677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201400,330067410,2120,2120,2120,2120,2705
|
|
20230831,201300,330067410,2120,2120,2120,2120,0
|
|
20230831,201200,330067410,2120,2120,2120,2120,0
|
|
20230831,201100,330067410,2120,2120,2120,2120,0
|
|
20230831,201000,330067410,2120,2120,2120,2120,0
|
|
20230831,200900,330067410,2120,2120,2120,2120,0
|
|
20230831,200800,330067410,2120,2120,2120,2120,0
|
|
20230831,200700,330067410,2120,2120,2120,2120,0
|
|
20230831,200600,330067410,2120,2120,2120,2120,0
|
|
20230831,200500,330067410,2120,2120,2120,2120,0
|
|
20230831,200400,330067410,2120,2120,2120,2120,0
|
|
20230831,200300,330067410,2120,2120,2120,2120,0
|
|
20230831,200200,330067410,2120,2120,2120,2120,0
|
|
20230831,200100,330067410,2120,2120,2120,2120,0
|
|
20230831,200000,330067410,2120,2120,2120,2120,0
|
|
20230831,195900,330067410,2120,2120,2120,2120,0
|
|
20230831,195800,330067410,2120,2120,2120,2120,0
|
|
20230831,195700,330067410,2120,2120,2120,2120,0
|
|
20230831,195600,330067410,2120,2120,2120,2120,0
|
|
20230831,195500,330067410,2120,2120,2120,2120,0
|
|
20230831,195400,330067410,2120,2120,2120,2120,0
|
|
20230831,195300,330067410,2120,2120,2120,2120,0
|
|
20230831,195200,330067410,2120,2120,2120,2120,0
|
|
20230831,195100,330067410,2120,2120,2120,2120,0
|
|
20230831,195000,330067410,2120,2120,2120,2120,0
|
|
20230831,194900,330067410,2120,2120,2120,2120,0
|
|
20230831,194800,330067410,2120,2120,2120,2120,0
|
|
20230831,194700,330067410,2120,2120,2120,2120,0
|
|
20230831,194600,330067410,2120,2120,2120,2120,0
|
|
20230831,194500,330067410,2120,2120,2120,2120,0
|
|
20230831,194400,330067410,2120,2120,2120,2120,2705
|
|
20230831,194300,330067410,2120,2120,2120,2120,0
|
|
20230831,194200,330067410,2120,2120,2120,2120,0
|
|
20230831,194100,330067410,2120,2120,2120,2120,0
|
|
20230831,194000,330067410,2120,2120,2120,2120,0
|
|
20230831,193900,330067410,2120,2120,2120,2120,0
|
|
20230831,193800,330067410,2120,2120,2120,2120,0
|
|
20230831,193700,330067410,2120,2120,2120,2120,0
|
|
20230831,193600,330067410,2120,2120,2120,2120,0
|
|
20230831,193500,330067410,2120,2120,2120,2120,0
|
|
20230831,193400,330067410,2120,2120,2120,2120,0
|
|
20230831,193300,330067410,2120,2120,2120,2120,0
|
|
20230831,193200,330067410,2120,2120,2120,2120,0
|
|
20230831,193100,330067410,2120,2120,2120,2120,0
|
|
20230831,193000,330067410,2120,2120,2120,2120,0
|
|
20230831,192900,330067410,2120,2120,2120,2120,0
|
|
20230831,192800,330067410,2120,2120,2120,2120,0
|
|
20230831,192700,330067410,2120,2120,2120,2120,0
|
|
20230831,192600,330067410,2120,2120,2120,2120,0
|
|
20230831,192500,330067410,2120,2120,2120,2120,0
|
|
20230831,192400,330067410,2120,2120,2120,2120,0
|
|
20230831,192300,330067410,2120,2120,2120,2120,0
|
|
20230831,192200,330067410,2120,2120,2120,2120,0
|
|
20230831,192100,330067410,2120,2120,2120,2120,0
|
|
20230831,192000,330067410,2120,2120,2120,2120,0
|
|
20230831,191900,330067410,2120,2120,2120,2120,0
|
|
20230831,191800,330067410,2120,2120,2120,2120,0
|
|
20230831,191700,330067410,2120,2120,2120,2120,0
|
|
20230831,191600,330067410,2120,2120,2120,2120,0
|
|
20230831,191500,330067410,2120,2120,2120,2120,0
|
|
20230831,191400,330067410,2120,2120,2120,2120,2705
|
|
20230831,191300,330067410,2120,2120,2120,2120,0
|
|
20230831,191200,330067410,2120,2120,2120,2120,0
|
|
20230831,191100,330067410,2120,2120,2120,2120,0
|
|
20230831,191000,330067410,2120,2120,2120,2120,0
|
|
20230831,190900,330067410,2120,2120,2120,2120,0
|
|
20230831,190800,330067410,2120,2120,2120,2120,0
|
|
20230831,190700,330067410,2120,2120,2120,2120,0
|
|
20230831,190600,330067410,2120,2120,2120,2120,0
|
|
20230831,190500,330067410,2120,2120,2120,2120,0
|
|
20230831,190400,330067410,2120,2120,2120,2120,0
|
|
20230831,190300,330067410,2120,2120,2120,2120,0
|
|
20230831,190200,330067410,2120,2120,2120,2120,0
|
|
20230831,190100,330067410,2120,2120,2120,2120,0
|
|
20230831,190000,330067410,2120,2120,2120,2120,0
|
|
20230831,185900,330067410,2120,2120,2120,2120,0
|
|
20230831,185800,330067410,2120,2120,2120,2120,0
|
|
20230831,185700,330067410,2120,2120,2120,2120,0
|
|
20230831,185600,330067410,2120,2120,2120,2120,0
|
|
20230831,185500,330067410,2120,2120,2120,2120,0
|
|
20230831,185400,330067410,2120,2120,2120,2120,0
|
|
20230831,185300,330067410,2120,2120,2120,2120,0
|
|
20230831,185200,330067410,2120,2120,2120,2120,0
|
|
20230831,185100,330067410,2120,2120,2120,2120,0
|
|
20230831,185000,330067410,2120,2120,2120,2120,0
|
|
20230831,184900,330067410,2120,2120,2120,2120,0
|
|
20230831,184800,330067410,2120,2120,2120,2120,0
|
|
20230831,184700,330067410,2120,2120,2120,2120,0
|
|
20230831,184600,330067410,2120,2120,2120,2120,0
|
|
20230831,184500,330067410,2120,2120,2120,2120,0
|
|
20230831,184400,330067410,2120,2120,2120,2120,2705
|
|
20230831,184300,330067410,2120,2120,2120,2120,0
|
|
20230831,184200,330067410,2120,2120,2120,2120,0
|
|
20230831,184100,330067410,2120,2120,2120,2120,0
|
|
20230831,184000,330067410,2120,2120,2120,2120,0
|
|
20230831,183900,330067410,2120,2120,2120,2120,0
|
|
20230831,183800,330067410,2120,2120,2120,2120,0
|
|
20230831,183700,330067410,2120,2120,2120,2120,0
|
|
20230831,183600,330067410,2120,2120,2120,2120,0
|
|
20230831,183500,330067410,2120,2120,2120,2120,0
|
|
20230831,183400,330067410,2120,2120,2120,2120,0
|
|
20230831,183300,330067410,2120,2120,2120,2120,0
|
|
20230831,183200,330067410,2120,2120,2120,2120,0
|
|
20230831,183100,330067410,2120,2120,2120,2120,0
|
|
20230831,183000,330067410,2120,2120,2120,2120,0
|
|
20230831,182900,330067410,2120,2120,2120,2120,0
|
|
20230831,182800,330067410,2120,2120,2120,2120,0
|
|
20230831,182700,330067410,2120,2120,2120,2120,0
|
|
20230831,182600,330067410,2120,2120,2120,2120,0
|
|
20230831,182500,330067410,2120,2120,2120,2120,0
|
|
20230831,182400,330067410,2120,2120,2120,2120,0
|
|
20230831,182300,330067410,2120,2120,2120,2120,0
|
|
20230831,182200,330067410,2120,2120,2120,2120,0
|
|
20230831,182100,330067410,2120,2120,2120,2120,0
|
|
20230831,182000,330067410,2120,2120,2120,2120,0
|
|
20230831,181900,330067410,2120,2120,2120,2120,0
|
|
20230831,181800,330067410,2120,2120,2120,2120,0
|
|
20230831,181700,330067410,2120,2120,2120,2120,0
|
|
20230831,181600,330067410,2120,2120,2120,2120,0
|
|
20230831,181500,330067410,2120,2120,2120,2120,0
|
|
20230831,181400,330067410,2120,2120,2120,2120,2705
|
|
20230831,181300,330067410,2120,2120,2120,2120,0
|
|
20230831,181200,330067410,2120,2120,2120,2120,0
|
|
20230831,181100,330067410,2120,2120,2120,2120,0
|
|
20230831,181000,330067410,2120,2120,2120,2120,0
|
|
20230831,180900,330067410,2120,2120,2120,2120,0
|
|
20230831,180800,330067410,2120,2120,2120,2120,0
|
|
20230831,180700,330067410,2120,2120,2120,2120,0
|
|
20230831,180600,330067410,2120,2120,2120,2120,0
|
|
20230831,180500,330067410,2120,2120,2120,2120,0
|
|
20230831,180400,330067410,2120,2120,2120,2120,0
|
|
20230831,180300,330067410,2120,2120,2120,2120,0
|
|
20230831,180200,330067410,2120,2120,2120,2120,0
|
|
20230831,180100,330067410,2120,2120,2120,2120,0
|
|
20230831,180000,330067410,2120,2120,2120,2120,0
|
|
20230831,175900,330067410,2120,2120,2120,2120,0
|
|
20230831,175800,330067410,2120,2120,2120,2120,0
|
|
20230831,175700,330067410,2120,2120,2120,2120,0
|
|
20230831,175600,330067410,2120,2120,2120,2120,0
|
|
20230831,175500,330067410,2120,2120,2120,2120,0
|
|
20230831,175400,330067410,2120,2120,2120,2120,0
|
|
20230831,175300,330067410,2120,2120,2120,2120,0
|
|
20230831,175200,330067410,2120,2120,2120,2120,0
|
|
20230831,175100,330067410,2120,2120,2120,2120,0
|
|
20230831,175000,330067410,2120,2120,2120,2120,0
|
|
20230831,174900,330067410,2120,2120,2120,2120,0
|
|
20230831,174800,330067410,2120,2120,2120,2120,0
|
|
20230831,174700,330067410,2120,2120,2120,2120,0
|
|
20230831,174600,330067410,2120,2120,2120,2120,0
|
|
20230831,174500,330067410,2120,2120,2120,2120,0
|
|
20230831,174400,330067410,2120,2120,2120,2120,2705
|
|
20230831,174300,330067410,2120,2120,2120,2120,0
|
|
20230831,174200,330067410,2120,2120,2120,2120,0
|
|
20230831,174100,330067410,2120,2120,2120,2120,0
|
|
20230831,174000,330067410,2120,2120,2120,2120,0
|
|
20230831,173900,330067410,2120,2120,2120,2120,0
|
|
20230831,173800,330067410,2120,2120,2120,2120,0
|
|
20230831,173700,330067410,2120,2120,2120,2120,0
|
|
20230831,173600,330067410,2120,2120,2120,2120,0
|
|
20230831,173500,330067410,2120,2120,2120,2120,0
|
|
20230831,173400,330067410,2120,2120,2120,2120,0
|
|
20230831,173300,330067410,2120,2120,2120,2120,0
|
|
20230831,173200,330067410,2120,2120,2120,2120,0
|
|
20230831,173100,330067410,2120,2120,2120,2120,0
|
|
20230831,173000,330067410,2120,2120,2120,2120,0
|
|
20230831,172900,330067410,2120,2120,2120,2120,0
|
|
20230831,172800,330067410,2120,2120,2120,2120,0
|
|
20230831,172700,330067410,2120,2120,2120,2120,0
|
|
20230831,172600,330067410,2120,2120,2120,2120,0
|
|
20230831,172500,330067410,2120,2120,2120,2120,0
|
|
20230831,172400,330067410,2120,2120,2120,2120,0
|
|
20230831,172300,330067410,2120,2120,2120,2120,0
|
|
20230831,172200,330067410,2120,2120,2120,2120,0
|
|
20230831,172100,330067410,2120,2120,2120,2120,0
|
|
20230831,172000,330067410,2120,2120,2120,2120,0
|
|
20230831,171900,330067410,2120,2120,2120,2120,0
|
|
20230831,171800,330067410,2120,2120,2120,2120,0
|
|
20230831,171700,330067410,2120,2120,2120,2120,0
|
|
20230831,171600,330067410,2120,2120,2120,2120,0
|
|
20230831,171500,330067410,2120,2120,2120,2120,0
|
|
20230831,171400,330067410,2120,2120,2120,2120,2705
|
|
20230831,171300,330067410,2120,2120,2120,2120,0
|
|
20230831,171200,330067410,2120,2120,2120,2120,0
|
|
20230831,171100,330067410,2120,2120,2120,2120,0
|
|
20230831,171000,330067410,2120,2120,2120,2120,0
|
|
20230831,170900,330067410,2120,2120,2120,2120,0
|
|
20230831,170800,330067410,2120,2120,2120,2120,0
|
|
20230831,170700,330067410,2120,2120,2120,2120,0
|
|
20230831,170600,330067410,2120,2120,2120,2120,0
|
|
20230831,170500,330067410,2120,2120,2120,2120,0
|
|
20230831,170400,330067410,2120,2120,2120,2120,0
|
|
20230831,170300,330067410,2120,2120,2120,2120,0
|
|
20230831,170200,330067410,2120,2120,2120,2120,0
|
|
20230831,170100,330067410,2120,2120,2120,2120,0
|
|
20230831,170000,330067410,2120,2120,2120,2120,0
|
|
20230831,165900,330067410,2120,2120,2120,2120,0
|
|
20230831,165800,330067410,2120,2120,2120,2120,0
|
|
20230831,165700,330067410,2120,2120,2120,2120,0
|
|
20230831,165600,330067410,2120,2120,2120,2120,0
|
|
20230831,165500,330067410,2120,2120,2120,2120,0
|
|
20230831,165400,330067410,2120,2120,2120,2120,0
|
|
20230831,165300,330067410,2120,2120,2120,2120,0
|
|
20230831,165200,330067410,2120,2120,2120,2120,0
|
|
20230831,165100,330067410,2120,2120,2120,2120,0
|
|
20230831,165000,330067410,2120,2120,2120,2120,0
|
|
20230831,164900,330067410,2120,2120,2120,2120,0
|
|
20230831,164800,330067410,2120,2120,2120,2120,0
|
|
20230831,164700,330067410,2120,2120,2120,2120,0
|
|
20230831,164600,330067410,2120,2120,2120,2120,0
|
|
20230831,164500,330067410,2120,2120,2120,2120,0
|
|
20230831,164400,330067410,2120,2120,2120,2120,2705
|
|
20230831,164300,330067410,2120,2120,2120,2120,0
|
|
20230831,164200,330067410,2120,2120,2120,2120,0
|
|
20230831,164100,330067410,2120,2120,2120,2120,0
|
|
20230831,164000,330067410,2120,2120,2120,2120,0
|
|
20230831,163900,330067410,2120,2120,2120,2120,0
|
|
20230831,163800,330067410,2120,2120,2120,2120,0
|
|
20230831,163700,330067410,2120,2120,2120,2120,0
|
|
20230831,163600,330067410,2120,2120,2120,2120,0
|
|
20230831,163500,330067410,2120,2120,2120,2120,0
|
|
20230831,163400,330067410,2120,2120,2120,2120,0
|
|
20230831,163300,330067410,2120,2120,2120,2120,0
|
|
20230831,163200,330067410,2120,2120,2120,2120,0
|
|
20230831,163100,330067410,2120,2120,2120,2120,0
|
|
20230831,163000,330067410,2120,2120,2120,2120,0
|
|
20230831,162900,330067410,2120,2120,2120,2120,0
|
|
20230831,162800,330067410,2120,2120,2120,2120,0
|
|
20230831,162700,330067410,2120,2120,2120,2120,0
|
|
20230831,162600,330067410,2120,2120,2120,2120,0
|
|
20230831,162500,330067410,2120,2120,2120,2120,0
|
|
20230831,162400,330067410,2120,2120,2120,2120,0
|
|
20230831,162300,330067410,2120,2120,2120,2120,0
|
|
20230831,162200,330067410,2120,2120,2120,2120,0
|
|
20230831,162100,330067410,2120,2120,2120,2120,0
|
|
20230831,162000,330067410,2120,2120,2120,2120,0
|
|
20230831,161900,330067410,2120,2120,2120,2120,0
|
|
20230831,161800,330067410,2120,2120,2120,2120,0
|
|
20230831,161700,330067410,2120,2120,2120,2120,0
|
|
20230831,161600,330067410,2120,2120,2120,2120,0
|
|
20230831,161500,330067410,2120,2120,2120,2120,0
|
|
20230831,161400,330067410,2120,2120,2120,2120,2705
|
|
20230831,161300,330067410,2120,2120,2120,2120,0
|
|
20230831,161200,330067410,2120,2120,2120,2120,0
|
|
20230831,161100,330067410,2120,2120,2120,2120,0
|
|
20230831,161000,330067410,2120,2120,2120,2120,0
|
|
20230831,160900,330067410,2120,2120,2120,2120,0
|
|
20230831,160800,330067410,2120,2120,2120,2120,0
|
|
20230831,160700,330067410,2120,2120,2120,2120,0
|
|
20230831,160600,330067410,2120,2120,2120,2120,0
|
|
20230831,160500,330067410,2120,2120,2120,2120,0
|
|
20230831,160400,330067410,2120,2120,2120,2120,0
|
|
20230831,160300,330067410,2120,2120,2120,2120,0
|
|
20230831,160200,330067410,2120,2120,2120,2120,0
|
|
20230831,160100,330067410,2120,2120,2120,2120,0
|
|
20230831,160000,330067410,2120,2120,2120,2120,0
|
|
20230831,155900,330067410,2120,2120,2120,2120,0
|
|
20230831,155800,330067410,2120,2120,2120,2120,0
|
|
20230831,155700,330067410,2120,2120,2120,2120,0
|
|
20230831,155600,330067410,2120,2120,2120,2120,0
|
|
20230831,155500,330067410,2120,2120,2120,2120,0
|
|
20230831,155400,330067410,2120,2120,2120,2120,0
|
|
20230831,155300,330067410,2120,2120,2120,2120,0
|
|
20230831,155200,330067410,2120,2120,2120,2120,0
|
|
20230831,155100,330067410,2120,2120,2120,2120,0
|
|
20230831,155000,330067410,2120,2120,2120,2120,0
|
|
20230831,154900,330067410,2120,2120,2120,2120,0
|
|
20230831,154800,330067410,2120,2120,2120,2120,0
|
|
20230831,154700,330067410,2120,2120,2120,2120,0
|
|
20230831,154600,330067410,2120,2120,2120,2120,0
|
|
20230831,154500,330067410,2120,2120,2120,2120,0
|
|
20230831,154400,330067410,2120,2120,2120,2120,2705
|
|
20230831,154300,330067410,2120,2120,2120,2120,0
|
|
20230831,154200,330067410,2120,2120,2120,2120,0
|
|
20230831,154100,330067410,2120,2120,2120,2120,0
|
|
20230831,154000,330067410,2120,2120,2120,2120,0
|
|
20230831,153900,330067410,2120,2120,2120,2120,0
|
|
20230831,153800,330067410,2120,2120,2120,2120,0
|
|
20230831,153700,330067410,2120,2120,2120,2120,0
|
|
20230831,153600,330067410,2120,2120,2120,2120,0
|
|
20230831,153500,330067410,2120,2120,2120,2120,0
|
|
20230831,153400,330067410,2120,2120,2120,2120,0
|
|
20230831,153300,330067410,2120,2120,2120,2120,0
|
|
20230831,153200,330067410,2120,2120,2120,2120,0
|
|
20230831,153100,330067410,2120,2120,2120,2120,0
|
|
20230831,153000,330067410,2120,2120,2120,2120,2705
|
|
20230831,152900,324332810,2120,2120,2120,2120,0
|
|
20230831,152800,324332810,2120,2120,2120,2120,0
|
|
20230831,152700,324332810,2120,2120,2120,2120,0
|
|
20230831,152600,324332810,2120,2120,2120,2120,0
|
|
20230831,152500,324332810,2120,2120,2120,2120,0
|
|
20230831,152400,324332810,2120,2120,2120,2120,0
|
|
20230831,152300,324332810,2120,2120,2120,2120,0
|
|
20230831,152200,324332810,2120,2120,2120,2120,0
|
|
20230831,152100,324332810,2120,2120,2120,2120,0
|
|
20230831,152000,324332810,2120,2120,2120,2120,0
|
|
20230831,151900,324332810,2120,2120,2120,2120,0
|
|
20230831,151800,324332810,2120,2120,2120,2120,201
|
|
20230831,151700,323906690,2120,2120,2120,2120,128
|
|
20230831,151600,323635330,2120,2120,2120,2120,0
|
|
20230831,151500,323635330,2120,2115,2120,2110,140
|
|
20230831,151400,323338550,2115,2125,2125,2115,427
|
|
20230831,151300,322434295,2120,2120,2120,2120,723
|
|
20230831,151200,320901535,2120,2120,2120,2120,1246
|
|
20230831,151100,318260015,2120,2120,2120,2120,107
|
|
20230831,151000,318033175,2120,2120,2120,2120,10
|
|
20230831,150900,318011975,2110,2110,2110,2110,120
|
|
20230831,150800,317758775,2110,2110,2110,2110,845
|
|
20230831,150700,315975825,2115,2115,2115,2100,9912
|
|
20230831,150600,295125520,2115,2115,2115,2115,1
|
|
20230831,150500,295123405,2120,2130,2130,2120,2050
|
|
20230831,150400,290776905,2125,2135,2135,2125,754
|
|
20230831,150300,289172655,2135,2130,2135,2130,81
|
|
20230831,150200,289000040,2135,2135,2135,2135,0
|
|
20230831,150100,289000040,2135,2135,2135,2135,150
|
|
20230831,150000,288679790,2130,2125,2135,2125,141
|
|
20230831,145900,288379465,2125,2125,2125,2125,913
|
|
20230831,145800,286439340,2125,2125,2125,2125,519
|
|
20230831,145700,285336465,2130,2130,2130,2130,5
|
|
20230831,145600,285325815,2130,2130,2135,2120,5249
|
|
20230831,145500,274168350,2130,2135,2135,2130,198
|
|
20230831,145400,273746155,2145,2145,2145,2145,0
|
|
20230831,145300,273746155,2145,2145,2145,2145,0
|
|
20230831,145200,273746155,2145,2145,2145,2145,367
|
|
20230831,145100,272958940,2145,2145,2145,2145,0
|
|
20230831,145000,272958940,2145,2145,2145,2145,15
|
|
20230831,144900,272926765,2135,2135,2135,2135,0
|
|
20230831,144800,272926765,2135,2135,2135,2135,793
|
|
20230831,144700,271233710,2140,2140,2140,2140,1321
|
|
20230831,144600,268406770,2150,2150,2150,2150,35
|
|
20230831,144500,268331520,2150,2150,2150,2150,92
|
|
20230831,144400,268133720,2145,2145,2145,2145,0
|
|
20230831,144300,268133720,2145,2145,2145,2145,0
|
|
20230831,144200,268133720,2145,2145,2145,2145,3140
|
|
20230831,144100,261398420,2145,2145,2145,2145,54
|
|
20230831,144000,261282590,2140,2140,2140,2140,0
|
|
20230831,143900,261282590,2140,2140,2140,2140,0
|
|
20230831,143800,261282590,2140,2140,2140,2140,5
|
|
20230831,143700,261271890,2145,2140,2145,2140,94
|
|
20230831,143600,261070335,2140,2140,2140,2140,0
|
|
20230831,143500,261070335,2140,2135,2140,2135,1069
|
|
20230831,143400,258787770,2135,2135,2135,2135,0
|
|
20230831,143300,258787770,2135,2135,2135,2135,0
|
|
20230831,143200,258787770,2135,2135,2135,2135,520
|
|
20230831,143100,257677570,2135,2135,2135,2135,0
|
|
20230831,143000,257677570,2135,2135,2135,2135,0
|
|
20230831,142900,257677570,2135,2140,2140,2135,2000
|
|
20230831,142800,253406515,2145,2145,2145,2145,1094
|
|
20230831,142700,251059885,2145,2140,2145,2140,160
|
|
20230831,142600,250717460,2140,2140,2140,2140,20
|
|
20230831,142500,250674660,2150,2150,2150,2150,111
|
|
20230831,142400,250436010,2140,2140,2140,2140,1
|
|
20230831,142300,250433870,2135,2135,2135,2135,0
|
|
20230831,142200,250433870,2135,2135,2135,2135,0
|
|
20230831,142100,250433870,2135,2135,2135,2135,0
|
|
20230831,142000,250433870,2135,2150,2150,2135,7840
|
|
20230831,141900,233653020,2150,2150,2150,2150,0
|
|
20230831,141800,233653020,2150,2150,2150,2150,29
|
|
20230831,141700,233590670,2150,2150,2150,2150,16
|
|
20230831,141600,233556270,2150,2160,2160,2150,104
|
|
20230831,141500,233332620,2150,2155,2155,2150,1003
|
|
20230831,141400,231176155,2155,2155,2155,2155,159
|
|
20230831,141300,230833510,2160,2160,2160,2160,0
|
|
20230831,141200,230833510,2160,2160,2160,2160,0
|
|
20230831,141100,230833510,2160,2155,2160,2155,529
|
|
20230831,141000,229693370,2160,2160,2160,2160,0
|
|
20230831,140900,229693370,2160,2160,2160,2160,0
|
|
20230831,140800,229693370,2160,2160,2160,2160,50
|
|
20230831,140700,229585370,2160,2160,2160,2160,201
|
|
20230831,140600,229151210,2160,2160,2160,2160,126
|
|
20230831,140500,228879050,2160,2160,2160,2160,326
|
|
20230831,140400,228174890,2155,2155,2155,2155,0
|
|
20230831,140300,228174890,2155,2155,2155,2155,92
|
|
20230831,140200,227976630,2150,2150,2150,2150,0
|
|
20230831,140100,227976630,2150,2150,2150,2150,0
|
|
20230831,140000,227976630,2150,2150,2150,2150,0
|
|
20230831,135900,227976630,2150,2150,2150,2150,0
|
|
20230831,135800,227976630,2150,2150,2150,2150,0
|
|
20230831,135700,227976630,2150,2150,2150,2150,0
|
|
20230831,135600,227976630,2150,2150,2150,2150,0
|
|
20230831,135500,227976630,2150,2150,2150,2150,0
|
|
20230831,135400,227976630,2150,2150,2150,2150,637
|
|
20230831,135300,226607080,2150,2155,2155,2150,570
|
|
20230831,135200,225378765,2155,2155,2155,2155,20
|
|
20230831,135100,225335665,2155,2155,2155,2145,1612
|
|
20230831,135000,221870865,2155,2155,2155,2155,53
|
|
20230831,134900,221756650,2150,2150,2150,2150,2500
|
|
20230831,134800,216381650,2155,2155,2155,2155,499
|
|
20230831,134700,215306305,2150,2155,2155,2150,3179
|
|
20230831,134600,208460875,2160,2160,2160,2160,610
|
|
20230831,134500,207143275,2160,2160,2160,2160,0
|
|
20230831,134400,207143275,2160,2160,2160,2160,0
|
|
20230831,134300,207143275,2160,2160,2160,2160,1315
|
|
20230831,134200,204302875,2165,2165,2165,2165,0
|
|
20230831,134100,204302875,2165,2165,2165,2165,1
|
|
20230831,134000,204300710,2170,2170,2170,2170,0
|
|
20230831,133900,204300710,2170,2160,2170,2160,84
|
|
20230831,133800,204119220,2170,2170,2170,2170,0
|
|
20230831,133700,204119220,2170,2170,2170,2170,0
|
|
20230831,133600,204119220,2170,2170,2170,2170,0
|
|
20230831,133500,204119220,2170,2170,2170,2170,0
|
|
20230831,133400,204119220,2170,2170,2170,2170,1
|
|
20230831,133300,204117050,2175,2175,2175,2175,0
|
|
20230831,133200,204117050,2175,2175,2175,2175,9
|
|
20230831,133100,204097475,2165,2180,2180,2165,768
|
|
20230831,133000,202434635,2180,2180,2180,2180,8
|
|
20230831,132900,202417195,2180,2180,2180,2180,0
|
|
20230831,132800,202417195,2180,2180,2180,2180,0
|
|
20230831,132700,202417195,2180,2180,2180,2180,0
|
|
20230831,132600,202417195,2180,2180,2180,2180,0
|
|
20230831,132500,202417195,2180,2180,2180,2180,1
|
|
20230831,132400,202415015,2180,2180,2180,2165,501
|
|
20230831,132300,201328665,2170,2170,2170,2170,500
|
|
20230831,132200,200243665,2170,2170,2170,2170,50
|
|
20230831,132100,200135165,2170,2170,2170,2170,183
|
|
20230831,132000,199738055,2170,2170,2170,2170,0
|
|
20230831,131900,199738055,2170,2170,2170,2170,404
|
|
20230831,131800,198861375,2170,2175,2175,2170,230
|
|
20230831,131700,198361275,2170,2170,2170,2170,0
|
|
20230831,131600,198361275,2170,2170,2170,2170,0
|
|
20230831,131500,198361275,2170,2170,2170,2170,0
|
|
20230831,131400,198361275,2170,2170,2170,2170,600
|
|
20230831,131300,197059275,2175,2175,2175,2175,100
|
|
20230831,131200,196841775,2170,2175,2175,2170,3080
|
|
20230831,131100,190155175,2175,2175,2175,2175,432
|
|
20230831,131000,189215575,2185,2185,2185,2185,0
|
|
20230831,130900,189215575,2185,2185,2185,2185,0
|
|
20230831,130800,189215575,2185,2185,2185,2185,0
|
|
20230831,130700,189215575,2185,2185,2185,2185,2
|
|
20230831,130600,189211205,2180,2185,2185,2180,3
|
|
20230831,130500,189204655,2175,2175,2175,2175,28
|
|
20230831,130400,189143755,2175,2175,2175,2175,89
|
|
20230831,130300,188950180,2175,2175,2175,2175,0
|
|
20230831,130200,188950180,2175,2175,2175,2175,100
|
|
20230831,130100,188732680,2175,2175,2175,2175,0
|
|
20230831,130000,188732680,2175,2175,2175,2175,0
|
|
20230831,125900,188732680,2175,2175,2175,2175,622
|
|
20230831,125800,187379830,2185,2185,2185,2185,0
|
|
20230831,125700,187379830,2185,2185,2185,2185,0
|
|
20230831,125600,187379830,2185,2185,2185,2185,0
|
|
20230831,125500,187379830,2185,2185,2185,2185,0
|
|
20230831,125400,187379830,2185,2185,2185,2185,22
|
|
20230831,125300,187331760,2180,2180,2180,2180,0
|
|
20230831,125200,187331760,2180,2180,2180,2180,0
|
|
20230831,125100,187331760,2180,2180,2180,2180,0
|
|
20230831,125000,187331760,2180,2180,2180,2180,0
|
|
20230831,124900,187331760,2180,2180,2180,2180,0
|
|
20230831,124800,187331760,2180,2180,2180,2180,0
|
|
20230831,124700,187331760,2180,2180,2180,2180,0
|
|
20230831,124600,187331760,2180,2180,2180,2180,0
|
|
20230831,124500,187331760,2180,2180,2180,2180,0
|
|
20230831,124400,187331760,2180,2180,2180,2180,0
|
|
20230831,124300,187331760,2180,2180,2180,2180,0
|
|
20230831,124200,187331760,2180,2180,2180,2180,44
|
|
20230831,124100,187235840,2185,2185,2185,2185,1400
|
|
20230831,124000,184176840,2175,2175,2175,2175,44
|
|
20230831,123900,184081140,2175,2175,2175,2175,145
|
|
20230831,123800,183765765,2175,2175,2175,2175,15
|
|
20230831,123700,183733140,2170,2175,2175,2170,1000
|
|
20230831,123600,181560125,2180,2190,2190,2180,6212
|
|
20230831,123500,167959010,2195,2195,2195,2195,0
|
|
20230831,123400,167959010,2195,2195,2195,2195,1
|
|
20230831,123300,167956815,2195,2195,2195,2195,201
|
|
20230831,123200,167515620,2190,2195,2195,2190,669
|
|
20230831,123100,166048390,2195,2195,2195,2195,0
|
|
20230831,123000,166048390,2195,2195,2195,2195,313
|
|
20230831,122900,165361355,2195,2195,2195,2195,0
|
|
20230831,122800,165361355,2195,2195,2195,2195,240
|
|
20230831,122700,164834555,2195,2195,2195,2195,0
|
|
20230831,122600,164834555,2195,2195,2195,2195,323
|
|
20230831,122500,164125570,2195,2195,2195,2195,1
|
|
20230831,122400,164123375,2195,2195,2195,2195,1419
|
|
20230831,122300,161008670,2195,2195,2195,2195,3
|
|
20230831,122200,161002085,2200,2200,2200,2200,100
|
|
20230831,122100,160782085,2200,2200,2200,2200,0
|
|
20230831,122000,160782085,2200,2200,2200,2200,0
|
|
20230831,121900,160782085,2200,2200,2200,2200,15
|
|
20230831,121800,160749085,2200,2205,2205,2200,1695
|
|
20230831,121700,157019990,2215,2215,2215,2215,0
|
|
20230831,121600,157019990,2215,2215,2215,2215,0
|
|
20230831,121500,157019990,2215,2215,2215,2215,1
|
|
20230831,121400,157017775,2205,2205,2205,2205,28
|
|
20230831,121300,156956035,2205,2205,2205,2205,0
|
|
20230831,121200,156956035,2205,2205,2205,2205,0
|
|
20230831,121100,156956035,2205,2215,2215,2205,101
|
|
20230831,121000,156732330,2215,2215,2215,2215,1354
|
|
20230831,120900,153733220,2200,2200,2200,2200,0
|
|
20230831,120800,153733220,2200,2200,2200,2200,0
|
|
20230831,120700,153733220,2200,2200,2200,2200,1
|
|
20230831,120600,153731020,2200,2200,2200,2200,500
|
|
20230831,120500,152631020,2215,2215,2215,2215,0
|
|
20230831,120400,152631020,2215,2215,2215,2215,0
|
|
20230831,120300,152631020,2215,2215,2215,2215,46
|
|
20230831,120200,152529130,2210,2210,2210,2210,28
|
|
20230831,120100,152467250,2215,2215,2215,2215,0
|
|
20230831,120000,152467250,2215,2215,2215,2215,0
|
|
20230831,115900,152467250,2215,2215,2215,2215,0
|
|
20230831,115800,152467250,2215,2215,2215,2215,0
|
|
20230831,115700,152467250,2215,2215,2215,2215,0
|
|
20230831,115600,152467250,2215,2215,2215,2215,0
|
|
20230831,115500,152467250,2215,2215,2215,2215,0
|
|
20230831,115400,152467250,2215,2215,2215,2215,2
|
|
20230831,115300,152462820,2200,2200,2200,2200,0
|
|
20230831,115200,152462820,2200,2200,2200,2200,0
|
|
20230831,115100,152462820,2200,2200,2200,2200,0
|
|
20230831,115000,152462820,2200,2200,2200,2200,40
|
|
20230831,114900,152374820,2195,2195,2195,2195,0
|
|
20230831,114800,152374820,2195,2195,2195,2195,2
|
|
20230831,114700,152370430,2195,2195,2195,2195,0
|
|
20230831,114600,152370430,2195,2195,2195,2195,0
|
|
20230831,114500,152370430,2195,2200,2200,2195,51
|
|
20230831,114400,152258235,2200,2205,2205,2200,1076
|
|
20230831,114300,149890875,2205,2205,2205,2205,50
|
|
20230831,114200,149780625,2205,2205,2205,2205,101
|
|
20230831,114100,149557920,2205,2205,2205,2205,20
|
|
20230831,114000,149513820,2205,2205,2205,2205,1
|
|
20230831,113900,149511615,2205,2205,2205,2205,92
|
|
20230831,113800,149308755,2205,2205,2205,2205,889
|
|
20230831,113700,147348510,2205,2205,2205,2205,0
|
|
20230831,113600,147348510,2205,2205,2205,2205,1
|
|
20230831,113500,147346305,2210,2210,2210,2210,4
|
|
20230831,113400,147337465,2215,2215,2215,2215,0
|
|
20230831,113300,147337465,2215,2215,2215,2215,200
|
|
20230831,113200,146894465,2200,2205,2205,2200,100
|
|
20230831,113100,146674310,2215,2215,2215,2215,0
|
|
20230831,113000,146674310,2215,2215,2215,2215,0
|
|
20230831,112900,146674310,2215,2215,2215,2215,2
|
|
20230831,112800,146669880,2205,2205,2205,2205,0
|
|
20230831,112700,146669880,2205,2205,2205,2205,0
|
|
20230831,112600,146669880,2205,2205,2205,2205,0
|
|
20230831,112500,146669880,2205,2205,2205,2205,0
|
|
20230831,112400,146669880,2205,2205,2205,2205,24
|
|
20230831,112300,146616960,2205,2205,2205,2205,54
|
|
20230831,112200,146497890,2205,2205,2205,2205,0
|
|
20230831,112100,146497890,2205,2205,2205,2205,0
|
|
20230831,112000,146497890,2205,2205,2205,2205,0
|
|
20230831,111900,146497890,2205,2205,2205,2205,500
|
|
20230831,111800,145395390,2220,2220,2220,2220,0
|
|
20230831,111700,145395390,2220,2220,2220,2220,0
|
|
20230831,111600,145395390,2220,2220,2220,2220,0
|
|
20230831,111500,145395390,2220,2215,2220,2210,1499
|
|
20230831,111400,142082100,2220,2220,2220,2220,0
|
|
20230831,111300,142082100,2220,2220,2220,2220,1
|
|
20230831,111200,142079880,2220,2220,2220,2220,7
|
|
20230831,111100,142064340,2215,2215,2215,2215,0
|
|
20230831,111000,142064340,2215,2215,2215,2215,0
|
|
20230831,110900,142064340,2215,2215,2215,2215,100
|
|
20230831,110800,141842840,2215,2215,2215,2215,0
|
|
20230831,110700,141842840,2215,2215,2215,2215,10
|
|
20230831,110600,141820690,2215,2210,2215,2210,813
|
|
20230831,110500,140019905,2215,2215,2215,2215,1369
|
|
20230831,110400,136987570,2215,2215,2215,2215,0
|
|
20230831,110300,136987570,2215,2215,2215,2215,0
|
|
20230831,110200,136987570,2215,2215,2215,2215,2
|
|
20230831,110100,136983140,2215,2215,2215,2215,0
|
|
20230831,110000,136983140,2215,2215,2215,2215,0
|
|
20230831,105900,136983140,2215,2215,2215,2215,0
|
|
20230831,105800,136983140,2215,2215,2215,2215,101
|
|
20230831,105700,136759425,2215,2215,2215,2215,0
|
|
20230831,105600,136759425,2215,2220,2220,2215,129
|
|
20230831,105500,136473685,2220,2220,2220,2220,0
|
|
20230831,105400,136473685,2220,2220,2220,2220,250
|
|
20230831,105300,135918685,2215,2215,2215,2215,0
|
|
20230831,105200,135918685,2215,2215,2215,2215,0
|
|
20230831,105100,135918685,2215,2215,2215,2215,190
|
|
20230831,105000,135497835,2215,2215,2215,2215,80
|
|
20230831,104900,135320635,2215,2215,2215,2215,0
|
|
20230831,104800,135320635,2215,2215,2215,2215,14
|
|
20230831,104700,135289625,2215,2215,2215,2215,0
|
|
20230831,104600,135289625,2215,2215,2215,2215,0
|
|
20230831,104500,135289625,2215,2215,2215,2215,1
|
|
20230831,104400,135287410,2215,2215,2215,2215,13
|
|
20230831,104300,135258615,2220,2220,2220,2220,0
|
|
20230831,104200,135258615,2220,2220,2220,2220,0
|
|
20230831,104100,135258615,2220,2220,2220,2220,4
|
|
20230831,104000,135249735,2215,2215,2215,2215,250
|
|
20230831,103900,134695985,2215,2220,2220,2215,1431
|
|
20230831,103800,131520915,2215,2225,2225,2215,503
|
|
20230831,103700,130405265,2230,2230,2230,2230,0
|
|
20230831,103600,130405265,2230,2230,2230,2230,32
|
|
20230831,103500,130333905,2235,2235,2235,2235,0
|
|
20230831,103400,130333905,2235,2230,2235,2230,2000
|
|
20230831,103300,125865980,2230,2230,2230,2230,0
|
|
20230831,103200,125865980,2230,2230,2230,2230,0
|
|
20230831,103100,125865980,2230,2230,2230,2230,0
|
|
20230831,103000,125865980,2230,2225,2230,2220,226
|
|
20230831,102900,125364125,2235,2235,2235,2235,0
|
|
20230831,102800,125364125,2235,2235,2235,2235,0
|
|
20230831,102700,125364125,2235,2235,2235,2235,0
|
|
20230831,102600,125364125,2235,2235,2235,2235,0
|
|
20230831,102500,125364125,2235,2235,2235,2235,0
|
|
20230831,102400,125364125,2235,2235,2235,2235,0
|
|
20230831,102300,125364125,2235,2235,2235,2235,0
|
|
20230831,102200,125364125,2235,2235,2235,2235,0
|
|
20230831,102100,125364125,2235,2235,2235,2235,0
|
|
20230831,102000,125364125,2235,2235,2235,2235,0
|
|
20230831,101900,125364125,2235,2235,2235,2235,0
|
|
20230831,101800,125364125,2235,2235,2235,2235,0
|
|
20230831,101700,125364125,2235,2235,2235,2235,0
|
|
20230831,101600,125364125,2235,2235,2235,2235,0
|
|
20230831,101500,125364125,2235,2225,2235,2225,660
|
|
20230831,101400,123895575,2225,2225,2225,2225,15
|
|
20230831,101300,123862200,2225,2225,2225,2225,90
|
|
20230831,101200,123661950,2225,2230,2230,2225,461
|
|
20230831,101100,122635475,2235,2235,2235,2235,0
|
|
20230831,101000,122635475,2235,2235,2235,2235,1
|
|
20230831,100900,122633240,2235,2235,2235,2235,0
|
|
20230831,100800,122633240,2235,2235,2235,2235,0
|
|
20230831,100700,122633240,2235,2235,2240,2235,189
|
|
20230831,100600,122210565,2235,2235,2235,2235,52
|
|
20230831,100500,122094345,2240,2235,2240,2235,3770
|
|
20230831,100400,113656630,2235,2235,2235,2235,0
|
|
20230831,100300,113656630,2235,2230,2235,2230,5
|
|
20230831,100200,113645465,2235,2235,2235,2235,0
|
|
20230831,100100,113645465,2235,2235,2235,2235,0
|
|
20230831,100000,113645465,2235,2230,2235,2230,100
|
|
20230831,095900,113421990,2235,2235,2235,2235,1
|
|
20230831,095800,113419755,2230,2230,2230,2230,0
|
|
20230831,095700,113419755,2230,2230,2230,2230,4562
|
|
20230831,095600,103246495,2235,2235,2235,2235,50
|
|
20230831,095500,103134745,2235,2235,2235,2235,50
|
|
20230831,095400,103022995,2235,2235,2235,2235,129
|
|
20230831,095300,102734680,2240,2240,2240,2240,0
|
|
20230831,095200,102734680,2240,2240,2240,2240,897
|
|
20230831,095100,100725400,2240,2240,2240,2240,100
|
|
20230831,095000,100501400,2250,2250,2250,2250,783
|
|
20230831,094900,98739650,2250,2240,2250,2240,2915
|
|
20230831,094800,92198945,2240,2240,2240,2240,10
|
|
20230831,094700,92176545,2240,2230,2240,2230,3784
|
|
20230831,094600,83712980,2230,2230,2230,2230,55
|
|
20230831,094500,83590330,2235,2235,2235,2235,0
|
|
20230831,094400,83590330,2235,2235,2235,2235,624
|
|
20230831,094300,82195690,2230,2230,2230,2230,15
|
|
20230831,094200,82162240,2235,2230,2235,2225,2108
|
|
20230831,094100,77464090,2230,2235,2235,2230,16
|
|
20230831,094000,77428360,2235,2230,2235,2230,12
|
|
20230831,093900,77401590,2225,2230,2235,2225,893
|
|
20230831,093800,75406615,2230,2215,2230,2215,4092
|
|
20230831,093700,66313455,2215,2215,2215,2215,0
|
|
20230831,093600,66313455,2215,2215,2215,2215,3
|
|
20230831,093500,66306810,2215,2200,2215,2200,1524
|
|
20230831,093400,62937095,2205,2205,2205,2205,15
|
|
20230831,093300,62904020,2205,2200,2205,2195,146
|
|
20230831,093200,62582605,2205,2205,2205,2205,26
|
|
20230831,093100,62525275,2195,2195,2195,2195,356
|
|
20230831,093000,61743855,2195,2195,2195,2195,100
|
|
20230831,092900,61524355,2200,2200,2200,2200,11
|
|
20230831,092800,61500155,2200,2200,2200,2200,0
|
|
20230831,092700,61500155,2200,2200,2200,2200,183
|
|
20230831,092600,61097555,2200,2200,2200,2200,138
|
|
20230831,092500,60793955,2190,2190,2190,2190,619
|
|
20230831,092400,59438345,2190,2200,2210,2190,5356
|
|
20230831,092300,47693310,2190,2195,2195,2190,3400
|
|
20230831,092200,40245310,2190,2190,2190,2190,1
|
|
20230831,092100,40243120,2210,2210,2210,2210,0
|
|
20230831,092000,40243120,2210,2210,2210,2210,3
|
|
20230831,091900,40236490,2210,2195,2210,2190,26
|
|
20230831,091800,40179375,2210,2210,2210,2210,1
|
|
20230831,091700,40177165,2210,2210,2210,2210,10
|
|
20230831,091600,40155065,2195,2195,2195,2195,2105
|
|
20230831,091500,35534590,2195,2200,2200,2195,613
|
|
20230831,091400,34186490,2210,2205,2210,2205,15
|
|
20230831,091300,34153390,2210,2200,2210,2200,8001
|
|
20230831,091200,16471190,2205,2205,2205,2205,400
|
|
20230831,091100,15589190,2215,2215,2215,2215,7
|
|
20230831,091000,15573685,2220,2220,2220,2220,0
|
|
20230831,090900,15573685,2220,2220,2220,2220,140
|
|
20230831,090800,15262885,2220,2220,2220,2220,0
|
|
20230831,090700,15262885,2220,2220,2225,2200,2143
|
|
20230831,090600,10506515,2225,2195,2225,2195,11
|
|
20230831,090500,10482070,2190,2190,2190,2190,0
|
|
20230831,090400,10482070,2190,2210,2210,2190,3752
|
|
20230831,090300,2241265,2210,2215,2215,2210,104
|
|
20230831,090200,2011320,2250,2250,2250,2250,200
|
|
20230831,090100,1561320,2250,2250,2250,2250,0
|
|
20230831,090000,1561320,2250,2195,2250,2195,708
|