634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193100,114333500,3230,3230,3230,3230,1680
|
|
20230831,193000,114333500,3230,3230,3230,3230,0
|
|
20230831,192900,114333500,3230,3230,3230,3230,0
|
|
20230831,192800,114333500,3230,3230,3230,3230,0
|
|
20230831,192700,114333500,3230,3230,3230,3230,0
|
|
20230831,192600,114333500,3230,3230,3230,3230,0
|
|
20230831,192500,114333500,3230,3230,3230,3230,0
|
|
20230831,192400,114333500,3230,3230,3230,3230,0
|
|
20230831,192300,114333500,3230,3230,3230,3230,0
|
|
20230831,192200,114333500,3230,3230,3230,3230,0
|
|
20230831,192100,114333500,3230,3230,3230,3230,0
|
|
20230831,192000,114333500,3230,3230,3230,3230,0
|
|
20230831,191900,114333500,3230,3230,3230,3230,0
|
|
20230831,191800,114333500,3230,3230,3230,3230,0
|
|
20230831,191700,114333500,3230,3230,3230,3230,0
|
|
20230831,191600,114333500,3230,3230,3230,3230,0
|
|
20230831,191500,114333500,3230,3230,3230,3230,0
|
|
20230831,191400,114333500,3230,3230,3230,3230,0
|
|
20230831,191300,114333500,3230,3230,3230,3230,0
|
|
20230831,191200,114333500,3230,3230,3230,3230,0
|
|
20230831,191100,114333500,3230,3230,3230,3230,0
|
|
20230831,191000,114333500,3230,3230,3230,3230,0
|
|
20230831,190900,114333500,3230,3230,3230,3230,0
|
|
20230831,190800,114333500,3230,3230,3230,3230,0
|
|
20230831,190700,114333500,3230,3230,3230,3230,0
|
|
20230831,190600,114333500,3230,3230,3230,3230,0
|
|
20230831,190500,114333500,3230,3230,3230,3230,0
|
|
20230831,190400,114333500,3230,3230,3230,3230,0
|
|
20230831,190300,114333500,3230,3230,3230,3230,0
|
|
20230831,190200,114333500,3230,3230,3230,3230,0
|
|
20230831,190100,114333500,3230,3230,3230,3230,1680
|
|
20230831,190000,114333500,3230,3230,3230,3230,0
|
|
20230831,185900,114333500,3230,3230,3230,3230,0
|
|
20230831,185800,114333500,3230,3230,3230,3230,0
|
|
20230831,185700,114333500,3230,3230,3230,3230,0
|
|
20230831,185600,114333500,3230,3230,3230,3230,0
|
|
20230831,185500,114333500,3230,3230,3230,3230,0
|
|
20230831,185400,114333500,3230,3230,3230,3230,0
|
|
20230831,185300,114333500,3230,3230,3230,3230,0
|
|
20230831,185200,114333500,3230,3230,3230,3230,0
|
|
20230831,185100,114333500,3230,3230,3230,3230,0
|
|
20230831,185000,114333500,3230,3230,3230,3230,0
|
|
20230831,184900,114333500,3230,3230,3230,3230,0
|
|
20230831,184800,114333500,3230,3230,3230,3230,0
|
|
20230831,184700,114333500,3230,3230,3230,3230,0
|
|
20230831,184600,114333500,3230,3230,3230,3230,0
|
|
20230831,184500,114333500,3230,3230,3230,3230,0
|
|
20230831,184400,114333500,3230,3230,3230,3230,0
|
|
20230831,184300,114333500,3230,3230,3230,3230,0
|
|
20230831,184200,114333500,3230,3230,3230,3230,0
|
|
20230831,184100,114333500,3230,3230,3230,3230,0
|
|
20230831,184000,114333500,3230,3230,3230,3230,0
|
|
20230831,183900,114333500,3230,3230,3230,3230,0
|
|
20230831,183800,114333500,3230,3230,3230,3230,0
|
|
20230831,183700,114333500,3230,3230,3230,3230,0
|
|
20230831,183600,114333500,3230,3230,3230,3230,0
|
|
20230831,183500,114333500,3230,3230,3230,3230,0
|
|
20230831,183400,114333500,3230,3230,3230,3230,0
|
|
20230831,183300,114333500,3230,3230,3230,3230,0
|
|
20230831,183200,114333500,3230,3230,3230,3230,0
|
|
20230831,183100,114333500,3230,3230,3230,3230,1680
|
|
20230831,183000,114333500,3230,3230,3230,3230,0
|
|
20230831,182900,114333500,3230,3230,3230,3230,0
|
|
20230831,182800,114333500,3230,3230,3230,3230,0
|
|
20230831,182700,114333500,3230,3230,3230,3230,0
|
|
20230831,182600,114333500,3230,3230,3230,3230,0
|
|
20230831,182500,114333500,3230,3230,3230,3230,0
|
|
20230831,182400,114333500,3230,3230,3230,3230,0
|
|
20230831,182300,114333500,3230,3230,3230,3230,0
|
|
20230831,182200,114333500,3230,3230,3230,3230,0
|
|
20230831,182100,114333500,3230,3230,3230,3230,0
|
|
20230831,182000,114333500,3230,3230,3230,3230,0
|
|
20230831,181900,114333500,3230,3230,3230,3230,0
|
|
20230831,181800,114333500,3230,3230,3230,3230,0
|
|
20230831,181700,114333500,3230,3230,3230,3230,0
|
|
20230831,181600,114333500,3230,3230,3230,3230,0
|
|
20230831,181500,114333500,3230,3230,3230,3230,0
|
|
20230831,181400,114333500,3230,3230,3230,3230,0
|
|
20230831,181300,114333500,3230,3230,3230,3230,0
|
|
20230831,181200,114333500,3230,3230,3230,3230,0
|
|
20230831,181100,114333500,3230,3230,3230,3230,0
|
|
20230831,181000,114333500,3230,3230,3230,3230,0
|
|
20230831,180900,114333500,3230,3230,3230,3230,0
|
|
20230831,180800,114333500,3230,3230,3230,3230,0
|
|
20230831,180700,114333500,3230,3230,3230,3230,0
|
|
20230831,180600,114333500,3230,3230,3230,3230,0
|
|
20230831,180500,114333500,3230,3230,3230,3230,0
|
|
20230831,180400,114333500,3230,3230,3230,3230,0
|
|
20230831,180300,114333500,3230,3230,3230,3230,0
|
|
20230831,180200,114333500,3230,3230,3230,3230,0
|
|
20230831,180100,114333500,3230,3230,3230,3230,1680
|
|
20230831,180000,114333500,3230,3230,3230,3230,0
|
|
20230831,175900,114333500,3230,3230,3230,3230,0
|
|
20230831,175800,114333500,3230,3230,3230,3230,0
|
|
20230831,175700,114333500,3230,3230,3230,3230,0
|
|
20230831,175600,114333500,3230,3230,3230,3230,0
|
|
20230831,175500,114333500,3230,3230,3230,3230,0
|
|
20230831,175400,114333500,3230,3230,3230,3230,0
|
|
20230831,175300,114333500,3230,3230,3230,3230,0
|
|
20230831,175200,114333500,3230,3230,3230,3230,0
|
|
20230831,175100,114333500,3230,3230,3230,3230,0
|
|
20230831,175000,114333500,3230,3230,3230,3230,0
|
|
20230831,174900,114333500,3230,3230,3230,3230,0
|
|
20230831,174800,114333500,3230,3230,3230,3230,0
|
|
20230831,174700,114333500,3230,3230,3230,3230,0
|
|
20230831,174600,114333500,3230,3230,3230,3230,0
|
|
20230831,174500,114333500,3230,3230,3230,3230,0
|
|
20230831,174400,114333500,3230,3230,3230,3230,0
|
|
20230831,174300,114333500,3230,3230,3230,3230,0
|
|
20230831,174200,114333500,3230,3230,3230,3230,0
|
|
20230831,174100,114333500,3230,3230,3230,3230,0
|
|
20230831,174000,114333500,3230,3230,3230,3230,0
|
|
20230831,173900,114333500,3230,3230,3230,3230,0
|
|
20230831,173800,114333500,3230,3230,3230,3230,0
|
|
20230831,173700,114333500,3230,3230,3230,3230,0
|
|
20230831,173600,114333500,3230,3230,3230,3230,0
|
|
20230831,173500,114333500,3230,3230,3230,3230,0
|
|
20230831,173400,114333500,3230,3230,3230,3230,0
|
|
20230831,173300,114333500,3230,3230,3230,3230,0
|
|
20230831,173200,114333500,3230,3230,3230,3230,0
|
|
20230831,173100,114333500,3230,3230,3230,3230,1680
|
|
20230831,173000,114333500,3230,3230,3230,3230,0
|
|
20230831,172900,114333500,3230,3230,3230,3230,0
|
|
20230831,172800,114333500,3230,3230,3230,3230,0
|
|
20230831,172700,114333500,3230,3230,3230,3230,0
|
|
20230831,172600,114333500,3230,3230,3230,3230,0
|
|
20230831,172500,114333500,3230,3230,3230,3230,0
|
|
20230831,172400,114333500,3230,3230,3230,3230,0
|
|
20230831,172300,114333500,3230,3230,3230,3230,0
|
|
20230831,172200,114333500,3230,3230,3230,3230,0
|
|
20230831,172100,114333500,3230,3230,3230,3230,0
|
|
20230831,172000,114333500,3230,3230,3230,3230,0
|
|
20230831,171900,114333500,3230,3230,3230,3230,0
|
|
20230831,171800,114333500,3230,3230,3230,3230,0
|
|
20230831,171700,114333500,3230,3230,3230,3230,0
|
|
20230831,171600,114333500,3230,3230,3230,3230,0
|
|
20230831,171500,114333500,3230,3230,3230,3230,0
|
|
20230831,171400,114333500,3230,3230,3230,3230,0
|
|
20230831,171300,114333500,3230,3230,3230,3230,0
|
|
20230831,171200,114333500,3230,3230,3230,3230,0
|
|
20230831,171100,114333500,3230,3230,3230,3230,0
|
|
20230831,171000,114333500,3230,3230,3230,3230,0
|
|
20230831,170900,114333500,3230,3230,3230,3230,0
|
|
20230831,170800,114333500,3230,3230,3230,3230,0
|
|
20230831,170700,114333500,3230,3230,3230,3230,0
|
|
20230831,170600,114333500,3230,3230,3230,3230,0
|
|
20230831,170500,114333500,3230,3230,3230,3230,0
|
|
20230831,170400,114333500,3230,3230,3230,3230,0
|
|
20230831,170300,114333500,3230,3230,3230,3230,0
|
|
20230831,170200,114333500,3230,3230,3230,3230,0
|
|
20230831,170100,114333500,3230,3230,3230,3230,1680
|
|
20230831,170000,114333500,3230,3230,3230,3230,0
|
|
20230831,165900,114333500,3230,3230,3230,3230,0
|
|
20230831,165800,114333500,3230,3230,3230,3230,0
|
|
20230831,165700,114333500,3230,3230,3230,3230,0
|
|
20230831,165600,114333500,3230,3230,3230,3230,0
|
|
20230831,165500,114333500,3230,3230,3230,3230,0
|
|
20230831,165400,114333500,3230,3230,3230,3230,0
|
|
20230831,165300,114333500,3230,3230,3230,3230,0
|
|
20230831,165200,114333500,3230,3230,3230,3230,0
|
|
20230831,165100,114333500,3230,3230,3230,3230,0
|
|
20230831,165000,114333500,3230,3230,3230,3230,0
|
|
20230831,164900,114333500,3230,3230,3230,3230,0
|
|
20230831,164800,114333500,3230,3230,3230,3230,0
|
|
20230831,164700,114333500,3230,3230,3230,3230,0
|
|
20230831,164600,114333500,3230,3230,3230,3230,0
|
|
20230831,164500,114333500,3230,3230,3230,3230,0
|
|
20230831,164400,114333500,3230,3230,3230,3230,0
|
|
20230831,164300,114333500,3230,3230,3230,3230,0
|
|
20230831,164200,114333500,3230,3230,3230,3230,0
|
|
20230831,164100,114333500,3230,3230,3230,3230,0
|
|
20230831,164000,114333500,3230,3230,3230,3230,0
|
|
20230831,163900,114333500,3230,3230,3230,3230,0
|
|
20230831,163800,114333500,3230,3230,3230,3230,0
|
|
20230831,163700,114333500,3230,3230,3230,3230,0
|
|
20230831,163600,114333500,3230,3230,3230,3230,0
|
|
20230831,163500,114333500,3230,3230,3230,3230,0
|
|
20230831,163400,114333500,3230,3230,3230,3230,0
|
|
20230831,163300,114333500,3230,3230,3230,3230,0
|
|
20230831,163200,114333500,3230,3230,3230,3230,0
|
|
20230831,163100,114333500,3230,3230,3230,3230,1680
|
|
20230831,163000,114333500,3230,3230,3230,3230,0
|
|
20230831,162900,114333500,3230,3230,3230,3230,0
|
|
20230831,162800,114333500,3230,3230,3230,3230,0
|
|
20230831,162700,114333500,3230,3230,3230,3230,0
|
|
20230831,162600,114333500,3230,3230,3230,3230,0
|
|
20230831,162500,114333500,3230,3230,3230,3230,0
|
|
20230831,162400,114333500,3230,3230,3230,3230,0
|
|
20230831,162300,114333500,3230,3230,3230,3230,0
|
|
20230831,162200,114333500,3230,3230,3230,3230,0
|
|
20230831,162100,114333500,3230,3230,3230,3230,0
|
|
20230831,162000,114333500,3230,3230,3230,3230,0
|
|
20230831,161900,114333500,3230,3230,3230,3230,0
|
|
20230831,161800,114333500,3230,3230,3230,3230,0
|
|
20230831,161700,114333500,3230,3230,3230,3230,0
|
|
20230831,161600,114333500,3230,3230,3230,3230,0
|
|
20230831,161500,114333500,3230,3230,3230,3230,0
|
|
20230831,161400,114333500,3230,3230,3230,3230,0
|
|
20230831,161300,114333500,3230,3230,3230,3230,0
|
|
20230831,161200,114333500,3230,3230,3230,3230,0
|
|
20230831,161100,114333500,3230,3230,3230,3230,0
|
|
20230831,161000,114333500,3230,3230,3230,3230,0
|
|
20230831,160900,114333500,3230,3230,3230,3230,0
|
|
20230831,160800,114333500,3230,3230,3230,3230,0
|
|
20230831,160700,114333500,3230,3230,3230,3230,0
|
|
20230831,160600,114333500,3230,3230,3230,3230,0
|
|
20230831,160500,114333500,3230,3230,3230,3230,0
|
|
20230831,160400,114333500,3230,3230,3230,3230,0
|
|
20230831,160300,114333500,3230,3230,3230,3230,0
|
|
20230831,160200,114333500,3230,3230,3230,3230,0
|
|
20230831,160100,114333500,3230,3230,3230,3230,1680
|
|
20230831,160000,114333500,3230,3230,3230,3230,0
|
|
20230831,155900,114333500,3230,3230,3230,3230,0
|
|
20230831,155800,114333500,3230,3230,3230,3230,0
|
|
20230831,155700,114333500,3230,3230,3230,3230,0
|
|
20230831,155600,114333500,3230,3230,3230,3230,0
|
|
20230831,155500,114333500,3230,3230,3230,3230,0
|
|
20230831,155400,114333500,3230,3230,3230,3230,0
|
|
20230831,155300,114333500,3230,3230,3230,3230,0
|
|
20230831,155200,114333500,3230,3230,3230,3230,0
|
|
20230831,155100,114333500,3230,3230,3230,3230,0
|
|
20230831,155000,114333500,3230,3230,3230,3230,0
|
|
20230831,154900,114333500,3230,3230,3230,3230,0
|
|
20230831,154800,114333500,3230,3230,3230,3230,0
|
|
20230831,154700,114333500,3230,3230,3230,3230,0
|
|
20230831,154600,114333500,3230,3230,3230,3230,0
|
|
20230831,154500,114333500,3230,3230,3230,3230,0
|
|
20230831,154400,114333500,3230,3230,3230,3230,0
|
|
20230831,154300,114333500,3230,3230,3230,3230,0
|
|
20230831,154200,114333500,3230,3230,3230,3230,0
|
|
20230831,154100,114333500,3230,3230,3230,3230,0
|
|
20230831,154000,114333500,3230,3230,3230,3230,0
|
|
20230831,153900,114333500,3230,3230,3230,3230,0
|
|
20230831,153800,114333500,3230,3230,3230,3230,0
|
|
20230831,153700,114333500,3230,3230,3230,3230,0
|
|
20230831,153600,114333500,3230,3230,3230,3230,0
|
|
20230831,153500,114333500,3230,3230,3230,3230,0
|
|
20230831,153400,114333500,3230,3230,3230,3230,0
|
|
20230831,153300,114333500,3230,3230,3230,3230,0
|
|
20230831,153200,114333500,3230,3230,3230,3230,0
|
|
20230831,153100,114333500,3230,3230,3230,3230,1680
|
|
20230831,153000,114333500,3230,3230,3230,3230,1680
|
|
20230831,152900,108907100,3230,3230,3230,3230,0
|
|
20230831,152800,108907100,3230,3230,3230,3230,0
|
|
20230831,152700,108907100,3230,3230,3230,3230,0
|
|
20230831,152600,108907100,3230,3230,3230,3230,0
|
|
20230831,152500,108907100,3230,3230,3230,3230,0
|
|
20230831,152400,108907100,3230,3230,3230,3230,0
|
|
20230831,152300,108907100,3230,3230,3230,3230,0
|
|
20230831,152200,108907100,3230,3230,3230,3230,0
|
|
20230831,152100,108907100,3230,3230,3230,3230,0
|
|
20230831,152000,108907100,3230,3230,3230,3230,0
|
|
20230831,151900,108907100,3230,3210,3230,3205,369
|
|
20230831,151800,107719510,3210,3210,3210,3205,77
|
|
20230831,151700,107472685,3205,3205,3205,3205,1
|
|
20230831,151600,107469480,3210,3205,3210,3205,304
|
|
20230831,151500,106495145,3205,3205,3205,3205,100
|
|
20230831,151400,106174645,3205,3210,3210,3205,1182
|
|
20230831,151300,102381930,3210,3210,3210,3210,10
|
|
20230831,151200,102349830,3210,3210,3210,3210,0
|
|
20230831,151100,102349830,3210,3210,3210,3210,0
|
|
20230831,151000,102349830,3210,3210,3210,3210,16
|
|
20230831,150900,102298470,3215,3210,3215,3210,2
|
|
20230831,150800,102292045,3205,3215,3215,3205,35
|
|
20230831,150700,102179530,3215,3215,3215,3215,55
|
|
20230831,150600,102002705,3220,3215,3220,3215,2
|
|
20230831,150500,101996270,3215,3215,3215,3215,506
|
|
20230831,150400,100369480,3215,3215,3215,3215,0
|
|
20230831,150300,100369480,3215,3215,3215,3215,0
|
|
20230831,150200,100369480,3215,3215,3215,3215,0
|
|
20230831,150100,100369480,3215,3215,3215,3215,0
|
|
20230831,150000,100369480,3215,3215,3215,3215,0
|
|
20230831,145900,100369480,3215,3215,3215,3215,0
|
|
20230831,145800,100369480,3215,3215,3215,3215,3
|
|
20230831,145700,100359835,3210,3210,3210,3210,5
|
|
20230831,145600,100343785,3215,3215,3215,3215,0
|
|
20230831,145500,100343785,3215,3215,3215,3215,620
|
|
20230831,145400,98350485,3200,3200,3200,3200,0
|
|
20230831,145300,98350485,3200,3200,3200,3200,0
|
|
20230831,145200,98350485,3200,3200,3200,3200,1
|
|
20230831,145100,98347285,3200,3200,3200,3200,0
|
|
20230831,145000,98347285,3200,3210,3210,3200,5050
|
|
20230831,144900,82172435,3210,3210,3210,3210,0
|
|
20230831,144800,82172435,3210,3210,3210,3210,0
|
|
20230831,144700,82172435,3210,3210,3210,3210,0
|
|
20230831,144600,82172435,3210,3210,3210,3210,9
|
|
20230831,144500,82143545,3215,3215,3215,3215,0
|
|
20230831,144400,82143545,3215,3215,3215,3215,0
|
|
20230831,144300,82143545,3215,3215,3215,3215,1
|
|
20230831,144200,82140330,3215,3210,3215,3210,3
|
|
20230831,144100,82130695,3210,3210,3210,3210,0
|
|
20230831,144000,82130695,3210,3210,3210,3210,13
|
|
20230831,143900,82088965,3215,3215,3215,3215,0
|
|
20230831,143800,82088965,3215,3215,3215,3215,0
|
|
20230831,143700,82088965,3215,3215,3215,3215,470
|
|
20230831,143600,80577915,3215,3215,3215,3215,1
|
|
20230831,143500,80574700,3220,3220,3220,3220,0
|
|
20230831,143400,80574700,3220,3220,3220,3220,155
|
|
20230831,143300,80075600,3215,3215,3215,3215,15
|
|
20230831,143200,80027375,3220,3215,3220,3215,245
|
|
20230831,143100,79239695,3215,3215,3215,3215,0
|
|
20230831,143000,79239695,3215,3215,3215,3215,0
|
|
20230831,142900,79239695,3215,3215,3215,3215,244
|
|
20230831,142800,78455235,3215,3215,3215,3215,248
|
|
20230831,142700,77657915,3215,3215,3215,3215,0
|
|
20230831,142600,77657915,3215,3215,3215,3215,0
|
|
20230831,142500,77657915,3215,3215,3215,3215,0
|
|
20230831,142400,77657915,3215,3215,3215,3215,0
|
|
20230831,142300,77657915,3215,3210,3215,3210,7
|
|
20230831,142200,77635440,3210,3210,3210,3210,0
|
|
20230831,142100,77635440,3210,3210,3210,3210,0
|
|
20230831,142000,77635440,3210,3210,3210,3210,1
|
|
20230831,141900,77632230,3205,3205,3205,3205,0
|
|
20230831,141800,77632230,3205,3205,3205,3205,0
|
|
20230831,141700,77632230,3205,3205,3205,3205,0
|
|
20230831,141600,77632230,3205,3205,3205,3205,0
|
|
20230831,141500,77632230,3205,3205,3205,3205,0
|
|
20230831,141400,77632230,3205,3205,3205,3205,0
|
|
20230831,141300,77632230,3205,3205,3205,3205,0
|
|
20230831,141200,77632230,3205,3205,3205,3205,15
|
|
20230831,141100,77584155,3215,3215,3215,3215,0
|
|
20230831,141000,77584155,3215,3215,3215,3215,0
|
|
20230831,140900,77584155,3215,3215,3215,3215,0
|
|
20230831,140800,77584155,3215,3215,3215,3215,0
|
|
20230831,140700,77584155,3215,3215,3215,3215,0
|
|
20230831,140600,77584155,3215,3215,3215,3215,0
|
|
20230831,140500,77584155,3215,3215,3215,3215,0
|
|
20230831,140400,77584155,3215,3215,3215,3215,0
|
|
20230831,140300,77584155,3215,3215,3215,3215,1
|
|
20230831,140200,77580940,3215,3215,3215,3215,52
|
|
20230831,140100,77413760,3215,3215,3215,3215,0
|
|
20230831,140000,77413760,3215,3215,3215,3215,0
|
|
20230831,135900,77413760,3215,3215,3215,3215,0
|
|
20230831,135800,77413760,3215,3215,3215,3215,0
|
|
20230831,135700,77413760,3215,3215,3215,3215,0
|
|
20230831,135600,77413760,3215,3215,3215,3215,0
|
|
20230831,135500,77413760,3215,3215,3215,3215,0
|
|
20230831,135400,77413760,3215,3215,3215,3215,0
|
|
20230831,135300,77413760,3215,3215,3215,3215,0
|
|
20230831,135200,77413760,3215,3215,3215,3215,0
|
|
20230831,135100,77413760,3215,3215,3215,3215,0
|
|
20230831,135000,77413760,3215,3215,3215,3215,0
|
|
20230831,134900,77413760,3215,3215,3215,3215,0
|
|
20230831,134800,77413760,3215,3215,3215,3215,1
|
|
20230831,134700,77410545,3210,3210,3210,3210,0
|
|
20230831,134600,77410545,3210,3210,3210,3210,0
|
|
20230831,134500,77410545,3210,3210,3210,3210,0
|
|
20230831,134400,77410545,3210,3210,3210,3210,0
|
|
20230831,134300,77410545,3210,3210,3210,3210,0
|
|
20230831,134200,77410545,3210,3210,3210,3210,173
|
|
20230831,134100,76855215,3210,3210,3210,3210,9
|
|
20230831,134000,76826325,3215,3215,3215,3215,0
|
|
20230831,133900,76826325,3215,3215,3215,3215,0
|
|
20230831,133800,76826325,3215,3215,3215,3215,0
|
|
20230831,133700,76826325,3215,3215,3215,3215,0
|
|
20230831,133600,76826325,3215,3215,3215,3215,1
|
|
20230831,133500,76823110,3210,3210,3210,3210,0
|
|
20230831,133400,76823110,3210,3210,3210,3210,100
|
|
20230831,133300,76502110,3210,3215,3215,3210,601
|
|
20230831,133200,74569900,3215,3215,3220,3215,1350
|
|
20230831,133100,70229620,3215,3215,3215,3215,0
|
|
20230831,133000,70229620,3215,3215,3215,3215,0
|
|
20230831,132900,70229620,3215,3215,3215,3215,19
|
|
20230831,132800,70168535,3220,3220,3220,3220,1
|
|
20230831,132700,70165315,3215,3215,3215,3215,0
|
|
20230831,132600,70165315,3215,3215,3215,3215,0
|
|
20230831,132500,70165315,3215,3215,3215,3215,0
|
|
20230831,132400,70165315,3215,3215,3215,3215,0
|
|
20230831,132300,70165315,3215,3215,3215,3215,0
|
|
20230831,132200,70165315,3215,3215,3215,3215,114
|
|
20230831,132100,69798805,3215,3215,3215,3215,0
|
|
20230831,132000,69798805,3215,3215,3215,3215,0
|
|
20230831,131900,69798805,3215,3215,3215,3215,0
|
|
20230831,131800,69798805,3215,3215,3215,3215,0
|
|
20230831,131700,69798805,3215,3215,3215,3215,0
|
|
20230831,131600,69798805,3215,3215,3215,3215,0
|
|
20230831,131500,69798805,3215,3215,3215,3215,77
|
|
20230831,131400,69551250,3225,3225,3225,3225,8
|
|
20230831,131300,69525450,3225,3225,3225,3225,0
|
|
20230831,131200,69525450,3225,3225,3225,3225,0
|
|
20230831,131100,69525450,3225,3225,3225,3225,0
|
|
20230831,131000,69525450,3225,3225,3225,3225,0
|
|
20230831,130900,69525450,3225,3225,3225,3225,0
|
|
20230831,130800,69525450,3225,3225,3225,3225,0
|
|
20230831,130700,69525450,3225,3225,3225,3225,0
|
|
20230831,130600,69525450,3225,3225,3225,3225,0
|
|
20230831,130500,69525450,3225,3225,3225,3225,47
|
|
20230831,130400,69373875,3230,3230,3230,3230,3500
|
|
20230831,130300,58068875,3230,3220,3230,3220,1153
|
|
20230831,130200,54349450,3210,3210,3210,3210,1
|
|
20230831,130100,54346240,3210,3210,3210,3210,0
|
|
20230831,130000,54346240,3210,3210,3210,3210,0
|
|
20230831,125900,54346240,3210,3210,3210,3210,0
|
|
20230831,125800,54346240,3210,3210,3210,3210,0
|
|
20230831,125700,54346240,3210,3210,3210,3210,18
|
|
20230831,125600,54288460,3225,3225,3225,3225,0
|
|
20230831,125500,54288460,3225,3225,3225,3225,0
|
|
20230831,125400,54288460,3225,3225,3225,3225,0
|
|
20230831,125300,54288460,3225,3225,3225,3225,0
|
|
20230831,125200,54288460,3225,3225,3225,3225,0
|
|
20230831,125100,54288460,3225,3225,3225,3225,0
|
|
20230831,125000,54288460,3225,3225,3225,3225,0
|
|
20230831,124900,54288460,3225,3225,3225,3225,0
|
|
20230831,124800,54288460,3225,3225,3225,3225,0
|
|
20230831,124700,54288460,3225,3225,3225,3225,0
|
|
20230831,124600,54288460,3225,3225,3225,3225,0
|
|
20230831,124500,54288460,3225,3225,3225,3225,0
|
|
20230831,124400,54288460,3225,3225,3225,3225,0
|
|
20230831,124300,54288460,3225,3225,3225,3225,0
|
|
20230831,124200,54288460,3225,3225,3225,3225,0
|
|
20230831,124100,54288460,3225,3225,3225,3225,0
|
|
20230831,124000,54288460,3225,3225,3225,3225,0
|
|
20230831,123900,54288460,3225,3225,3225,3225,0
|
|
20230831,123800,54288460,3225,3225,3225,3225,0
|
|
20230831,123700,54288460,3225,3225,3225,3225,0
|
|
20230831,123600,54288460,3225,3225,3225,3225,0
|
|
20230831,123500,54288460,3225,3225,3225,3225,0
|
|
20230831,123400,54288460,3225,3225,3225,3225,0
|
|
20230831,123300,54288460,3225,3225,3225,3225,1
|
|
20230831,123200,54285235,3225,3225,3225,3225,0
|
|
20230831,123100,54285235,3225,3225,3225,3225,0
|
|
20230831,123000,54285235,3225,3225,3225,3225,0
|
|
20230831,122900,54285235,3225,3225,3225,3225,0
|
|
20230831,122800,54285235,3225,3225,3225,3225,2
|
|
20230831,122700,54278785,3225,3225,3225,3225,0
|
|
20230831,122600,54278785,3225,3225,3225,3225,0
|
|
20230831,122500,54278785,3225,3225,3225,3225,0
|
|
20230831,122400,54278785,3225,3225,3225,3225,310
|
|
20230831,122300,53279035,3210,3210,3210,3210,0
|
|
20230831,122200,53279035,3210,3210,3210,3210,1
|
|
20230831,122100,53275825,3210,3210,3210,3210,0
|
|
20230831,122000,53275825,3210,3210,3210,3210,0
|
|
20230831,121900,53275825,3210,3210,3210,3210,280
|
|
20230831,121800,52377025,3215,3215,3215,3215,0
|
|
20230831,121700,52377025,3215,3215,3215,3215,0
|
|
20230831,121600,52377025,3215,3215,3215,3215,0
|
|
20230831,121500,52377025,3215,3215,3215,3215,0
|
|
20230831,121400,52377025,3215,3215,3215,3215,0
|
|
20230831,121300,52377025,3215,3215,3215,3215,6
|
|
20230831,121200,52357735,3225,3225,3225,3225,0
|
|
20230831,121100,52357735,3225,3225,3225,3225,0
|
|
20230831,121000,52357735,3225,3225,3225,3225,0
|
|
20230831,120900,52357735,3225,3225,3225,3225,0
|
|
20230831,120800,52357735,3225,3225,3225,3225,0
|
|
20230831,120700,52357735,3225,3225,3225,3225,0
|
|
20230831,120600,52357735,3225,3225,3225,3225,0
|
|
20230831,120500,52357735,3225,3225,3225,3225,0
|
|
20230831,120400,52357735,3225,3225,3225,3225,0
|
|
20230831,120300,52357735,3225,3225,3225,3225,0
|
|
20230831,120200,52357735,3225,3225,3225,3225,0
|
|
20230831,120100,52357735,3225,3225,3225,3225,0
|
|
20230831,120000,52357735,3225,3225,3225,3225,0
|
|
20230831,115900,52357735,3225,3225,3225,3225,0
|
|
20230831,115800,52357735,3225,3225,3225,3225,0
|
|
20230831,115700,52357735,3225,3225,3225,3225,0
|
|
20230831,115600,52357735,3225,3225,3225,3225,0
|
|
20230831,115500,52357735,3225,3225,3225,3225,0
|
|
20230831,115400,52357735,3225,3225,3225,3225,0
|
|
20230831,115300,52357735,3225,3225,3225,3225,0
|
|
20230831,115200,52357735,3225,3225,3225,3225,1
|
|
20230831,115100,52354510,3225,3225,3225,3225,0
|
|
20230831,115000,52354510,3225,3225,3225,3225,0
|
|
20230831,114900,52354510,3225,3225,3225,3225,0
|
|
20230831,114800,52354510,3225,3225,3225,3225,0
|
|
20230831,114700,52354510,3225,3225,3225,3225,0
|
|
20230831,114600,52354510,3225,3225,3225,3225,0
|
|
20230831,114500,52354510,3225,3225,3225,3225,0
|
|
20230831,114400,52354510,3225,3225,3225,3225,0
|
|
20230831,114300,52354510,3225,3225,3225,3225,1
|
|
20230831,114200,52351285,3225,3225,3225,3225,0
|
|
20230831,114100,52351285,3225,3225,3225,3225,0
|
|
20230831,114000,52351285,3225,3225,3225,3225,0
|
|
20230831,113900,52351285,3225,3225,3225,3225,1
|
|
20230831,113800,52348060,3225,3225,3225,3225,0
|
|
20230831,113700,52348060,3225,3225,3225,3225,7
|
|
20230831,113600,52325485,3225,3225,3225,3225,0
|
|
20230831,113500,52325485,3225,3225,3225,3225,3
|
|
20230831,113400,52315810,3225,3225,3225,3225,0
|
|
20230831,113300,52315810,3225,3215,3225,3210,336
|
|
20230831,113200,51237085,3210,3215,3215,3210,7
|
|
20230831,113100,51214605,3215,3215,3215,3215,0
|
|
20230831,113000,51214605,3215,3215,3215,3215,0
|
|
20230831,112900,51214605,3215,3215,3215,3215,0
|
|
20230831,112800,51214605,3215,3215,3215,3215,1200
|
|
20230831,112700,47356605,3215,3215,3215,3215,0
|
|
20230831,112600,47356605,3215,3215,3215,3215,0
|
|
20230831,112500,47356605,3215,3215,3215,3215,0
|
|
20230831,112400,47356605,3215,3215,3215,3215,0
|
|
20230831,112300,47356605,3215,3220,3220,3215,866
|
|
20230831,112200,44572260,3220,3220,3220,3220,0
|
|
20230831,112100,44572260,3220,3220,3220,3220,0
|
|
20230831,112000,44572260,3220,3220,3220,3220,0
|
|
20230831,111900,44572260,3220,3220,3220,3220,0
|
|
20230831,111800,44572260,3220,3220,3220,3220,0
|
|
20230831,111700,44572260,3220,3220,3220,3220,0
|
|
20230831,111600,44572260,3220,3220,3220,3220,0
|
|
20230831,111500,44572260,3220,3220,3220,3220,0
|
|
20230831,111400,44572260,3220,3220,3220,3220,0
|
|
20230831,111300,44572260,3220,3220,3220,3220,0
|
|
20230831,111200,44572260,3220,3220,3220,3220,3
|
|
20230831,111100,44562600,3220,3220,3220,3220,0
|
|
20230831,111000,44562600,3220,3220,3220,3220,0
|
|
20230831,110900,44562600,3220,3220,3220,3220,0
|
|
20230831,110800,44562600,3220,3220,3220,3220,0
|
|
20230831,110700,44562600,3220,3220,3220,3220,268
|
|
20230831,110600,43699640,3220,3220,3220,3220,161
|
|
20230831,110500,43181220,3225,3225,3225,3225,53
|
|
20230831,110400,43010295,3225,3225,3225,3225,0
|
|
20230831,110300,43010295,3225,3225,3225,3225,8
|
|
20230831,110200,42984495,3225,3225,3225,3225,19
|
|
20230831,110100,42923220,3225,3225,3225,3225,0
|
|
20230831,110000,42923220,3225,3225,3225,3225,0
|
|
20230831,105900,42923220,3225,3225,3225,3225,0
|
|
20230831,105800,42923220,3225,3225,3225,3225,0
|
|
20230831,105700,42923220,3225,3225,3225,3225,0
|
|
20230831,105600,42923220,3225,3225,3225,3225,222
|
|
20230831,105500,42207270,3235,3235,3235,3235,0
|
|
20230831,105400,42207270,3235,3235,3235,3235,0
|
|
20230831,105300,42207270,3235,3235,3235,3235,0
|
|
20230831,105200,42207270,3235,3235,3235,3235,0
|
|
20230831,105100,42207270,3235,3235,3235,3235,0
|
|
20230831,105000,42207270,3235,3235,3235,3235,0
|
|
20230831,104900,42207270,3235,3235,3235,3235,0
|
|
20230831,104800,42207270,3235,3235,3235,3235,0
|
|
20230831,104700,42207270,3235,3235,3235,3235,0
|
|
20230831,104600,42207270,3235,3235,3235,3235,0
|
|
20230831,104500,42207270,3235,3235,3235,3235,0
|
|
20230831,104400,42207270,3235,3235,3235,3235,0
|
|
20230831,104300,42207270,3235,3235,3235,3235,0
|
|
20230831,104200,42207270,3235,3230,3235,3230,6
|
|
20230831,104100,42187880,3230,3230,3230,3230,0
|
|
20230831,104000,42187880,3230,3230,3230,3230,0
|
|
20230831,103900,42187880,3230,3230,3230,3230,0
|
|
20230831,103800,42187880,3230,3230,3230,3230,0
|
|
20230831,103700,42187880,3230,3230,3230,3230,0
|
|
20230831,103600,42187880,3230,3230,3230,3230,0
|
|
20230831,103500,42187880,3230,3230,3230,3230,1
|
|
20230831,103400,42184650,3220,3225,3225,3220,299
|
|
20230831,103300,41221810,3235,3235,3235,3235,0
|
|
20230831,103200,41221810,3235,3235,3235,3235,0
|
|
20230831,103100,41221810,3235,3235,3235,3235,0
|
|
20230831,103000,41221810,3235,3235,3235,3235,0
|
|
20230831,102900,41221810,3235,3235,3235,3235,0
|
|
20230831,102800,41221810,3235,3225,3235,3225,135
|
|
20230831,102700,40786385,3225,3225,3225,3225,0
|
|
20230831,102600,40786385,3225,3230,3230,3225,593
|
|
20230831,102500,38873905,3240,3240,3240,3240,0
|
|
20230831,102400,38873905,3240,3240,3240,3240,0
|
|
20230831,102300,38873905,3240,3240,3240,3240,0
|
|
20230831,102200,38873905,3240,3240,3240,3240,0
|
|
20230831,102100,38873905,3240,3240,3240,3240,0
|
|
20230831,102000,38873905,3240,3240,3240,3240,0
|
|
20230831,101900,38873905,3240,3240,3240,3240,0
|
|
20230831,101800,38873905,3240,3240,3240,3240,103
|
|
20230831,101700,38540185,3225,3225,3225,3225,0
|
|
20230831,101600,38540185,3225,3225,3225,3225,0
|
|
20230831,101500,38540185,3225,3225,3225,3225,0
|
|
20230831,101400,38540185,3225,3225,3225,3225,14
|
|
20230831,101300,38495035,3245,3245,3245,3245,0
|
|
20230831,101200,38495035,3245,3245,3245,3245,0
|
|
20230831,101100,38495035,3245,3245,3245,3245,0
|
|
20230831,101000,38495035,3245,3245,3245,3245,1
|
|
20230831,100900,38491790,3225,3225,3225,3225,0
|
|
20230831,100800,38491790,3225,3230,3230,3225,537
|
|
20230831,100700,36759955,3245,3245,3245,3245,0
|
|
20230831,100600,36759955,3245,3245,3245,3245,0
|
|
20230831,100500,36759955,3245,3245,3245,3245,0
|
|
20230831,100400,36759955,3245,3245,3245,3245,0
|
|
20230831,100300,36759955,3245,3245,3245,3245,0
|
|
20230831,100200,36759955,3245,3245,3245,3245,0
|
|
20230831,100100,36759955,3245,3245,3245,3245,0
|
|
20230831,100000,36759955,3245,3245,3245,3245,0
|
|
20230831,095900,36759955,3245,3245,3245,3245,0
|
|
20230831,095800,36759955,3245,3245,3245,3245,0
|
|
20230831,095700,36759955,3245,3245,3245,3245,0
|
|
20230831,095600,36759955,3245,3245,3245,3245,0
|
|
20230831,095500,36759955,3245,3245,3245,3245,0
|
|
20230831,095400,36759955,3245,3245,3245,3245,0
|
|
20230831,095300,36759955,3245,3245,3245,3245,0
|
|
20230831,095200,36759955,3245,3245,3245,3245,0
|
|
20230831,095100,36759955,3245,3245,3245,3245,0
|
|
20230831,095000,36759955,3245,3235,3245,3235,100
|
|
20230831,094900,36436415,3235,3235,3235,3235,0
|
|
20230831,094800,36436415,3235,3235,3235,3235,0
|
|
20230831,094700,36436415,3235,3235,3235,3235,0
|
|
20230831,094600,36436415,3235,3235,3235,3235,0
|
|
20230831,094500,36436415,3235,3235,3235,3235,100
|
|
20230831,094400,36112915,3220,3220,3220,3220,0
|
|
20230831,094300,36112915,3220,3225,3225,3220,651
|
|
20230831,094200,34015260,3235,3235,3235,3235,0
|
|
20230831,094100,34015260,3235,3235,3235,3235,0
|
|
20230831,094000,34015260,3235,3235,3235,3235,0
|
|
20230831,093900,34015260,3235,3235,3235,3235,0
|
|
20230831,093800,34015260,3235,3235,3235,3235,0
|
|
20230831,093700,34015260,3235,3235,3235,3235,0
|
|
20230831,093600,34015260,3235,3235,3235,3235,0
|
|
20230831,093500,34015260,3235,3235,3235,3235,1
|
|
20230831,093400,34012025,3235,3235,3235,3235,1
|
|
20230831,093300,34008790,3235,3235,3235,3235,10
|
|
20230831,093200,33976440,3225,3225,3225,3225,1
|
|
20230831,093100,33973215,3225,3225,3230,3225,435
|
|
20230831,093000,32570335,3230,3235,3235,3230,619
|
|
20230831,092900,30570880,3235,3235,3235,3235,0
|
|
20230831,092800,30570880,3235,3235,3235,3235,0
|
|
20230831,092700,30570880,3235,3240,3240,3235,1201
|
|
20230831,092600,26682640,3250,3250,3250,3250,0
|
|
20230831,092500,26682640,3250,3250,3250,3250,0
|
|
20230831,092400,26682640,3250,3250,3250,3250,0
|
|
20230831,092300,26682640,3250,3245,3250,3245,318
|
|
20230831,092200,25650725,3245,3245,3245,3245,0
|
|
20230831,092100,25650725,3245,3250,3250,3245,14
|
|
20230831,092000,25605290,3245,3245,3245,3245,0
|
|
20230831,091900,25605290,3245,3250,3250,3245,828
|
|
20230831,091800,22916790,3250,3255,3255,3250,15
|
|
20230831,091700,22867990,3250,3250,3250,3250,100
|
|
20230831,091600,22542990,3255,3255,3255,3255,1
|
|
20230831,091500,22539735,3255,3255,3255,3255,1
|
|
20230831,091400,22536480,3255,3255,3255,3255,0
|
|
20230831,091300,22536480,3255,3255,3255,3255,0
|
|
20230831,091200,22536480,3255,3255,3255,3255,0
|
|
20230831,091100,22536480,3255,3255,3255,3255,5
|
|
20230831,091000,22520205,3250,3250,3250,3250,150
|
|
20230831,090900,22032705,3255,3255,3255,3255,2
|
|
20230831,090800,22026195,3255,3255,3255,3255,2
|
|
20230831,090700,22019685,3255,3255,3255,3255,2
|
|
20230831,090600,22013175,3265,3265,3265,3265,2
|
|
20230831,090500,22006645,3245,3250,3265,3245,372
|
|
20230831,090400,20799075,3245,3245,3245,3245,0
|
|
20230831,090300,20799075,3245,3245,3245,3245,1747
|
|
20230831,090200,15130060,3245,3245,3245,3245,2
|
|
20230831,090100,15123570,3245,3240,3245,3240,123
|
|
20230831,090000,14725040,3245,3240,3245,3240,4402
|