465,3140,3140,3140,3140,0
|
|
20230831,151700,1079384465,3140,3140,3140,3140,106
|
|
20230831,151600,1079051625,3140,3140,3140,3135,289
|
|
20230831,151500,1078144550,3135,3140,3140,3135,9
|
|
20230831,151400,1078116310,3135,3135,3135,3135,0
|
|
20230831,151300,1078116310,3135,3135,3135,3135,0
|
|
20230831,151200,1078116310,3135,3135,3135,3135,0
|
|
20230831,151100,1078116310,3135,3135,3135,3135,0
|
|
20230831,151000,1078116310,3135,3135,3135,3135,0
|
|
20230831,150900,1078116310,3135,3135,3135,3135,0
|
|
20230831,150800,1078116310,3135,3135,3135,3135,189
|
|
20230831,150700,1077523795,3135,3135,3135,3135,500
|
|
20230831,150600,1075956295,3135,3135,3135,3135,16
|
|
20230831,150500,1075906135,3135,3135,3135,3135,0
|
|
20230831,150400,1075906135,3135,3140,3140,3135,1098
|
|
20230831,150300,1072463780,3135,3135,3135,3135,0
|
|
20230831,150200,1072463780,3135,3135,3135,3135,25
|
|
20230831,150100,1072385405,3140,3140,3140,3140,0
|
|
20230831,150000,1072385405,3140,3140,3140,3140,7
|
|
20230831,145900,1072363425,3140,3140,3140,3140,0
|
|
20230831,145800,1072363425,3140,3140,3140,3140,2507
|
|
20230831,145700,1064491445,3140,3140,3140,3140,0
|
|
20230831,145600,1064491445,3140,3140,3140,3140,0
|
|
20230831,145500,1064491445,3140,3140,3140,3140,0
|
|
20230831,145400,1064491445,3140,3140,3140,3140,0
|
|
20230831,145300,1064491445,3140,3140,3140,3140,0
|
|
20230831,145200,1064491445,3140,3140,3140,3140,300
|
|
20230831,145100,1063549445,3145,3140,3145,3140,174
|
|
20230831,145000,1063002235,3145,3145,3145,3145,50
|
|
20230831,144900,1062844985,3140,3140,3140,3140,3
|
|
20230831,144800,1062835565,3140,3140,3140,3140,0
|
|
20230831,144700,1062835565,3140,3145,3145,3140,17
|
|
20230831,144600,1062782110,3145,3150,3150,3140,3038
|
|
20230831,144500,1053226950,3155,3155,3155,3150,1484
|
|
20230831,144400,1048551435,3160,3160,3160,3160,0
|
|
20230831,144300,1048551435,3160,3160,3160,3160,4266
|
|
20230831,144200,1035070875,3160,3160,3160,3160,14
|
|
20230831,144100,1035026635,3155,3155,3155,3155,3
|
|
20230831,144000,1035017170,3155,3155,3155,3155,2
|
|
20230831,143900,1035010860,3160,3155,3160,3155,504
|
|
20230831,143800,1033420730,3155,3155,3155,3155,3
|
|
20230831,143700,1033411265,3155,3155,3155,3155,501
|
|
20230831,143600,1031830610,3155,3155,3155,3155,0
|
|
20230831,143500,1031830610,3155,3155,3155,3155,0
|
|
20230831,143400,1031830610,3155,3155,3155,3155,0
|
|
20230831,143300,1031830610,3155,3155,3155,3155,788
|
|
20230831,143200,1029344470,3155,3155,3155,3155,805
|
|
20230831,143100,1026804695,3155,3155,3155,3155,0
|
|
20230831,143000,1026804695,3155,3155,3155,3155,1218
|
|
20230831,142900,1022961905,3155,3155,3155,3155,1145
|
|
20230831,142800,1019349430,3155,3150,3155,3150,313
|
|
20230831,142700,1018361920,3155,3155,3160,3155,4
|
|
20230831,142600,1018349295,3155,3145,3155,3145,2011
|
|
20230831,142500,1012009695,3140,3145,3145,3140,1003
|
|
20230831,142400,1008856740,3150,3150,3150,3150,892
|
|
20230831,142300,1006046940,3150,3150,3150,3150,1
|
|
20230831,142200,1006043790,3155,3155,3155,3155,2784
|
|
20230831,142100,997260270,3155,3155,3155,3155,0
|
|
20230831,142000,997260270,3155,3155,3155,3155,0
|
|
20230831,141900,997260270,3155,3155,3155,3155,5
|
|
20230831,141800,997244495,3150,3150,3150,3150,200
|
|
20230831,141700,996614495,3150,3150,3150,3150,1981
|
|
20230831,141600,990374345,3150,3150,3150,3145,2041
|
|
20230831,141500,983945200,3150,3145,3150,3145,50
|
|
20230831,141400,983787900,3145,3145,3145,3145,0
|
|
20230831,141300,983787900,3145,3145,3145,3145,0
|
|
20230831,141200,983787900,3145,3145,3145,3145,1
|
|
20230831,141100,983784755,3145,3140,3145,3140,2312
|
|
20230831,141000,976517240,3140,3140,3140,3140,1
|
|
20230831,140900,976514100,3140,3140,3140,3140,163
|
|
20230831,140800,976002280,3140,3140,3140,3140,142
|
|
20230831,140700,975556400,3140,3140,3140,3140,0
|
|
20230831,140600,975556400,3140,3140,3140,3140,1513
|
|
20230831,140500,970805580,3140,3140,3140,3140,0
|
|
20230831,140400,970805580,3140,3140,3140,3140,0
|
|
20230831,140300,970805580,3140,3140,3140,3140,172
|
|
20230831,140200,970265500,3140,3140,3140,3140,436
|
|
20230831,140100,968896460,3140,3140,3140,3140,564
|
|
20230831,140000,967125500,3140,3140,3140,3140,1442
|
|
20230831,135900,962597620,3140,3140,3140,3140,1401
|
|
20230831,135800,958198480,3135,3135,3135,3135,0
|
|
20230831,135700,958198480,3135,3135,3135,3135,0
|
|
20230831,135600,958198480,3135,3140,3140,3135,300
|
|
20230831,135500,957256660,3140,3140,3140,3140,54
|
|
20230831,135400,957087100,3140,3140,3140,3140,1000
|
|
20230831,135300,953947100,3135,3135,3135,3135,0
|
|
20230831,135200,953947100,3135,3135,3135,3135,0
|
|
20230831,135100,953947100,3135,3135,3135,3135,507
|
|
20230831,135000,952357655,3135,3135,3135,3135,494
|
|
20230831,134900,950808965,3135,3135,3135,3135,320
|
|
20230831,134800,949805765,3135,3135,3135,3135,1
|
|
20230831,134700,949802630,3140,3140,3140,3140,35
|
|
20230831,134600,949692730,3140,3140,3140,3140,0
|
|
20230831,134500,949692730,3140,3135,3140,3135,1033
|
|
20230831,134400,946454060,3135,3135,3135,3135,1000
|
|
20230831,134300,943319060,3135,3140,3140,3135,1920
|
|
20230831,134200,937291185,3140,3140,3140,3140,58
|
|
20230831,134100,937109065,3135,3135,3135,3135,756
|
|
20230831,134000,934739005,3130,3130,3130,3130,0
|
|
20230831,133900,934739005,3130,3130,3130,3130,500
|
|
20230831,133800,933174005,3130,3130,3130,3130,198
|
|
20230831,133700,932554265,3130,3130,3130,3130,0
|
|
20230831,133600,932554265,3130,3130,3130,3130,871
|
|
20230831,133500,929828035,3130,3130,3130,3130,1915
|
|
20230831,133400,923834085,3130,3130,3130,3130,0
|
|
20230831,133300,923834085,3130,3130,3130,3130,658
|
|
20230831,133200,921774545,3130,3130,3130,3130,1000
|
|
20230831,133100,918644545,3140,3140,3140,3140,0
|
|
20230831,133000,918644545,3140,3130,3140,3130,20
|
|
20230831,132900,918581880,3135,3135,3135,3135,0
|
|
20230831,132800,918581880,3135,3130,3140,3130,4972
|
|
20230831,132700,903015740,3130,3130,3130,3130,0
|
|
20230831,132600,903015740,3130,3130,3130,3130,0
|
|
20230831,132500,903015740,3130,3130,3130,3130,2640
|
|
20230831,132400,894752540,3130,3130,3130,3130,0
|
|
20230831,132300,894752540,3130,3130,3130,3130,0
|
|
20230831,132200,894752540,3130,3130,3130,3130,200
|
|
20230831,132100,894126540,3130,3130,3130,3130,0
|
|
20230831,132000,894126540,3130,3130,3130,3130,300
|
|
20230831,131900,893187540,3135,3135,3135,3135,0
|
|
20230831,131800,893187540,3135,3135,3135,3135,1
|
|
20230831,131700,893184405,3130,3130,3130,3130,0
|
|
20230831,131600,893184405,3130,3130,3130,3130,150
|
|
20230831,131500,892714905,3135,3135,3135,3135,969
|
|
20230831,131400,889677090,3130,3130,3130,3130,0
|
|
20230831,131300,889677090,3130,3130,3130,3130,500
|
|
20230831,131200,888112090,3135,3135,3135,3135,1437
|
|
20230831,131100,883607095,3130,3130,3130,3130,0
|
|
20230831,131000,883607095,3130,3130,3130,3130,0
|
|
20230831,130900,883607095,3130,3130,3130,3130,30
|
|
20230831,130800,883513195,3130,3130,3130,3130,751
|
|
20230831,130700,881162565,3135,3135,3135,3135,0
|
|
20230831,130600,881162565,3135,3135,3135,3135,1261
|
|
20230831,130500,877209330,3135,3135,3135,3135,1894
|
|
20230831,130400,871271640,3140,3140,3140,3140,10
|
|
20230831,130300,871240240,3140,3140,3140,3140,0
|
|
20230831,130200,871240240,3140,3140,3140,3140,0
|
|
20230831,130100,871240240,3140,3140,3140,3140,23
|
|
20230831,130000,871168020,3140,3140,3140,3140,0
|
|
20230831,125900,871168020,3140,3140,3140,3140,0
|
|
20230831,125800,871168020,3140,3140,3140,3140,0
|
|
20230831,125700,871168020,3140,3140,3140,3140,1720
|
|
20230831,125600,865767220,3140,3140,3140,3140,0
|
|
20230831,125500,865767220,3140,3140,3140,3140,100
|
|
20230831,125400,865453220,3140,3140,3140,3140,3207
|
|
20230831,125300,855383240,3140,3140,3140,3140,561
|
|
20230831,125200,853621700,3135,3135,3135,3135,30
|
|
20230831,125100,853527650,3140,3140,3140,3140,0
|
|
20230831,125000,853527650,3140,3140,3140,3140,1308
|
|
20230831,124900,849420530,3135,3135,3135,3135,0
|
|
20230831,124800,849420530,3135,3135,3135,3135,1
|
|
20230831,124700,849417395,3135,3135,3135,3135,0
|
|
20230831,124600,849417395,3135,3135,3135,3135,2000
|
|
20230831,124500,843147395,3140,3140,3140,3140,6
|
|
20230831,124400,843128555,3140,3140,3140,3140,183
|
|
20230831,124300,842553935,3140,3140,3140,3140,0
|
|
20230831,124200,842553935,3140,3140,3140,3140,249
|
|
20230831,124100,841772075,3135,3135,3135,3135,654
|
|
20230831,124000,839721785,3135,3135,3135,3135,0
|
|
20230831,123900,839721785,3135,3135,3135,3135,0
|
|
20230831,123800,839721785,3135,3135,3135,3135,0
|
|
20230831,123700,839721785,3135,3135,3135,3135,0
|
|
20230831,123600,839721785,3135,3135,3135,3135,0
|
|
20230831,123500,839721785,3135,3135,3135,3135,0
|
|
20230831,123400,839721785,3135,3135,3135,3135,0
|
|
20230831,123300,839721785,3135,3135,3135,3135,0
|
|
20230831,123200,839721785,3135,3135,3135,3135,0
|
|
20230831,123100,839721785,3135,3135,3135,3135,0
|
|
20230831,123000,839721785,3135,3135,3135,3135,0
|
|
20230831,122900,839721785,3135,3135,3135,3135,1000
|
|
20230831,122800,836586785,3135,3135,3135,3135,0
|
|
20230831,122700,836586785,3135,3135,3135,3135,0
|
|
20230831,122600,836586785,3135,3135,3135,3135,0
|
|
20230831,122500,836586785,3135,3135,3135,3135,0
|
|
20230831,122400,836586785,3135,3135,3135,3135,0
|
|
20230831,122300,836586785,3135,3135,3135,3135,0
|
|
20230831,122200,836586785,3135,3135,3135,3135,0
|
|
20230831,122100,836586785,3135,3135,3135,3135,0
|
|
20230831,122000,836586785,3135,3135,3135,3135,0
|
|
20230831,121900,836586785,3135,3135,3135,3135,0
|
|
20230831,121800,836586785,3135,3135,3135,3135,369
|
|
20230831,121700,835429970,3135,3135,3135,3135,0
|
|
20230831,121600,835429970,3135,3135,3135,3135,318
|
|
20230831,121500,834433040,3135,3135,3135,3135,33
|
|
20230831,121400,834329585,3130,3130,3130,3130,0
|
|
20230831,121300,834329585,3130,3130,3130,3130,0
|
|
20230831,121200,834329585,3130,3130,3130,3130,250
|
|
20230831,121100,833547085,3130,3130,3130,3130,0
|
|
20230831,121000,833547085,3130,3130,3130,3130,2000
|
|
20230831,120900,827287085,3135,3135,3135,3135,0
|
|
20230831,120800,827287085,3135,3135,3135,3135,0
|
|
20230831,120700,827287085,3135,3135,3135,3135,150
|
|
20230831,120600,826816835,3135,3135,3135,3135,0
|
|
20230831,120500,826816835,3135,3135,3135,3135,30
|
|
20230831,120400,826722785,3135,3135,3135,3135,0
|
|
20230831,120300,826722785,3135,3135,3135,3135,0
|
|
20230831,120200,826722785,3135,3135,3135,3135,0
|
|
20230831,120100,826722785,3135,3135,3135,3135,0
|
|
20230831,120000,826722785,3135,3135,3135,3135,4
|
|
20230831,115900,826710245,3135,3135,3135,3135,2
|
|
20230831,115800,826703975,3130,3130,3130,3130,0
|
|
20230831,115700,826703975,3130,3130,3130,3130,0
|
|
20230831,115600,826703975,3130,3130,3130,3130,0
|
|
20230831,115500,826703975,3130,3135,3135,3130,83
|
|
20230831,115400,826443935,3135,3135,3135,3135,500
|
|
20230831,115300,824876435,3135,3135,3135,3135,0
|
|
20230831,115200,824876435,3135,3140,3140,3135,1025
|
|
20230831,115100,821662935,3135,3135,3135,3135,0
|
|
20230831,115000,821662935,3135,3135,3135,3135,0
|
|
20230831,114900,821662935,3135,3135,3135,3135,384
|
|
20230831,114800,820459095,3140,3140,3140,3140,0
|
|
20230831,114700,820459095,3140,3140,3140,3140,10
|
|
20230831,114600,820427695,3140,3140,3140,3140,0
|
|
20230831,114500,820427695,3140,3140,3140,3140,20
|
|
20230831,114400,820364895,3140,3140,3140,3140,0
|
|
20230831,114300,820364895,3140,3140,3140,3140,25
|
|
20230831,114200,820286395,3135,3135,3135,3135,0
|
|
20230831,114100,820286395,3135,3135,3135,3135,0
|
|
20230831,114000,820286395,3135,3135,3135,3135,100
|
|
20230831,113900,819972895,3135,3135,3135,3135,0
|
|
20230831,113800,819972895,3135,3135,3135,3135,100
|
|
20230831,113700,819659395,3135,3140,3140,3135,1254
|
|
20230831,113600,815721840,3140,3140,3140,3140,15
|
|
20230831,113500,815674740,3140,3140,3140,3140,1207
|
|
20230831,113400,811884760,3145,3145,3145,3145,210
|
|
20230831,113300,811224310,3145,3145,3145,3145,534
|
|
20230831,113200,809544880,3145,3145,3145,3145,0
|
|
20230831,113100,809544880,3145,3145,3145,3145,0
|
|
20230831,113000,809544880,3145,3145,3145,3145,0
|
|
20230831,112900,809544880,3145,3145,3145,3145,100
|
|
20230831,112800,809230380,3145,3145,3145,3145,0
|
|
20230831,112700,809230380,3145,3145,3145,3145,0
|
|
20230831,112600,809230380,3145,3145,3145,3145,2369
|
|
20230831,112500,801779875,3150,3150,3150,3150,1
|
|
20230831,112400,801776725,3145,3145,3145,3145,0
|
|
20230831,112300,801776725,3145,3145,3145,3145,0
|
|
20230831,112200,801776725,3145,3145,3145,3145,0
|
|
20230831,112100,801776725,3145,3145,3145,3145,12
|
|
20230831,112000,801738985,3150,3150,3150,3150,0
|
|
20230831,111900,801738985,3150,3150,3150,3150,0
|
|
20230831,111800,801738985,3150,3150,3150,3150,1
|
|
20230831,111700,801735835,3150,3150,3150,3150,0
|
|
20230831,111600,801735835,3150,3150,3150,3150,0
|
|
20230831,111500,801735835,3150,3150,3150,3150,37
|
|
20230831,111400,801619285,3150,3150,3150,3150,198
|
|
20230831,111300,800995585,3150,3150,3150,3150,1272
|
|
20230831,111200,796988785,3155,3155,3155,3155,0
|
|
20230831,111100,796988785,3155,3155,3155,3155,0
|
|
20230831,111000,796988785,3155,3155,3155,3155,0
|
|
20230831,110900,796988785,3155,3155,3155,3155,0
|
|
20230831,110800,796988785,3155,3155,3155,3155,0
|
|
20230831,110700,796988785,3155,3155,3155,3155,0
|
|
20230831,110600,796988785,3155,3155,3155,3155,0
|
|
20230831,110500,796988785,3155,3155,3155,3155,0
|
|
20230831,110400,796988785,3155,3155,3155,3155,0
|
|
20230831,110300,796988785,3155,3155,3155,3155,561
|
|
20230831,110200,795218830,3155,3155,3155,3155,4
|
|
20230831,110100,795206210,3155,3155,3155,3155,2
|
|
20230831,110000,795199900,3150,3150,3150,3150,73
|
|
20230831,105900,794969950,3145,3145,3145,3145,214
|
|
20230831,105800,794296920,3145,3145,3145,3145,0
|
|
20230831,105700,794296920,3145,3145,3145,3145,5
|
|
20230831,105600,794281195,3150,3150,3150,3150,551
|
|
20230831,105500,792545545,3150,3150,3150,3150,89
|
|
20230831,105400,792265195,3145,3145,3145,3145,0
|
|
20230831,105300,792265195,3145,3145,3145,3145,0
|
|
20230831,105200,792265195,3145,3145,3145,3145,1
|
|
20230831,105100,792262050,3150,3150,3150,3150,0
|
|
20230831,105000,792262050,3150,3150,3150,3150,0
|
|
20230831,104900,792262050,3150,3150,3150,3150,1
|
|
20230831,104800,792258900,3150,3150,3150,3150,1213
|
|
20230831,104700,788437950,3155,3150,3155,3150,1031
|
|
20230831,104600,785190295,3150,3150,3150,3150,27
|
|
20230831,104500,785105245,3150,3150,3150,3150,26
|
|
20230831,104400,785023345,3150,3150,3150,3150,0
|
|
20230831,104300,785023345,3150,3150,3150,3150,2
|
|
20230831,104200,785017045,3150,3150,3150,3150,3
|
|
20230831,104100,785007595,3145,3145,3145,3145,0
|
|
20230831,104000,785007595,3145,3145,3145,3145,8
|
|
20230831,103900,784982435,3150,3150,3150,3150,1
|
|
20230831,103800,784979285,3150,3150,3150,3150,3
|
|
20230831,103700,784969835,3150,3150,3150,3150,125
|
|
20230831,103600,784576085,3150,3140,3150,3140,3518
|
|
20230831,103500,773515655,3140,3140,3140,3140,10
|
|
20230831,103400,773484255,3140,3140,3140,3140,0
|
|
20230831,103300,773484255,3140,3145,3145,3140,2
|
|
20230831,103200,773477970,3140,3140,3140,3140,871
|
|
20230831,103100,770743030,3140,3140,3140,3140,0
|
|
20230831,103000,770743030,3140,3140,3140,3140,15
|
|
20230831,102900,770695930,3135,3140,3140,3135,80
|
|
20230831,102800,770445080,3140,3140,3140,3140,318
|
|
20230831,102700,769446560,3140,3140,3140,3140,1
|
|
20230831,102600,769443420,3135,3135,3135,3135,0
|
|
20230831,102500,769443420,3135,3135,3135,3135,10
|
|
20230831,102400,769412070,3135,3135,3135,3135,634
|
|
20230831,102300,767424480,3140,3135,3140,3130,14
|
|
20230831,102200,767380630,3130,3120,3130,3115,4643
|
|
20230831,102100,752878795,3135,3130,3135,3115,7624
|
|
20230831,102000,729056275,3130,3130,3130,3130,501
|
|
20230831,101900,727488145,3135,3140,3140,3135,203
|
|
20230831,101800,726851615,3140,3140,3140,3140,0
|
|
20230831,101700,726851615,3140,3140,3140,3140,0
|
|
20230831,101600,726851615,3140,3135,3140,3135,31
|
|
20230831,101500,726754425,3140,3135,3140,3135,74
|
|
20230831,101400,726522390,3135,3140,3140,3135,11
|
|
20230831,101300,726487855,3135,3135,3135,3135,604
|
|
20230831,101200,724594315,3135,3135,3135,3135,300
|
|
20230831,101100,723653815,3135,3135,3135,3135,100
|
|
20230831,101000,723340315,3135,3135,3135,3135,505
|
|
20230831,100900,721757140,3135,3130,3135,3130,5916
|
|
20230831,100800,703230480,3125,3135,3135,3125,9350
|
|
20230831,100700,673992445,3125,3165,3165,3125,29601
|
|
20230831,100600,581237555,3165,3165,3165,3165,11
|
|
20230831,100500,581202740,3160,3160,3160,3160,441
|
|
20230831,100400,579809180,3160,3160,3160,3150,8741
|
|
20230831,100300,552249780,3160,3160,3160,3160,2032
|
|
20230831,100200,545828660,3160,3160,3160,3160,300
|
|
20230831,100100,544880660,3170,3160,3170,3160,704
|
|
20230831,100000,542655980,3170,3170,3170,3170,44
|
|
20230831,095900,542516500,3170,3165,3170,3165,4
|
|
20230831,095800,542503835,3165,3165,3165,3165,751
|
|
20230831,095700,540126920,3165,3165,3165,3165,1
|
|
20230831,095600,540123755,3165,3165,3165,3165,7
|
|
20230831,095500,540101600,3160,3160,3160,3160,2500
|
|
20230831,095400,532201600,3165,3165,3165,3165,51
|
|
20230831,095300,532040185,3165,3165,3165,3165,2044
|
|
20230831,095200,525570925,3170,3170,3170,3170,0
|
|
20230831,095100,525570925,3170,3165,3170,3165,205
|
|
20230831,095000,524922085,3165,3165,3165,3165,1
|
|
20230831,094900,524918920,3165,3170,3170,3165,80
|
|
20230831,094800,524665715,3170,3170,3170,3170,319
|
|
20230831,094700,523654485,3165,3180,3180,3165,535
|
|
20230831,094600,521957540,3180,3170,3180,3165,894
|
|
20230831,094500,519124090,3180,3170,3180,3170,1798
|
|
20230831,094400,513424420,3165,3160,3165,3160,592
|
|
20230831,094300,511550970,3160,3165,3165,3160,302
|
|
20230831,094200,510596150,3170,3175,3175,3170,275
|
|
20230831,094100,509724275,3180,3180,3180,3180,5
|
|
20230831,094000,509708375,3175,3180,3185,3170,452
|
|
20230831,093900,508273930,3175,3175,3175,3170,1507
|
|
20230831,093800,503489210,3175,3180,3180,3175,337
|
|
20230831,093700,502418400,3190,3170,3200,3170,37563
|
|
20230831,093600,382404430,3170,3170,3170,3170,411
|
|
20230831,093500,381101560,3175,3175,3175,3175,0
|
|
20230831,093400,381101560,3175,3175,3175,3175,165
|
|
20230831,093300,380577685,3180,3180,3180,3180,50
|
|
20230831,093200,380418685,3180,3180,3180,3180,2
|
|
20230831,093100,380412325,3175,3175,3180,3170,750
|
|
20230831,093000,378031315,3180,3185,3185,3180,2820
|
|
20230831,092900,369056815,3185,3185,3185,3185,3801
|
|
20230831,092800,356950630,3190,3190,3190,3190,5154
|
|
20230831,092700,340509370,3185,3190,3190,3185,1260
|
|
20230831,092600,336490120,3190,3185,3195,3180,14894
|
|
20230831,092500,288985980,3185,3180,3190,3180,16158
|
|
20230831,092400,237525950,3180,3180,3180,3180,805
|
|
20230831,092300,234966050,3180,3180,3185,3180,2042
|
|
20230831,092200,228472450,3185,3170,3185,3170,12672
|
|
20230831,092100,188182310,3170,3170,3180,3170,12590
|
|
20230831,092000,148209100,3170,3165,3170,3165,6934
|
|
20230831,091900,126231440,3165,3165,3170,3160,5041
|
|
20230831,091800,110274995,3165,3160,3165,3160,3859
|
|
20230831,091700,98078675,3160,3155,3160,3150,3080
|
|
20230831,091600,88351105,3145,3145,3155,3145,10440
|
|
20230831,091500,55449545,3140,3145,3145,3140,40
|
|
20230831,091400,55323750,3145,3140,3145,3140,1829
|
|
20230831,091300,49579080,3140,3130,3140,3130,3005
|
|
20230831,091200,40163380,3140,3140,3140,3140,319
|
|
20230831,091100,39161720,3130,3135,3135,3130,5334
|
|
20230831,091000,22463330,3140,3140,3140,3140,111
|
|
20230831,090900,22114790,3130,3130,3130,3130,99
|
|
20230831,090800,21804920,3125,3125,3125,3125,2031
|
|
20230831,090700,15458045,3125,3130,3130,3125,1626
|
|
20230831,090600,10376785,3135,3135,3135,3135,247
|
|
20230831,090500,9602440,3130,3130,3130,3130,0
|
|
20230831,090400,9602440,3130,3130,3130,3130,250
|
|
20230831,090300,8819940,3130,3130,3130,3130,0
|
|
20230831,090200,8819940,3130,3140,3140,3130,236
|
|
20230831,090100,8081245,3140,3140,3140,3140,0
|
|
20230831,090000,8081245,3140,3165,3165,3135,2560
|