627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192400,442241835,4955,4955,4955,4955,2661
|
|
20230831,192300,442241835,4955,4955,4955,4955,0
|
|
20230831,192200,442241835,4955,4955,4955,4955,0
|
|
20230831,192100,442241835,4955,4955,4955,4955,0
|
|
20230831,192000,442241835,4955,4955,4955,4955,0
|
|
20230831,191900,442241835,4955,4955,4955,4955,0
|
|
20230831,191800,442241835,4955,4955,4955,4955,0
|
|
20230831,191700,442241835,4955,4955,4955,4955,0
|
|
20230831,191600,442241835,4955,4955,4955,4955,0
|
|
20230831,191500,442241835,4955,4955,4955,4955,0
|
|
20230831,191400,442241835,4955,4955,4955,4955,0
|
|
20230831,191300,442241835,4955,4955,4955,4955,0
|
|
20230831,191200,442241835,4955,4955,4955,4955,0
|
|
20230831,191100,442241835,4955,4955,4955,4955,0
|
|
20230831,191000,442241835,4955,4955,4955,4955,0
|
|
20230831,190900,442241835,4955,4955,4955,4955,0
|
|
20230831,190800,442241835,4955,4955,4955,4955,0
|
|
20230831,190700,442241835,4955,4955,4955,4955,0
|
|
20230831,190600,442241835,4955,4955,4955,4955,0
|
|
20230831,190500,442241835,4955,4955,4955,4955,0
|
|
20230831,190400,442241835,4955,4955,4955,4955,0
|
|
20230831,190300,442241835,4955,4955,4955,4955,0
|
|
20230831,190200,442241835,4955,4955,4955,4955,0
|
|
20230831,190100,442241835,4955,4955,4955,4955,0
|
|
20230831,190000,442241835,4955,4955,4955,4955,0
|
|
20230831,185900,442241835,4955,4955,4955,4955,0
|
|
20230831,185800,442241835,4955,4955,4955,4955,0
|
|
20230831,185700,442241835,4955,4955,4955,4955,0
|
|
20230831,185600,442241835,4955,4955,4955,4955,0
|
|
20230831,185500,442241835,4955,4955,4955,4955,0
|
|
20230831,185400,442241835,4955,4955,4955,4955,2661
|
|
20230831,185300,442241835,4955,4955,4955,4955,0
|
|
20230831,185200,442241835,4955,4955,4955,4955,0
|
|
20230831,185100,442241835,4955,4955,4955,4955,0
|
|
20230831,185000,442241835,4955,4955,4955,4955,0
|
|
20230831,184900,442241835,4955,4955,4955,4955,0
|
|
20230831,184800,442241835,4955,4955,4955,4955,0
|
|
20230831,184700,442241835,4955,4955,4955,4955,0
|
|
20230831,184600,442241835,4955,4955,4955,4955,0
|
|
20230831,184500,442241835,4955,4955,4955,4955,0
|
|
20230831,184400,442241835,4955,4955,4955,4955,0
|
|
20230831,184300,442241835,4955,4955,4955,4955,0
|
|
20230831,184200,442241835,4955,4955,4955,4955,0
|
|
20230831,184100,442241835,4955,4955,4955,4955,0
|
|
20230831,184000,442241835,4955,4955,4955,4955,0
|
|
20230831,183900,442241835,4955,4955,4955,4955,0
|
|
20230831,183800,442241835,4955,4955,4955,4955,0
|
|
20230831,183700,442241835,4955,4955,4955,4955,0
|
|
20230831,183600,442241835,4955,4955,4955,4955,0
|
|
20230831,183500,442241835,4955,4955,4955,4955,0
|
|
20230831,183400,442241835,4955,4955,4955,4955,0
|
|
20230831,183300,442241835,4955,4955,4955,4955,0
|
|
20230831,183200,442241835,4955,4955,4955,4955,0
|
|
20230831,183100,442241835,4955,4955,4955,4955,0
|
|
20230831,183000,442241835,4955,4955,4955,4955,0
|
|
20230831,182900,442241835,4955,4955,4955,4955,0
|
|
20230831,182800,442241835,4955,4955,4955,4955,0
|
|
20230831,182700,442241835,4955,4955,4955,4955,0
|
|
20230831,182600,442241835,4955,4955,4955,4955,0
|
|
20230831,182500,442241835,4955,4955,4955,4955,0
|
|
20230831,182400,442241835,4955,4955,4955,4955,2661
|
|
20230831,182300,442241835,4955,4955,4955,4955,0
|
|
20230831,182200,442241835,4955,4955,4955,4955,0
|
|
20230831,182100,442241835,4955,4955,4955,4955,0
|
|
20230831,182000,442241835,4955,4955,4955,4955,0
|
|
20230831,181900,442241835,4955,4955,4955,4955,0
|
|
20230831,181800,442241835,4955,4955,4955,4955,0
|
|
20230831,181700,442241835,4955,4955,4955,4955,0
|
|
20230831,181600,442241835,4955,4955,4955,4955,0
|
|
20230831,181500,442241835,4955,4955,4955,4955,0
|
|
20230831,181400,442241835,4955,4955,4955,4955,0
|
|
20230831,181300,442241835,4955,4955,4955,4955,0
|
|
20230831,181200,442241835,4955,4955,4955,4955,0
|
|
20230831,181100,442241835,4955,4955,4955,4955,0
|
|
20230831,181000,442241835,4955,4955,4955,4955,0
|
|
20230831,180900,442241835,4955,4955,4955,4955,0
|
|
20230831,180800,442241835,4955,4955,4955,4955,0
|
|
20230831,180700,442241835,4955,4955,4955,4955,0
|
|
20230831,180600,442241835,4955,4955,4955,4955,0
|
|
20230831,180500,442241835,4955,4955,4955,4955,0
|
|
20230831,180400,442241835,4955,4955,4955,4955,0
|
|
20230831,180300,442241835,4955,4955,4955,4955,0
|
|
20230831,180200,442241835,4955,4955,4955,4955,0
|
|
20230831,180100,442241835,4955,4955,4955,4955,0
|
|
20230831,180000,442241835,4955,4955,4955,4955,0
|
|
20230831,175900,442241835,4955,4955,4955,4955,0
|
|
20230831,175800,442241835,4955,4955,4955,4955,0
|
|
20230831,175700,442241835,4955,4955,4955,4955,0
|
|
20230831,175600,442241835,4955,4955,4955,4955,0
|
|
20230831,175500,442241835,4955,4955,4955,4955,0
|
|
20230831,175400,442241835,4955,4955,4955,4955,2661
|
|
20230831,175300,442241835,4955,4955,4955,4955,0
|
|
20230831,175200,442241835,4955,4955,4955,4955,0
|
|
20230831,175100,442241835,4955,4955,4955,4955,0
|
|
20230831,175000,442241835,4955,4955,4955,4955,0
|
|
20230831,174900,442241835,4955,4955,4955,4955,0
|
|
20230831,174800,442241835,4955,4955,4955,4955,0
|
|
20230831,174700,442241835,4955,4955,4955,4955,0
|
|
20230831,174600,442241835,4955,4955,4955,4955,0
|
|
20230831,174500,442241835,4955,4955,4955,4955,0
|
|
20230831,174400,442241835,4955,4955,4955,4955,0
|
|
20230831,174300,442241835,4955,4955,4955,4955,0
|
|
20230831,174200,442241835,4955,4955,4955,4955,0
|
|
20230831,174100,442241835,4955,4955,4955,4955,0
|
|
20230831,174000,442241835,4955,4955,4955,4955,0
|
|
20230831,173900,442241835,4955,4955,4955,4955,0
|
|
20230831,173800,442241835,4955,4955,4955,4955,0
|
|
20230831,173700,442241835,4955,4955,4955,4955,0
|
|
20230831,173600,442241835,4955,4955,4955,4955,0
|
|
20230831,173500,442241835,4955,4955,4955,4955,0
|
|
20230831,173400,442241835,4955,4955,4955,4955,0
|
|
20230831,173300,442241835,4955,4955,4955,4955,0
|
|
20230831,173200,442241835,4955,4955,4955,4955,0
|
|
20230831,173100,442241835,4955,4955,4955,4955,0
|
|
20230831,173000,442241835,4955,4955,4955,4955,0
|
|
20230831,172900,442241835,4955,4955,4955,4955,0
|
|
20230831,172800,442241835,4955,4955,4955,4955,0
|
|
20230831,172700,442241835,4955,4955,4955,4955,0
|
|
20230831,172600,442241835,4955,4955,4955,4955,0
|
|
20230831,172500,442241835,4955,4955,4955,4955,0
|
|
20230831,172400,442241835,4955,4955,4955,4955,2661
|
|
20230831,172300,442241835,4955,4955,4955,4955,0
|
|
20230831,172200,442241835,4955,4955,4955,4955,0
|
|
20230831,172100,442241835,4955,4955,4955,4955,0
|
|
20230831,172000,442241835,4955,4955,4955,4955,0
|
|
20230831,171900,442241835,4955,4955,4955,4955,0
|
|
20230831,171800,442241835,4955,4955,4955,4955,0
|
|
20230831,171700,442241835,4955,4955,4955,4955,0
|
|
20230831,171600,442241835,4955,4955,4955,4955,0
|
|
20230831,171500,442241835,4955,4955,4955,4955,0
|
|
20230831,171400,442241835,4955,4955,4955,4955,0
|
|
20230831,171300,442241835,4955,4955,4955,4955,0
|
|
20230831,171200,442241835,4955,4955,4955,4955,0
|
|
20230831,171100,442241835,4955,4955,4955,4955,0
|
|
20230831,171000,442241835,4955,4955,4955,4955,0
|
|
20230831,170900,442241835,4955,4955,4955,4955,0
|
|
20230831,170800,442241835,4955,4955,4955,4955,0
|
|
20230831,170700,442241835,4955,4955,4955,4955,0
|
|
20230831,170600,442241835,4955,4955,4955,4955,0
|
|
20230831,170500,442241835,4955,4955,4955,4955,0
|
|
20230831,170400,442241835,4955,4955,4955,4955,0
|
|
20230831,170300,442241835,4955,4955,4955,4955,0
|
|
20230831,170200,442241835,4955,4955,4955,4955,0
|
|
20230831,170100,442241835,4955,4955,4955,4955,0
|
|
20230831,170000,442241835,4955,4955,4955,4955,0
|
|
20230831,165900,442241835,4955,4955,4955,4955,0
|
|
20230831,165800,442241835,4955,4955,4955,4955,0
|
|
20230831,165700,442241835,4955,4955,4955,4955,0
|
|
20230831,165600,442241835,4955,4955,4955,4955,0
|
|
20230831,165500,442241835,4955,4955,4955,4955,0
|
|
20230831,165400,442241835,4955,4955,4955,4955,2661
|
|
20230831,165300,442241835,4955,4955,4955,4955,0
|
|
20230831,165200,442241835,4955,4955,4955,4955,0
|
|
20230831,165100,442241835,4955,4955,4955,4955,0
|
|
20230831,165000,442241835,4955,4955,4955,4955,0
|
|
20230831,164900,442241835,4955,4955,4955,4955,0
|
|
20230831,164800,442241835,4955,4955,4955,4955,0
|
|
20230831,164700,442241835,4955,4955,4955,4955,0
|
|
20230831,164600,442241835,4955,4955,4955,4955,0
|
|
20230831,164500,442241835,4955,4955,4955,4955,0
|
|
20230831,164400,442241835,4955,4955,4955,4955,0
|
|
20230831,164300,442241835,4955,4955,4955,4955,0
|
|
20230831,164200,442241835,4955,4955,4955,4955,0
|
|
20230831,164100,442241835,4955,4955,4955,4955,0
|
|
20230831,164000,442241835,4955,4955,4955,4955,0
|
|
20230831,163900,442241835,4955,4955,4955,4955,0
|
|
20230831,163800,442241835,4955,4955,4955,4955,0
|
|
20230831,163700,442241835,4955,4955,4955,4955,0
|
|
20230831,163600,442241835,4955,4955,4955,4955,0
|
|
20230831,163500,442241835,4955,4955,4955,4955,0
|
|
20230831,163400,442241835,4955,4955,4955,4955,0
|
|
20230831,163300,442241835,4955,4955,4955,4955,0
|
|
20230831,163200,442241835,4955,4955,4955,4955,0
|
|
20230831,163100,442241835,4955,4955,4955,4955,0
|
|
20230831,163000,442241835,4955,4955,4955,4955,0
|
|
20230831,162900,442241835,4955,4955,4955,4955,0
|
|
20230831,162800,442241835,4955,4955,4955,4955,0
|
|
20230831,162700,442241835,4955,4955,4955,4955,0
|
|
20230831,162600,442241835,4955,4955,4955,4955,0
|
|
20230831,162500,442241835,4955,4955,4955,4955,0
|
|
20230831,162400,442241835,4955,4955,4955,4955,2661
|
|
20230831,162300,442241835,4955,4955,4955,4955,0
|
|
20230831,162200,442241835,4955,4955,4955,4955,0
|
|
20230831,162100,442241835,4955,4955,4955,4955,0
|
|
20230831,162000,442241835,4955,4955,4955,4955,0
|
|
20230831,161900,442241835,4955,4955,4955,4955,0
|
|
20230831,161800,442241835,4955,4955,4955,4955,0
|
|
20230831,161700,442241835,4955,4955,4955,4955,0
|
|
20230831,161600,442241835,4955,4955,4955,4955,0
|
|
20230831,161500,442241835,4955,4955,4955,4955,0
|
|
20230831,161400,442241835,4955,4955,4955,4955,0
|
|
20230831,161300,442241835,4955,4955,4955,4955,0
|
|
20230831,161200,442241835,4955,4955,4955,4955,0
|
|
20230831,161100,442241835,4955,4955,4955,4955,0
|
|
20230831,161000,442241835,4955,4955,4955,4955,0
|
|
20230831,160900,442241835,4955,4955,4955,4955,0
|
|
20230831,160800,442241835,4955,4955,4955,4955,0
|
|
20230831,160700,442241835,4955,4955,4955,4955,0
|
|
20230831,160600,442241835,4955,4955,4955,4955,0
|
|
20230831,160500,442241835,4955,4955,4955,4955,0
|
|
20230831,160400,442241835,4955,4955,4955,4955,0
|
|
20230831,160300,442241835,4955,4955,4955,4955,0
|
|
20230831,160200,442241835,4955,4955,4955,4955,0
|
|
20230831,160100,442241835,4955,4955,4955,4955,0
|
|
20230831,160000,442241835,4955,4955,4955,4955,0
|
|
20230831,155900,442241835,4955,4955,4955,4955,0
|
|
20230831,155800,442241835,4955,4955,4955,4955,0
|
|
20230831,155700,442241835,4955,4955,4955,4955,0
|
|
20230831,155600,442241835,4955,4955,4955,4955,0
|
|
20230831,155500,442241835,4955,4955,4955,4955,0
|
|
20230831,155400,442241835,4955,4955,4955,4955,2661
|
|
20230831,155300,442241835,4955,4955,4955,4955,0
|
|
20230831,155200,442241835,4955,4955,4955,4955,0
|
|
20230831,155100,442241835,4955,4955,4955,4955,0
|
|
20230831,155000,442241835,4955,4955,4955,4955,0
|
|
20230831,154900,442241835,4955,4955,4955,4955,0
|
|
20230831,154800,442241835,4955,4955,4955,4955,0
|
|
20230831,154700,442241835,4955,4955,4955,4955,0
|
|
20230831,154600,442241835,4955,4955,4955,4955,0
|
|
20230831,154500,442241835,4955,4955,4955,4955,0
|
|
20230831,154400,442241835,4955,4955,4955,4955,0
|
|
20230831,154300,442241835,4955,4955,4955,4955,0
|
|
20230831,154200,442241835,4955,4955,4955,4955,0
|
|
20230831,154100,442241835,4955,4955,4955,4955,0
|
|
20230831,154000,442241835,4955,4955,4955,4955,0
|
|
20230831,153900,442241835,4955,4955,4955,4955,0
|
|
20230831,153800,442241835,4955,4955,4955,4955,0
|
|
20230831,153700,442241835,4955,4955,4955,4955,0
|
|
20230831,153600,442241835,4955,4955,4955,4955,0
|
|
20230831,153500,442241835,4955,4955,4955,4955,0
|
|
20230831,153400,442241835,4955,4955,4955,4955,0
|
|
20230831,153300,442241835,4955,4955,4955,4955,0
|
|
20230831,153200,442241835,4955,4955,4955,4955,0
|
|
20230831,153100,442241835,4955,4955,4955,4955,0
|
|
20230831,153000,442241835,4955,4955,4955,4955,2661
|
|
20230831,152900,429056580,4920,4920,4920,4920,0
|
|
20230831,152800,429056580,4920,4920,4920,4920,0
|
|
20230831,152700,429056580,4920,4920,4920,4920,0
|
|
20230831,152600,429056580,4920,4920,4920,4920,0
|
|
20230831,152500,429056580,4920,4920,4920,4920,0
|
|
20230831,152400,429056580,4920,4920,4920,4920,0
|
|
20230831,152300,429056580,4920,4920,4920,4920,0
|
|
20230831,152200,429056580,4920,4920,4920,4920,0
|
|
20230831,152100,429056580,4920,4920,4920,4920,0
|
|
20230831,152000,429056580,4920,4920,4920,4920,0
|
|
20230831,151900,429056580,4920,4920,4920,4920,3
|
|
20230831,151800,429041820,4920,4920,4920,4920,34
|
|
20230831,151700,428874540,4910,4920,4920,4910,409
|
|
20230831,151600,426865970,4920,4920,4920,4920,20
|
|
20230831,151500,426767570,4920,4920,4920,4920,2
|
|
20230831,151400,426757730,4920,4920,4920,4920,21
|
|
20230831,151300,426654410,4915,4920,4920,4915,40
|
|
20230831,151200,426457670,4920,4920,4920,4920,4
|
|
20230831,151100,426437990,4920,4920,4920,4920,1
|
|
20230831,151000,426433070,4920,4920,4920,4920,23
|
|
20230831,150900,426319910,4920,4910,4920,4910,87
|
|
20230831,150800,425892690,4910,4905,4920,4900,1086
|
|
20230831,150700,420569250,4915,4915,4915,4915,20
|
|
20230831,150600,420470950,4915,4910,4915,4900,1667
|
|
20230831,150500,412299885,4910,4920,4920,4910,114
|
|
20230831,150400,411740115,4920,4925,4925,4915,653
|
|
20230831,150300,408527715,4930,4930,4930,4930,22
|
|
20230831,150200,408419255,4930,4930,4930,4930,27
|
|
20230831,150100,408286145,4925,4930,4930,4925,15
|
|
20230831,150000,408212240,4925,4925,4925,4925,14
|
|
20230831,145900,408143290,4935,4935,4935,4935,35
|
|
20230831,145800,407970565,4930,4930,4935,4930,116
|
|
20230831,145700,407398560,4930,4925,4930,4925,7
|
|
20230831,145600,407364060,4930,4925,4930,4925,26
|
|
20230831,145500,407235895,4930,4935,4935,4930,36
|
|
20230831,145400,407058295,4930,4935,4935,4930,13
|
|
20230831,145300,406994170,4930,4930,4935,4930,4
|
|
20230831,145200,406974440,4935,4925,4935,4925,23
|
|
20230831,145100,406860955,4930,4930,4935,4930,29
|
|
20230831,145000,406717860,4930,4935,4935,4925,21
|
|
20230831,144900,406614380,4935,4925,4935,4925,7
|
|
20230831,144800,406579865,4935,4935,4935,4935,20
|
|
20230831,144700,406481165,4935,4925,4935,4925,77
|
|
20230831,144600,406101680,4930,4930,4930,4925,26
|
|
20230831,144500,405973605,4930,4930,4930,4930,125
|
|
20230831,144400,405357355,4930,4930,4930,4930,524
|
|
20230831,144300,402774035,4930,4935,4935,4930,5
|
|
20230831,144200,402749370,4935,4925,4935,4925,5
|
|
20230831,144100,402724715,4935,4940,4940,4935,27
|
|
20230831,144000,402591365,4940,4920,4940,4920,144
|
|
20230831,143900,401882200,4925,4920,4925,4920,158
|
|
20230831,143800,401104825,4925,4925,4925,4925,4
|
|
20230831,143700,401085125,4925,4935,4935,4925,162
|
|
20230831,143600,400287015,4935,4940,4940,4935,7
|
|
20230831,143500,400252460,4940,4940,4940,4940,3
|
|
20230831,143400,400237640,4940,4940,4940,4940,21
|
|
20230831,143300,400133900,4940,4925,4940,4925,188
|
|
20230831,143200,399207985,4940,4940,4940,4940,3
|
|
20230831,143100,399193165,4940,4935,4940,4925,69
|
|
20230831,143000,398853045,4920,4935,4935,4920,300
|
|
20230831,142900,397376670,4940,4940,4940,4940,25
|
|
20230831,142800,397253170,4945,4945,4945,4930,604
|
|
20230831,142700,394274350,4945,4945,4945,4945,14
|
|
20230831,142600,394205120,4940,4935,4940,4935,89
|
|
20230831,142500,393765710,4940,4940,4940,4940,11
|
|
20230831,142400,393711370,4945,4945,4945,4945,4
|
|
20230831,142300,393691590,4945,4945,4945,4945,20
|
|
20230831,142200,393592690,4945,4945,4945,4945,24
|
|
20230831,142100,393474010,4945,4945,4945,4945,3
|
|
20230831,142000,393459175,4945,4940,4945,4940,143
|
|
20230831,141900,392752325,4940,4940,4940,4940,23
|
|
20230831,141800,392638705,4940,4940,4940,4940,126
|
|
20230831,141700,392016265,4940,4940,4940,4940,6
|
|
20230831,141600,391986625,4940,4940,4940,4940,103
|
|
20230831,141500,391477805,4940,4940,4940,4940,45
|
|
20230831,141400,391255505,4940,4940,4940,4940,4
|
|
20230831,141300,391235745,4940,4940,4940,4940,2
|
|
20230831,141200,391225865,4940,4940,4940,4940,25
|
|
20230831,141100,391102365,4940,4940,4940,4940,26
|
|
20230831,141000,390973925,4945,4945,4945,4935,105
|
|
20230831,140900,390455450,4945,4945,4945,4945,3
|
|
20230831,140800,390440615,4945,4945,4945,4945,20
|
|
20230831,140700,390341715,4945,4945,4945,4945,30
|
|
20230831,140600,390193365,4945,4945,4945,4945,0
|
|
20230831,140500,390193365,4945,4940,4945,4940,410
|
|
20230831,140400,388167950,4940,4945,4945,4940,220
|
|
20230831,140300,387081025,4945,4945,4945,4945,6
|
|
20230831,140200,387051355,4945,4945,4945,4945,0
|
|
20230831,140100,387051355,4945,4945,4945,4945,23
|
|
20230831,140000,386937620,4945,4945,4945,4945,51
|
|
20230831,135900,386685425,4945,4945,4945,4945,3
|
|
20230831,135800,386670590,4940,4950,4950,4940,16
|
|
20230831,135700,386591475,4950,4950,4950,4950,45
|
|
20230831,135600,386368725,4950,4950,4950,4950,3
|
|
20230831,135500,386353875,4950,4950,4950,4950,0
|
|
20230831,135400,386353875,4950,4950,4950,4950,23
|
|
20230831,135300,386240025,4940,4955,4955,4940,1029
|
|
20230831,135200,381156195,4955,4955,4955,4955,2
|
|
20230831,135100,381146285,4955,4955,4955,4955,1
|
|
20230831,135000,381141330,4955,4955,4955,4955,23
|
|
20230831,134900,381027365,4955,4955,4955,4950,49
|
|
20230831,134800,380784680,4955,4955,4955,4955,4
|
|
20230831,134700,380764860,4955,4955,4955,4955,3
|
|
20230831,134600,380749995,4955,4955,4955,4950,26
|
|
20230831,134500,380621170,4955,4945,4955,4945,89
|
|
20230831,134400,380181035,4950,4950,4950,4950,503
|
|
20230831,134300,377691185,4950,4950,4950,4950,22
|
|
20230831,134200,377582285,4950,4950,4950,4950,25
|
|
20230831,134100,377458535,4950,4945,4950,4945,57
|
|
20230831,134000,377176650,4945,4945,4945,4945,0
|
|
20230831,133900,377176650,4945,4945,4945,4945,92
|
|
20230831,133800,376721710,4945,4945,4945,4945,27
|
|
20230831,133700,376588195,4945,4945,4945,4945,2
|
|
20230831,133600,376578305,4945,4945,4945,4945,100
|
|
20230831,133500,376083805,4945,4950,4950,4945,51
|
|
20230831,133400,375831485,4950,4950,4950,4950,207
|
|
20230831,133300,374806835,4950,4950,4950,4950,100
|
|
20230831,133200,374311835,4950,4950,4950,4950,24
|
|
20230831,133100,374193035,4950,4945,4950,4945,26
|
|
20230831,133000,374064340,4945,4950,4950,4945,43
|
|
20230831,132900,373851685,4950,4950,4950,4950,20
|
|
20230831,132800,373752685,4950,4940,4950,4940,18
|
|
20230831,132700,373663735,4950,4950,4950,4950,3
|
|
20230831,132600,373648885,4950,4950,4950,4950,1
|
|
20230831,132500,373643935,4950,4930,4950,4920,130
|
|
20230831,132400,373003605,4940,4945,4945,4940,91
|
|
20230831,132300,372553940,4945,4950,4950,4945,18
|
|
20230831,132200,372464925,4950,4950,4950,4950,27
|
|
20230831,132100,372331275,4955,4955,4955,4955,23
|
|
20230831,132000,372217310,4955,4955,4955,4955,33
|
|
20230831,131900,372053795,4960,4960,4960,4960,2
|
|
20230831,131800,372043875,4960,4955,4960,4955,5
|
|
20230831,131700,372019085,4960,4960,4960,4960,47
|
|
20230831,131600,371785965,4960,4960,4960,4960,6
|
|
20230831,131500,371756205,4960,4960,4960,4960,0
|
|
20230831,131400,371756205,4960,4960,4960,4960,0
|
|
20230831,131300,371756205,4960,4945,4960,4945,212
|
|
20230831,131200,370707520,4950,4955,4955,4950,328
|
|
20230831,131100,369083295,4960,4960,4960,4960,304
|
|
20230831,131000,367575455,4960,4965,4965,4960,36
|
|
20230831,130900,367396780,4965,4965,4965,4965,29
|
|
20230831,130800,367252795,4965,4965,4965,4965,0
|
|
20230831,130700,367252795,4965,4965,4965,4965,3
|
|
20230831,130600,367237900,4970,4970,4970,4965,51
|
|
20230831,130500,366984435,4970,4970,4970,4970,3
|
|
20230831,130400,366969525,4970,4970,4970,4965,58
|
|
20230831,130300,366681415,4970,4970,4970,4970,0
|
|
20230831,130200,366681415,4970,4970,4970,4970,52
|
|
20230831,130100,366422975,4970,4970,4970,4970,3
|
|
20230831,130000,366408065,4970,4970,4970,4970,0
|
|
20230831,125900,366408065,4970,4965,4970,4965,24
|
|
20230831,125800,366288805,4970,4970,4970,4970,30
|
|
20230831,125700,366139705,4970,4970,4970,4970,4
|
|
20230831,125600,366119825,4965,4965,4965,4965,50
|
|
20230831,125500,365871575,4965,4970,4970,4965,78
|
|
20230831,125400,365484065,4970,4960,4970,4960,677
|
|
20230831,125300,362122475,4960,4960,4960,4960,0
|
|
20230831,125200,362122475,4960,4960,4960,4960,21
|
|
20230831,125100,362018315,4960,4950,4960,4950,2555
|
|
20230831,125000,349369130,4950,4950,4950,4950,5
|
|
20230831,124900,349344380,4945,4945,4945,4945,100
|
|
20230831,124800,348849880,4950,4945,4950,4945,117
|
|
20230831,124700,348271215,4950,4950,4950,4950,3053
|
|
20230831,124600,333158865,4950,4930,4950,4930,3077
|
|
20230831,124500,317953265,4935,4935,4935,4935,1
|
|
20230831,124400,317948330,4935,4935,4935,4935,47
|
|
20230831,124300,317716385,4935,4935,4935,4935,6
|
|
20230831,124200,317686775,4935,4935,4935,4935,1
|
|
20230831,124100,317681840,4930,4930,4930,4930,129
|
|
20230831,124000,317045870,4930,4930,4930,4930,31
|
|
20230831,123900,316893040,4930,4930,4930,4930,0
|
|
20230831,123800,316893040,4930,4930,4930,4930,3
|
|
20230831,123700,316878250,4930,4930,4930,4930,45
|
|
20230831,123600,316656400,4930,4930,4930,4930,6
|
|
20230831,123500,316626820,4930,4930,4930,4930,23
|
|
20230831,123400,316513430,4935,4935,4935,4935,3
|
|
20230831,123300,316498625,4930,4935,4935,4930,25
|
|
20230831,123200,316375275,4935,4935,4935,4935,6
|
|
20230831,123100,316345665,4930,4930,4930,4930,2
|
|
20230831,123000,316335805,4930,4930,4935,4930,27
|
|
20230831,122900,316202595,4930,4935,4935,4930,29
|
|
20230831,122800,316059595,4930,4930,4930,4930,21
|
|
20230831,122700,315956065,4935,4935,4940,4935,23
|
|
20230831,122600,315842550,4930,4930,4930,4930,5
|
|
20230831,122500,315817900,4930,4930,4940,4930,38
|
|
20230831,122400,315630520,4930,4940,4940,4930,317
|
|
20230831,122300,314066170,4940,4940,4940,4940,0
|
|
20230831,122200,314066170,4940,4945,4945,4940,48
|
|
20230831,122100,313828830,4940,4940,4940,4940,6
|
|
20230831,122000,313799190,4940,4945,4945,4940,42
|
|
20230831,121900,313591690,4945,4945,4945,4945,20
|
|
20230831,121800,313492790,4945,4945,4945,4940,122
|
|
20230831,121700,312889705,4945,4945,4945,4940,4
|
|
20230831,121600,312869930,4945,4945,4945,4945,0
|
|
20230831,121500,312869930,4945,4945,4945,4945,49
|
|
20230831,121400,312627625,4945,4945,4945,4945,21
|
|
20230831,121300,312523780,4945,4945,4945,4945,2
|
|
20230831,121200,312513890,4945,4945,4945,4945,20
|
|
20230831,121100,312414990,4940,4940,4940,4940,17
|
|
20230831,121000,312331010,4940,4940,4940,4940,8
|
|
20230831,120900,312291490,4945,4945,4945,4945,0
|
|
20230831,120800,312291490,4945,4945,4945,4945,48
|
|
20230831,120700,312054130,4945,4945,4945,4945,6
|
|
20230831,120600,312024460,4940,4940,4940,4940,0
|
|
20230831,120500,312024460,4940,4940,4940,4940,19
|
|
20230831,120400,311930600,4950,4925,4950,4925,230
|
|
20230831,120300,310793505,4925,4915,4925,4915,113
|
|
20230831,120200,310237585,4915,4915,4915,4915,200
|
|
20230831,120100,309254585,4915,4925,4925,4915,75
|
|
20230831,120000,308885580,4925,4925,4925,4925,10
|
|
20230831,115900,308836330,4930,4930,4930,4930,5
|
|
20230831,115800,308811680,4935,4935,4935,4935,3
|
|
20230831,115700,308796875,4935,4935,4940,4935,151
|
|
20230831,115600,308051085,4940,4940,4940,4940,3
|
|
20230831,115500,308036265,4940,4935,4940,4935,4
|
|
20230831,115400,308016515,4940,4940,4940,4940,23
|
|
20230831,115300,307902895,4900,4940,4940,4900,5000
|
|
20230831,115200,283361385,4945,4945,4945,4945,7
|
|
20230831,115100,283326770,4945,4945,4945,4945,5
|
|
20230831,115000,283302045,4945,4945,4945,4945,0
|
|
20230831,114900,283302045,4945,4945,4945,4945,49
|
|
20230831,114800,283059740,4945,4945,4945,4945,4
|
|
20230831,114700,283039960,4945,4945,4945,4945,0
|
|
20230831,114600,283039960,4945,4945,4945,4945,20
|
|
20230831,114500,282941060,4945,4950,4950,4945,18
|
|
20230831,114400,282852035,4950,4950,4950,4950,4
|
|
20230831,114300,282832235,4950,4950,4950,4950,0
|
|
20230831,114200,282832235,4950,4950,4950,4950,51
|
|
20230831,114100,282579785,4950,4950,4950,4950,3
|
|
20230831,114000,282564935,4945,4950,4950,4945,18
|
|
20230831,113900,282475900,4950,4950,4950,4950,22
|
|
20230831,113800,282367000,4950,4940,4950,4940,6
|
|
20230831,113700,282337320,4950,4950,4950,4945,45
|
|
20230831,113600,282114620,4950,4945,4950,4945,23
|
|
20230831,113500,282000820,4950,4950,4950,4945,71
|
|
20230831,113400,281649380,4950,4950,4950,4950,3
|
|
20230831,113300,281634530,4950,4950,4950,4950,11
|
|
20230831,113200,281580080,4950,4950,4950,4950,19
|
|
20230831,113100,281486030,4945,4950,4950,4945,34
|
|
20230831,113000,281317765,4950,4950,4950,4950,5
|
|
20230831,112900,281293015,4950,4950,4950,4950,4
|
|
20230831,112800,281273215,4950,4945,4950,4945,49
|
|
20230831,112700,281030690,4945,4945,4945,4945,5
|
|
20230831,112600,281005965,4950,4935,4950,4935,206
|
|
20230831,112500,279987295,4935,4935,4935,4935,0
|
|
20230831,112400,279987295,4935,4935,4935,4935,47
|
|
20230831,112300,279755350,4935,4935,4935,4935,9
|
|
20230831,112200,279710935,4935,4935,4935,4935,3
|
|
20230831,112100,279696130,4935,4940,4940,4935,683
|
|
20230831,112000,276325515,4940,4940,4945,4940,156
|
|
20230831,111900,275554765,4945,4945,4945,4945,2
|
|
20230831,111800,275544875,4945,4945,4945,4945,179
|
|
20230831,111700,274659720,4950,4950,4950,4950,44
|
|
20230831,111600,274441920,4950,4950,4950,4950,6
|
|
20230831,111500,274412220,4950,4950,4950,4950,4
|
|
20230831,111400,274392420,4950,4950,4950,4950,4
|
|
20230831,111300,274372620,4950,4950,4950,4950,48
|
|
20230831,111200,274135020,4950,4950,4950,4950,2
|
|
20230831,111100,274125120,4945,4950,4950,4945,4
|
|
20230831,111000,274105325,4950,4950,4950,4950,123
|
|
20230831,110900,273496475,4950,4950,4950,4950,53
|
|
20230831,110800,273234125,4945,4945,4945,4945,0
|
|
20230831,110700,273234125,4945,4950,4950,4945,23
|
|
20230831,110600,273120360,4950,4950,4950,4950,21
|
|
20230831,110500,273016410,4950,4940,4950,4940,252
|
|
20230831,110400,271771500,4940,4940,4940,4935,1028
|
|
20230831,110300,266693185,4940,4940,4940,4940,2
|
|
20230831,110200,266683305,4940,4940,4940,4935,70
|
|
20230831,110100,266337605,4940,4940,4940,4940,0
|
|
20230831,110000,266337605,4940,4940,4940,4940,12
|
|
20230831,105900,266278325,4940,4940,4940,4940,20
|
|
20230831,105800,266179525,4930,4940,4940,4930,505
|
|
20230831,105700,263688895,4940,4940,4940,4940,0
|
|
20230831,105600,263688895,4940,4950,4950,4940,1043
|
|
20230831,105500,258535740,4950,4950,4950,4950,49
|
|
20230831,105400,258293190,4950,4950,4950,4950,3
|
|
20230831,105300,258278340,4950,4950,4950,4950,4
|
|
20230831,105200,258258540,4950,4950,4950,4950,104
|
|
20230831,105100,257743740,4950,4950,4950,4950,50
|
|
20230831,105000,257496240,4950,4950,4950,4950,0
|
|
20230831,104900,257496240,4950,4950,4950,4950,7
|
|
20230831,104800,257461590,4945,4955,4955,4945,14
|
|
20230831,104700,257392290,4960,4960,4960,4960,22
|
|
20230831,104600,257283170,4960,4960,4965,4960,86
|
|
20230831,104500,256856210,4960,4960,4960,4955,33
|
|
20230831,104400,256692665,4965,4950,4965,4950,23
|
|
20230831,104300,256578545,4935,4950,4950,4935,82
|
|
20230831,104200,256173745,4950,4970,4970,4950,65
|
|
20230831,104100,255851425,4975,4975,4975,4970,28
|
|
20230831,104000,255712155,4975,4970,4975,4970,32
|
|
20230831,103900,255552990,4970,4975,4975,4970,6
|
|
20230831,103800,255523155,4975,4975,4975,4975,4
|
|
20230831,103700,255503255,4975,4975,4975,4975,48
|
|
20230831,103600,255264455,4970,4970,4970,4970,1
|
|
20230831,103500,255259485,4970,4970,4975,4970,16
|
|
20230831,103400,255179960,4955,4955,4955,4955,8
|
|
20230831,103300,255140320,4955,4955,4955,4955,664
|
|
20230831,103200,251850200,4955,4955,4955,4955,4
|
|
20230831,103100,251830380,4955,4955,4955,4955,467
|
|
20230831,103000,249516395,4955,4955,4955,4950,92
|
|
20230831,102900,249060855,4955,4960,4960,4955,33
|
|
20230831,102800,248897320,4960,4960,4960,4960,0
|
|
20230831,102700,248897320,4960,4960,4960,4960,12
|
|
20230831,102600,248837800,4960,4970,4970,4960,104
|
|
20230831,102500,248321735,4970,4970,4970,4965,50
|
|
20230831,102400,248073465,4965,4965,4965,4965,150
|
|
20230831,102300,247328715,4965,4960,4965,4960,118
|
|
20230831,102200,246743185,4965,4950,4965,4950,128
|
|
20230831,102100,246108915,4950,4940,4950,4940,510
|
|
20230831,102000,243585090,4945,4945,4945,4880,721
|
|
20230831,101900,240042925,4945,4930,4945,4925,74
|
|
20230831,101800,239677870,4925,4930,4930,4925,103
|
|
20230831,101700,239170580,4930,4930,4930,4930,60
|
|
20230831,101600,238874780,4870,4950,4950,4850,2016
|
|
20230831,101500,228990440,4955,4945,4955,4945,243
|
|
20230831,101400,227788655,4945,4955,4955,4910,747
|
|
20230831,101300,224100165,4960,4975,4975,4960,242
|
|
20230831,101200,222897150,4980,4990,4990,4980,1638
|
|
20230831,101100,214739860,4985,4990,4995,4985,1054
|
|
20230831,101000,209485375,4990,4990,4990,4990,2
|
|
20230831,100900,209475395,4990,4990,4990,4990,100
|
|
20230831,100800,208976395,4995,4995,4995,4990,1038
|
|
20230831,100700,203796615,4995,4995,4995,4995,29
|
|
20230831,100600,203651760,4995,4995,4995,4995,34
|
|
20230831,100500,203481930,4995,4995,5000,4995,403
|
|
20230831,100400,201468920,4995,5000,5000,4995,297
|
|
20230831,100300,199984930,5000,5000,5000,5000,1
|
|
20230831,100200,199979930,4995,5000,5000,4995,169
|
|
20230831,100100,199135765,5000,5000,5000,5000,49
|
|
20230831,100000,198890765,4995,5000,5000,4995,134
|
|
20230831,095900,198221420,5000,5000,5000,5000,1
|
|
20230831,095800,198216420,5000,4995,5000,4985,640
|
|
20230831,095700,195019770,4995,4995,4995,4995,49
|
|
20230831,095600,194775015,4995,4995,4995,4995,26
|
|
20230831,095500,194645145,4995,4995,4995,4995,102
|
|
20230831,095400,194135655,4995,4995,4995,4995,120
|
|
20230831,095300,193536255,4995,4995,4995,4995,50
|
|
20230831,095200,193286505,4995,4995,4995,4995,298
|
|
20230831,095100,191797995,5000,5000,5000,5000,0
|
|
20230831,095000,191797995,5000,4995,5000,4995,100
|
|
20230831,094900,191298375,5000,4995,5000,4985,180
|
|
20230831,094800,190400145,5000,5000,5000,5000,100
|
|
20230831,094700,189900145,5000,5000,5000,5000,4
|
|
20230831,094600,189880145,4995,5000,5000,4995,38
|
|
20230831,094500,189690220,5000,4990,5000,4990,311
|
|
20230831,094400,188138265,4990,4990,4990,4990,242
|
|
20230831,094300,186930685,4990,5000,5000,4990,356
|
|
20230831,094200,185152425,5000,5000,5000,4995,247
|
|
20230831,094100,183917920,5000,5010,5010,4995,233
|
|
20230831,094000,182752290,5010,5010,5010,5000,1223
|
|
20230831,093900,176637020,5010,5020,5020,5010,154
|
|
20230831,093800,175864940,5020,5020,5020,5010,249
|
|
20230831,093700,174617040,5020,5020,5020,5010,581
|
|
20230831,093600,171700460,5020,5010,5020,5000,1175
|
|
20230831,093500,165812460,5000,5000,5010,5000,1707
|
|
20230831,093400,157276140,5000,5000,5000,5000,501
|
|
20230831,093300,154771140,5000,4990,5000,4990,814
|
|
20230831,093200,150705225,4995,4995,4995,4995,38
|
|
20230831,093100,150515415,4995,4990,4995,4985,1368
|
|
20230831,093000,143689905,4990,4990,4990,4990,120
|
|
20230831,092900,143091105,4990,4995,5000,4990,948
|
|
20230831,092800,138352075,5000,5000,5000,4995,1241
|
|
20230831,092700,132147230,5000,4995,5000,4980,7948
|
|
20230831,092600,92413715,4995,4995,4995,4980,1985
|
|
20230831,092500,82511600,4995,4980,4995,4980,803
|
|
20230831,092400,78503975,4985,4950,4995,4950,7463
|
|
20230831,092300,41313690,4950,4940,4950,4940,664
|
|
20230831,092200,38030310,4940,4940,4940,4940,509
|
|
20230831,092100,35515850,4940,4940,4940,4940,25
|
|
20230831,092000,35392350,4940,4940,4940,4940,25
|
|
20230831,091900,35268850,4940,4935,4940,4935,2212
|
|
20230831,091800,24352620,4935,4920,4935,4920,6
|
|
20230831,091700,24323085,4925,4925,4935,4925,738
|
|
20230831,091600,20688185,4925,4910,4925,4905,179
|
|
20230831,091500,19810000,4905,4905,4905,4905,236
|
|
20230831,091400,18652420,4910,4920,4920,4910,219
|
|
20230831,091300,17576140,4925,4925,4925,4925,0
|
|
20230831,091200,17576140,4925,4925,4925,4925,3
|
|
20230831,091100,17561365,4925,4935,4935,4925,386
|
|
20230831,091000,15658580,4930,4930,4930,4930,203
|
|
20230831,090900,14657790,4930,4925,4930,4925,191
|
|
20230831,090800,13717060,4930,4935,4935,4930,156
|
|
20230831,090700,12947765,4940,4935,4940,4935,35
|
|
20230831,090600,12774965,4940,4940,4940,4940,0
|
|
20230831,090500,12774965,4940,4940,4940,4940,27
|
|
20230831,090400,12641585,4940,4945,4945,4940,112
|
|
20230831,090300,12088265,4945,4955,4980,4945,1253
|
|
20230831,090200,5883475,4980,4980,4980,4980,2
|
|
20230831,090100,5873515,4980,4950,4980,4950,763
|
|
20230831,090000,2080730,4945,4925,4945,4925,422
|