583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184000,267343545,4015,4015,4015,4015,2191
|
|
20230831,183900,267343545,4015,4015,4015,4015,0
|
|
20230831,183800,267343545,4015,4015,4015,4015,0
|
|
20230831,183700,267343545,4015,4015,4015,4015,0
|
|
20230831,183600,267343545,4015,4015,4015,4015,0
|
|
20230831,183500,267343545,4015,4015,4015,4015,0
|
|
20230831,183400,267343545,4015,4015,4015,4015,0
|
|
20230831,183300,267343545,4015,4015,4015,4015,0
|
|
20230831,183200,267343545,4015,4015,4015,4015,0
|
|
20230831,183100,267343545,4015,4015,4015,4015,0
|
|
20230831,183000,267343545,4015,4015,4015,4015,0
|
|
20230831,182900,267343545,4015,4015,4015,4015,0
|
|
20230831,182800,267343545,4015,4015,4015,4015,0
|
|
20230831,182700,267343545,4015,4015,4015,4015,0
|
|
20230831,182600,267343545,4015,4015,4015,4015,0
|
|
20230831,182500,267343545,4015,4015,4015,4015,0
|
|
20230831,182400,267343545,4015,4015,4015,4015,0
|
|
20230831,182300,267343545,4015,4015,4015,4015,0
|
|
20230831,182200,267343545,4015,4015,4015,4015,0
|
|
20230831,182100,267343545,4015,4015,4015,4015,0
|
|
20230831,182000,267343545,4015,4015,4015,4015,0
|
|
20230831,181900,267343545,4015,4015,4015,4015,0
|
|
20230831,181800,267343545,4015,4015,4015,4015,0
|
|
20230831,181700,267343545,4015,4015,4015,4015,0
|
|
20230831,181600,267343545,4015,4015,4015,4015,0
|
|
20230831,181500,267343545,4015,4015,4015,4015,0
|
|
20230831,181400,267343545,4015,4015,4015,4015,0
|
|
20230831,181300,267343545,4015,4015,4015,4015,0
|
|
20230831,181200,267343545,4015,4015,4015,4015,0
|
|
20230831,181100,267343545,4015,4015,4015,4015,0
|
|
20230831,181000,267343545,4015,4015,4015,4015,2191
|
|
20230831,180900,267343545,4015,4015,4015,4015,0
|
|
20230831,180800,267343545,4015,4015,4015,4015,0
|
|
20230831,180700,267343545,4015,4015,4015,4015,0
|
|
20230831,180600,267343545,4015,4015,4015,4015,0
|
|
20230831,180500,267343545,4015,4015,4015,4015,0
|
|
20230831,180400,267343545,4015,4015,4015,4015,0
|
|
20230831,180300,267343545,4015,4015,4015,4015,0
|
|
20230831,180200,267343545,4015,4015,4015,4015,0
|
|
20230831,180100,267343545,4015,4015,4015,4015,0
|
|
20230831,180000,267343545,4015,4015,4015,4015,0
|
|
20230831,175900,267343545,4015,4015,4015,4015,0
|
|
20230831,175800,267343545,4015,4015,4015,4015,0
|
|
20230831,175700,267343545,4015,4015,4015,4015,0
|
|
20230831,175600,267343545,4015,4015,4015,4015,0
|
|
20230831,175500,267343545,4015,4015,4015,4015,0
|
|
20230831,175400,267343545,4015,4015,4015,4015,0
|
|
20230831,175300,267343545,4015,4015,4015,4015,0
|
|
20230831,175200,267343545,4015,4015,4015,4015,0
|
|
20230831,175100,267343545,4015,4015,4015,4015,0
|
|
20230831,175000,267343545,4015,4015,4015,4015,0
|
|
20230831,174900,267343545,4015,4015,4015,4015,0
|
|
20230831,174800,267343545,4015,4015,4015,4015,0
|
|
20230831,174700,267343545,4015,4015,4015,4015,0
|
|
20230831,174600,267343545,4015,4015,4015,4015,0
|
|
20230831,174500,267343545,4015,4015,4015,4015,0
|
|
20230831,174400,267343545,4015,4015,4015,4015,0
|
|
20230831,174300,267343545,4015,4015,4015,4015,0
|
|
20230831,174200,267343545,4015,4015,4015,4015,0
|
|
20230831,174100,267343545,4015,4015,4015,4015,0
|
|
20230831,174000,267343545,4015,4015,4015,4015,2191
|
|
20230831,173900,267343545,4015,4015,4015,4015,0
|
|
20230831,173800,267343545,4015,4015,4015,4015,0
|
|
20230831,173700,267343545,4015,4015,4015,4015,0
|
|
20230831,173600,267343545,4015,4015,4015,4015,0
|
|
20230831,173500,267343545,4015,4015,4015,4015,0
|
|
20230831,173400,267343545,4015,4015,4015,4015,0
|
|
20230831,173300,267343545,4015,4015,4015,4015,0
|
|
20230831,173200,267343545,4015,4015,4015,4015,0
|
|
20230831,173100,267343545,4015,4015,4015,4015,0
|
|
20230831,173000,267343545,4015,4015,4015,4015,0
|
|
20230831,172900,267343545,4015,4015,4015,4015,0
|
|
20230831,172800,267343545,4015,4015,4015,4015,0
|
|
20230831,172700,267343545,4015,4015,4015,4015,0
|
|
20230831,172600,267343545,4015,4015,4015,4015,0
|
|
20230831,172500,267343545,4015,4015,4015,4015,0
|
|
20230831,172400,267343545,4015,4015,4015,4015,0
|
|
20230831,172300,267343545,4015,4015,4015,4015,0
|
|
20230831,172200,267343545,4015,4015,4015,4015,0
|
|
20230831,172100,267343545,4015,4015,4015,4015,0
|
|
20230831,172000,267343545,4015,4015,4015,4015,0
|
|
20230831,171900,267343545,4015,4015,4015,4015,0
|
|
20230831,171800,267343545,4015,4015,4015,4015,0
|
|
20230831,171700,267343545,4015,4015,4015,4015,0
|
|
20230831,171600,267343545,4015,4015,4015,4015,0
|
|
20230831,171500,267343545,4015,4015,4015,4015,0
|
|
20230831,171400,267343545,4015,4015,4015,4015,0
|
|
20230831,171300,267343545,4015,4015,4015,4015,0
|
|
20230831,171200,267343545,4015,4015,4015,4015,0
|
|
20230831,171100,267343545,4015,4015,4015,4015,0
|
|
20230831,171000,267343545,4015,4015,4015,4015,2191
|
|
20230831,170900,267343545,4015,4015,4015,4015,0
|
|
20230831,170800,267343545,4015,4015,4015,4015,0
|
|
20230831,170700,267343545,4015,4015,4015,4015,0
|
|
20230831,170600,267343545,4015,4015,4015,4015,0
|
|
20230831,170500,267343545,4015,4015,4015,4015,0
|
|
20230831,170400,267343545,4015,4015,4015,4015,0
|
|
20230831,170300,267343545,4015,4015,4015,4015,0
|
|
20230831,170200,267343545,4015,4015,4015,4015,0
|
|
20230831,170100,267343545,4015,4015,4015,4015,0
|
|
20230831,170000,267343545,4015,4015,4015,4015,0
|
|
20230831,165900,267343545,4015,4015,4015,4015,0
|
|
20230831,165800,267343545,4015,4015,4015,4015,0
|
|
20230831,165700,267343545,4015,4015,4015,4015,0
|
|
20230831,165600,267343545,4015,4015,4015,4015,0
|
|
20230831,165500,267343545,4015,4015,4015,4015,0
|
|
20230831,165400,267343545,4015,4015,4015,4015,0
|
|
20230831,165300,267343545,4015,4015,4015,4015,0
|
|
20230831,165200,267343545,4015,4015,4015,4015,0
|
|
20230831,165100,267343545,4015,4015,4015,4015,0
|
|
20230831,165000,267343545,4015,4015,4015,4015,0
|
|
20230831,164900,267343545,4015,4015,4015,4015,0
|
|
20230831,164800,267343545,4015,4015,4015,4015,0
|
|
20230831,164700,267343545,4015,4015,4015,4015,0
|
|
20230831,164600,267343545,4015,4015,4015,4015,0
|
|
20230831,164500,267343545,4015,4015,4015,4015,0
|
|
20230831,164400,267343545,4015,4015,4015,4015,0
|
|
20230831,164300,267343545,4015,4015,4015,4015,0
|
|
20230831,164200,267343545,4015,4015,4015,4015,0
|
|
20230831,164100,267343545,4015,4015,4015,4015,0
|
|
20230831,164000,267343545,4015,4015,4015,4015,2191
|
|
20230831,163900,267343545,4015,4015,4015,4015,0
|
|
20230831,163800,267343545,4015,4015,4015,4015,0
|
|
20230831,163700,267343545,4015,4015,4015,4015,0
|
|
20230831,163600,267343545,4015,4015,4015,4015,0
|
|
20230831,163500,267343545,4015,4015,4015,4015,0
|
|
20230831,163400,267343545,4015,4015,4015,4015,0
|
|
20230831,163300,267343545,4015,4015,4015,4015,0
|
|
20230831,163200,267343545,4015,4015,4015,4015,0
|
|
20230831,163100,267343545,4015,4015,4015,4015,0
|
|
20230831,163000,267343545,4015,4015,4015,4015,0
|
|
20230831,162900,267343545,4015,4015,4015,4015,0
|
|
20230831,162800,267343545,4015,4015,4015,4015,0
|
|
20230831,162700,267343545,4015,4015,4015,4015,0
|
|
20230831,162600,267343545,4015,4015,4015,4015,0
|
|
20230831,162500,267343545,4015,4015,4015,4015,0
|
|
20230831,162400,267343545,4015,4015,4015,4015,0
|
|
20230831,162300,267343545,4015,4015,4015,4015,0
|
|
20230831,162200,267343545,4015,4015,4015,4015,0
|
|
20230831,162100,267343545,4015,4015,4015,4015,0
|
|
20230831,162000,267343545,4015,4015,4015,4015,0
|
|
20230831,161900,267343545,4015,4015,4015,4015,0
|
|
20230831,161800,267343545,4015,4015,4015,4015,0
|
|
20230831,161700,267343545,4015,4015,4015,4015,0
|
|
20230831,161600,267343545,4015,4015,4015,4015,0
|
|
20230831,161500,267343545,4015,4015,4015,4015,0
|
|
20230831,161400,267343545,4015,4015,4015,4015,0
|
|
20230831,161300,267343545,4015,4015,4015,4015,0
|
|
20230831,161200,267343545,4015,4015,4015,4015,0
|
|
20230831,161100,267343545,4015,4015,4015,4015,0
|
|
20230831,161000,267343545,4015,4015,4015,4015,2191
|
|
20230831,160900,267343545,4015,4015,4015,4015,0
|
|
20230831,160800,267343545,4015,4015,4015,4015,0
|
|
20230831,160700,267343545,4015,4015,4015,4015,0
|
|
20230831,160600,267343545,4015,4015,4015,4015,0
|
|
20230831,160500,267343545,4015,4015,4015,4015,0
|
|
20230831,160400,267343545,4015,4015,4015,4015,0
|
|
20230831,160300,267343545,4015,4015,4015,4015,0
|
|
20230831,160200,267343545,4015,4015,4015,4015,0
|
|
20230831,160100,267343545,4015,4015,4015,4015,0
|
|
20230831,160000,267343545,4015,4015,4015,4015,0
|
|
20230831,155900,267343545,4015,4015,4015,4015,0
|
|
20230831,155800,267343545,4015,4015,4015,4015,0
|
|
20230831,155700,267343545,4015,4015,4015,4015,0
|
|
20230831,155600,267343545,4015,4015,4015,4015,0
|
|
20230831,155500,267343545,4015,4015,4015,4015,0
|
|
20230831,155400,267343545,4015,4015,4015,4015,0
|
|
20230831,155300,267343545,4015,4015,4015,4015,0
|
|
20230831,155200,267343545,4015,4015,4015,4015,0
|
|
20230831,155100,267343545,4015,4015,4015,4015,0
|
|
20230831,155000,267343545,4015,4015,4015,4015,0
|
|
20230831,154900,267343545,4015,4015,4015,4015,0
|
|
20230831,154800,267343545,4015,4015,4015,4015,0
|
|
20230831,154700,267343545,4015,4015,4015,4015,0
|
|
20230831,154600,267343545,4015,4015,4015,4015,0
|
|
20230831,154500,267343545,4015,4015,4015,4015,0
|
|
20230831,154400,267343545,4015,4015,4015,4015,0
|
|
20230831,154300,267343545,4015,4015,4015,4015,0
|
|
20230831,154200,267343545,4015,4015,4015,4015,0
|
|
20230831,154100,267343545,4015,4015,4015,4015,0
|
|
20230831,154000,267343545,4015,4015,4015,4015,2191
|
|
20230831,153900,267343545,4015,4015,4015,4015,0
|
|
20230831,153800,267343545,4015,4015,4015,4015,0
|
|
20230831,153700,267343545,4015,4015,4015,4015,0
|
|
20230831,153600,267343545,4015,4015,4015,4015,0
|
|
20230831,153500,267343545,4015,4015,4015,4015,0
|
|
20230831,153400,267343545,4015,4015,4015,4015,0
|
|
20230831,153300,267343545,4015,4015,4015,4015,0
|
|
20230831,153200,267343545,4015,4015,4015,4015,0
|
|
20230831,153100,267343545,4015,4015,4015,4015,0
|
|
20230831,153000,267343545,4015,4015,4015,4015,2191
|
|
20230831,152900,258546680,4020,4020,4020,4020,0
|
|
20230831,152800,258546680,4020,4020,4020,4020,0
|
|
20230831,152700,258546680,4020,4020,4020,4020,0
|
|
20230831,152600,258546680,4020,4020,4020,4020,0
|
|
20230831,152500,258546680,4020,4020,4020,4020,0
|
|
20230831,152400,258546680,4020,4020,4020,4020,0
|
|
20230831,152300,258546680,4020,4020,4020,4020,0
|
|
20230831,152200,258546680,4020,4020,4020,4020,0
|
|
20230831,152100,258546680,4020,4020,4020,4020,0
|
|
20230831,152000,258546680,4020,4020,4020,4020,0
|
|
20230831,151900,258546680,4020,4020,4020,4020,10
|
|
20230831,151800,258506480,4020,4015,4020,4015,555
|
|
20230831,151700,256275430,4015,4015,4015,4015,540
|
|
20230831,151600,254107330,4015,4015,4015,4015,9
|
|
20230831,151500,254071195,4015,4020,4020,4015,5
|
|
20230831,151400,254051105,4025,4025,4025,4025,110
|
|
20230831,151300,253608355,4025,4020,4025,4020,96
|
|
20230831,151200,253221985,4015,4015,4015,4015,0
|
|
20230831,151100,253221985,4015,4015,4020,4015,304
|
|
20230831,151000,252001305,4010,4010,4010,4010,546
|
|
20230831,150900,249811845,4015,4015,4015,4015,0
|
|
20230831,150800,249811845,4015,4010,4015,4010,60
|
|
20230831,150700,249571110,4020,4020,4020,4020,3
|
|
20230831,150600,249559050,4010,4015,4015,4010,128
|
|
20230831,150500,249045755,4015,4015,4015,4015,110
|
|
20230831,150400,248604105,4025,4015,4025,4015,30
|
|
20230831,150300,248483555,4015,4015,4015,4015,100
|
|
20230831,150200,248082055,4015,4010,4015,4010,208
|
|
20230831,150100,247246945,4015,4015,4015,4015,510
|
|
20230831,150000,245199295,4015,4015,4015,4010,442
|
|
20230831,145900,243425855,4015,4020,4020,4010,8146
|
|
20230831,145800,210735335,4020,4020,4020,4015,230
|
|
20230831,145700,209810785,4020,4020,4020,4020,15
|
|
20230831,145600,209750485,4020,4020,4020,4020,29
|
|
20230831,145500,209633905,4020,4025,4025,4020,1053
|
|
20230831,145400,205400730,4025,4025,4025,4025,10
|
|
20230831,145300,205360480,4015,4020,4020,4015,253
|
|
20230831,145200,204344175,4020,4020,4020,4020,20
|
|
20230831,145100,204263775,4015,4025,4025,4015,1984
|
|
20230831,145000,196287605,4025,4025,4025,4025,362
|
|
20230831,144900,194830555,4030,4025,4030,4025,6
|
|
20230831,144800,194806400,4025,4030,4030,4025,3412
|
|
20230831,144700,181057905,4030,4030,4030,4030,0
|
|
20230831,144600,181057905,4030,4035,4035,4030,71
|
|
20230831,144500,180771670,4035,4035,4035,4035,0
|
|
20230831,144400,180771670,4035,4035,4035,4035,6
|
|
20230831,144300,180747460,4030,4035,4035,4030,542
|
|
20230831,144200,178562980,4035,4035,4035,4035,10
|
|
20230831,144100,178522630,4035,4035,4035,4035,58
|
|
20230831,144000,178288600,4035,4035,4035,4035,6
|
|
20230831,143900,178264390,4035,4035,4035,4035,8
|
|
20230831,143800,178232110,4035,4035,4035,4035,6
|
|
20230831,143700,178207900,4035,4030,4035,4030,124
|
|
20230831,143600,177708140,4035,4035,4035,4035,4
|
|
20230831,143500,177692000,4035,4035,4035,4035,4
|
|
20230831,143400,177675860,4035,4035,4035,4035,16
|
|
20230831,143300,177611300,4035,4035,4035,4035,7
|
|
20230831,143200,177583055,4035,4035,4035,4035,108
|
|
20230831,143100,177147275,4030,4035,4035,4030,1180
|
|
20230831,143000,172390520,4040,4040,4040,4040,1
|
|
20230831,142900,172386480,4040,4040,4040,4035,41
|
|
20230831,142800,172220990,4040,4040,4040,4040,12
|
|
20230831,142700,172172510,4040,4040,4040,4035,9
|
|
20230831,142600,172136160,4040,4040,4040,4040,0
|
|
20230831,142500,172136160,4040,4040,4040,4040,0
|
|
20230831,142400,172136160,4040,4040,4040,4035,257
|
|
20230831,142300,171098845,4040,4040,4040,4040,25
|
|
20230831,142200,170997845,4040,4040,4040,4040,0
|
|
20230831,142100,170997845,4040,4040,4040,4040,0
|
|
20230831,142000,170997845,4040,4040,4040,4040,0
|
|
20230831,141900,170997845,4040,4040,4040,4040,0
|
|
20230831,141800,170997845,4040,4040,4040,4040,0
|
|
20230831,141700,170997845,4040,4040,4040,4040,0
|
|
20230831,141600,170997845,4040,4040,4040,4040,0
|
|
20230831,141500,170997845,4040,4040,4040,4040,1
|
|
20230831,141400,170993805,4035,4035,4035,4035,0
|
|
20230831,141300,170993805,4035,4035,4035,4035,0
|
|
20230831,141200,170993805,4035,4040,4040,4030,1936
|
|
20230831,141100,163181800,4040,4040,4040,4040,1180
|
|
20230831,141000,158414600,4040,4040,4040,4040,200
|
|
20230831,140900,157606600,4040,4040,4040,4040,209
|
|
20230831,140800,156762240,4040,4040,4040,4040,0
|
|
20230831,140700,156762240,4040,4040,4040,4040,16
|
|
20230831,140600,156697600,4040,4040,4040,4040,20
|
|
20230831,140500,156616800,4040,4040,4040,4040,20
|
|
20230831,140400,156536000,4040,4040,4040,4040,56
|
|
20230831,140300,156309760,4040,4040,4040,4040,0
|
|
20230831,140200,156309760,4040,4040,4040,4040,10
|
|
20230831,140100,156269360,4040,4040,4040,4040,100
|
|
20230831,140000,155865360,4035,4040,4040,4035,101
|
|
20230831,135900,155457325,4040,4035,4040,4035,311
|
|
20230831,135800,154200940,4040,4040,4040,4040,3337
|
|
20230831,135700,140719460,4040,4040,4040,4040,0
|
|
20230831,135600,140719460,4040,4040,4040,4040,9
|
|
20230831,135500,140683100,4040,4040,4040,4040,169
|
|
20230831,135400,140000340,4040,4040,4040,4040,1
|
|
20230831,135300,139996300,4040,4040,4040,4040,9
|
|
20230831,135200,139959940,4045,4045,4045,4045,0
|
|
20230831,135100,139959940,4045,4045,4045,4045,5
|
|
20230831,135000,139939715,4040,4040,4040,4040,9
|
|
20230831,134900,139903355,4040,4040,4040,4040,1763
|
|
20230831,134800,132780835,4040,4040,4040,4040,0
|
|
20230831,134700,132780835,4040,4040,4040,4040,8
|
|
20230831,134600,132748515,4040,4040,4040,4040,0
|
|
20230831,134500,132748515,4040,4040,4040,4040,10
|
|
20230831,134400,132708115,4040,4040,4040,4040,9
|
|
20230831,134300,132671755,4040,4040,4040,4040,0
|
|
20230831,134200,132671755,4040,4040,4040,4040,0
|
|
20230831,134100,132671755,4040,4040,4040,4040,9
|
|
20230831,134000,132635395,4040,4040,4040,4040,0
|
|
20230831,133900,132635395,4040,4040,4040,4040,199
|
|
20230831,133800,131831435,4040,4040,4040,4040,9
|
|
20230831,133700,131795075,4045,4045,4045,4045,4
|
|
20230831,133600,131778895,4045,4045,4045,4045,26
|
|
20230831,133500,131673725,4040,4040,4040,4040,8
|
|
20230831,133400,131641405,4045,4045,4045,4045,0
|
|
20230831,133300,131641405,4045,4040,4045,4040,574
|
|
20230831,133200,129319980,4045,4045,4045,4045,1430
|
|
20230831,133100,123535630,4045,4045,4045,4045,0
|
|
20230831,133000,123535630,4045,4045,4045,4045,0
|
|
20230831,132900,123535630,4045,4045,4045,4045,9
|
|
20230831,132800,123499225,4050,4045,4050,4045,404
|
|
20230831,132700,121865025,4045,4045,4045,4045,0
|
|
20230831,132600,121865025,4045,4045,4045,4045,9
|
|
20230831,132500,121828620,4045,4045,4045,4045,0
|
|
20230831,132400,121828620,4045,4045,4045,4045,0
|
|
20230831,132300,121828620,4045,4045,4045,4045,9
|
|
20230831,132200,121792215,4045,4045,4045,4045,119
|
|
20230831,132100,121310860,4050,4045,4050,4045,58
|
|
20230831,132000,121076000,4045,4045,4045,4045,0
|
|
20230831,131900,121076000,4045,4045,4045,4045,125
|
|
20230831,131800,120570375,4045,4045,4045,4045,9
|
|
20230831,131700,120533970,4050,4050,4050,4050,0
|
|
20230831,131600,120533970,4050,4050,4050,4050,12
|
|
20230831,131500,120485370,4045,4045,4045,4045,9
|
|
20230831,131400,120448965,4050,4050,4050,4050,0
|
|
20230831,131300,120448965,4050,4050,4050,4050,0
|
|
20230831,131200,120448965,4050,4050,4050,4050,560
|
|
20230831,131100,118180965,4050,4050,4050,4050,125
|
|
20230831,131000,117674715,4050,4050,4050,4050,0
|
|
20230831,130900,117674715,4050,4050,4050,4050,8
|
|
20230831,130800,117642315,4050,4050,4050,4050,0
|
|
20230831,130700,117642315,4050,4050,4050,4050,0
|
|
20230831,130600,117642315,4050,4050,4050,4050,217
|
|
20230831,130500,116763465,4050,4050,4050,4050,0
|
|
20230831,130400,116763465,4050,4050,4055,4050,11
|
|
20230831,130300,116718895,4050,4050,4050,4045,209
|
|
20230831,130200,115872490,4045,4045,4045,4045,0
|
|
20230831,130100,115872490,4045,4045,4045,4045,0
|
|
20230831,130000,115872490,4045,4045,4045,4045,9
|
|
20230831,125900,115836085,4045,4045,4045,4045,0
|
|
20230831,125800,115836085,4045,4045,4045,4045,0
|
|
20230831,125700,115836085,4045,4045,4045,4045,8
|
|
20230831,125600,115803725,4050,4045,4050,4045,2
|
|
20230831,125500,115795630,4045,4050,4050,4045,45
|
|
20230831,125400,115613595,4045,4045,4045,4045,159
|
|
20230831,125300,114970440,4045,4050,4050,4045,1510
|
|
20230831,125200,108861275,4050,4050,4050,4050,0
|
|
20230831,125100,108861275,4050,4050,4050,4050,9
|
|
20230831,125000,108824825,4050,4055,4055,4050,969
|
|
20230831,124900,104899755,4055,4055,4055,4055,0
|
|
20230831,124800,104899755,4055,4055,4055,4055,9
|
|
20230831,124700,104863260,4060,4060,4060,4060,10
|
|
20230831,124600,104822660,4055,4055,4055,4055,26
|
|
20230831,124500,104717230,4055,4060,4060,4055,10
|
|
20230831,124400,104676675,4060,4060,4060,4060,1
|
|
20230831,124300,104672615,4055,4055,4055,4055,0
|
|
20230831,124200,104672615,4055,4055,4055,4055,11
|
|
20230831,124100,104628010,4055,4055,4055,4055,127
|
|
20230831,124000,104113025,4055,4055,4055,4055,217
|
|
20230831,123900,103233090,4080,4055,4080,4050,1149
|
|
20230831,123800,98573330,4075,4055,4075,4055,429
|
|
20230831,123700,96832955,4055,4050,4055,4050,1011
|
|
20230831,123600,92738350,4050,4055,4055,4050,11
|
|
20230831,123500,92693790,4055,4055,4055,4055,0
|
|
20230831,123400,92693790,4055,4055,4055,4055,11
|
|
20230831,123300,92649185,4050,4055,4055,4050,29
|
|
20230831,123200,92531635,4055,4055,4055,4055,3
|
|
20230831,123100,92519470,4055,4055,4055,4055,11
|
|
20230831,123000,92474865,4055,4055,4055,4050,293
|
|
20230831,122900,91286790,4055,4055,4055,4055,604
|
|
20230831,122800,88837570,4050,4050,4050,4050,9
|
|
20230831,122700,88801120,4055,4055,4055,4055,2
|
|
20230831,122600,88793010,4050,4055,4055,4050,703
|
|
20230831,122500,85945845,4055,4060,4060,4055,612
|
|
20230831,122400,83464130,4060,4060,4060,4060,0
|
|
20230831,122300,83464130,4060,4060,4060,4060,0
|
|
20230831,122200,83464130,4060,4060,4060,4060,539
|
|
20230831,122100,81275790,4060,4060,4060,4060,0
|
|
20230831,122000,81275790,4060,4060,4060,4060,0
|
|
20230831,121900,81275790,4060,4060,4060,4060,8
|
|
20230831,121800,81243310,4065,4065,4065,4065,0
|
|
20230831,121700,81243310,4065,4065,4065,4065,0
|
|
20230831,121600,81243310,4065,4060,4065,4060,367
|
|
20230831,121500,79753285,4060,4060,4060,4060,0
|
|
20230831,121400,79753285,4060,4060,4060,4060,108
|
|
20230831,121300,79314805,4060,4060,4060,4060,43
|
|
20230831,121200,79140225,4060,4060,4060,4060,24
|
|
20230831,121100,79042785,4060,4060,4060,4060,0
|
|
20230831,121000,79042785,4060,4060,4060,4060,9
|
|
20230831,120900,79006245,4065,4065,4065,4065,22
|
|
20230831,120800,78916815,4060,4060,4060,4060,0
|
|
20230831,120700,78916815,4060,4060,4060,4060,9
|
|
20230831,120600,78880275,4060,4060,4060,4060,30
|
|
20230831,120500,78758475,4060,4060,4060,4060,27
|
|
20230831,120400,78648855,4065,4060,4065,4060,18
|
|
20230831,120300,78575725,4060,4060,4060,4060,0
|
|
20230831,120200,78575725,4060,4060,4060,4060,73
|
|
20230831,120100,78279345,4060,4060,4060,4060,0
|
|
20230831,120000,78279345,4060,4060,4060,4060,182
|
|
20230831,115900,77540425,4060,4060,4060,4060,91
|
|
20230831,115800,77170965,4065,4065,4065,4065,129
|
|
20230831,115700,76646580,4065,4060,4065,4060,110
|
|
20230831,115600,76199880,4065,4065,4065,4065,0
|
|
20230831,115500,76199880,4065,4060,4065,4060,61
|
|
20230831,115400,75951920,4060,4060,4060,4060,0
|
|
20230831,115300,75951920,4060,4060,4060,4060,51
|
|
20230831,115200,75744860,4065,4060,4065,4060,16
|
|
20230831,115100,75679825,4065,4065,4065,4065,17
|
|
20230831,115000,75610720,4065,4065,4065,4065,0
|
|
20230831,114900,75610720,4065,4065,4065,4065,0
|
|
20230831,114800,75610720,4065,4070,4075,4065,12
|
|
20230831,114700,75561835,4070,4070,4075,4070,30
|
|
20230831,114600,75439705,4065,4065,4065,4065,9
|
|
20230831,114500,75403120,4075,4075,4075,4075,0
|
|
20230831,114400,75403120,4075,4075,4075,4075,0
|
|
20230831,114300,75403120,4075,4065,4075,4065,11
|
|
20230831,114200,75358305,4070,4070,4070,4070,10
|
|
20230831,114100,75317605,4070,4070,4070,4070,10
|
|
20230831,114000,75276905,4065,4065,4065,4065,0
|
|
20230831,113900,75276905,4065,4065,4065,4065,2
|
|
20230831,113800,75268775,4075,4060,4075,4060,21
|
|
20230831,113700,75183395,4055,4055,4055,4055,0
|
|
20230831,113600,75183395,4055,4055,4055,4055,0
|
|
20230831,113500,75183395,4055,4055,4055,4055,0
|
|
20230831,113400,75183395,4055,4055,4055,4055,2
|
|
20230831,113300,75175285,4075,4065,4075,4065,10
|
|
20230831,113200,75134595,4070,4070,4070,4070,5
|
|
20230831,113100,75114245,4075,4060,4075,4060,201
|
|
20230831,113000,74295185,4075,4070,4075,4070,15
|
|
20230831,112900,74234115,4075,4075,4075,4075,0
|
|
20230831,112800,74234115,4075,4075,4075,4075,10
|
|
20230831,112700,74193365,4075,4070,4075,4070,10
|
|
20230831,112600,74152625,4060,4060,4060,4055,12
|
|
20230831,112500,74103910,4055,4055,4055,4055,0
|
|
20230831,112400,74103910,4055,4055,4055,4055,2
|
|
20230831,112300,74095800,4055,4060,4060,4055,208
|
|
20230831,112200,73251900,4060,4060,4060,4060,9
|
|
20230831,112100,73215360,4060,4055,4060,4055,3
|
|
20230831,112000,73203185,4065,4065,4065,4065,0
|
|
20230831,111900,73203185,4065,4065,4065,4065,1
|
|
20230831,111800,73199120,4060,4060,4060,4060,1
|
|
20230831,111700,73195060,4055,4055,4055,4055,9
|
|
20230831,111600,73158565,4060,4060,4060,4060,9
|
|
20230831,111500,73122025,4055,4055,4055,4055,1
|
|
20230831,111400,73117970,4055,4055,4055,4055,184
|
|
20230831,111300,72371850,4075,4065,4075,4065,74
|
|
20230831,111200,72070485,4075,4075,4075,4075,0
|
|
20230831,111100,72070485,4075,4075,4075,4075,0
|
|
20230831,111000,72070485,4075,4075,4075,4075,0
|
|
20230831,110900,72070485,4075,4055,4075,4055,11
|
|
20230831,110800,72025680,4075,4055,4075,4055,378
|
|
20230831,110700,70490815,4055,4055,4055,4055,5
|
|
20230831,110600,70470540,4055,4055,4055,4055,0
|
|
20230831,110500,70470540,4055,4055,4055,4055,6
|
|
20230831,110400,70446210,4060,4060,4060,4060,2
|
|
20230831,110300,70438090,4055,4055,4055,4055,7
|
|
20230831,110200,70409705,4050,4055,4055,4050,18
|
|
20230831,110100,70336755,4055,4055,4055,4055,0
|
|
20230831,110000,70336755,4055,4055,4055,4055,0
|
|
20230831,105900,70336755,4055,4055,4055,4055,111
|
|
20230831,105800,69886650,4055,4055,4055,4055,6
|
|
20230831,105700,69862320,4055,4055,4055,4055,0
|
|
20230831,105600,69862320,4055,4055,4055,4055,9
|
|
20230831,105500,69825825,4055,4055,4055,4055,1
|
|
20230831,105400,69821770,4055,4055,4055,4055,0
|
|
20230831,105300,69821770,4055,4055,4055,4055,9
|
|
20230831,105200,69785275,4055,4055,4055,4055,0
|
|
20230831,105100,69785275,4055,4055,4055,4055,0
|
|
20230831,105000,69785275,4055,4055,4055,4055,9
|
|
20230831,104900,69748780,4055,4055,4055,4055,0
|
|
20230831,104800,69748780,4055,4055,4055,4055,50
|
|
20230831,104700,69546030,4055,4055,4055,4055,8
|
|
20230831,104600,69513590,4060,4060,4060,4060,10
|
|
20230831,104500,69472990,4060,4055,4060,4055,6
|
|
20230831,104400,69448635,4055,4065,4065,4055,401
|
|
20230831,104300,67822545,4065,4065,4065,4065,0
|
|
20230831,104200,67822545,4065,4065,4065,4065,0
|
|
20230831,104100,67822545,4065,4065,4065,4065,378
|
|
20230831,104000,66285975,4060,4060,4060,4060,0
|
|
20230831,103900,66285975,4060,4055,4060,4055,11
|
|
20230831,103800,66241365,4060,4060,4060,4060,0
|
|
20230831,103700,66241365,4060,4060,4060,4060,10
|
|
20230831,103600,66200765,4055,4055,4055,4055,0
|
|
20230831,103500,66200765,4055,4060,4060,4055,300
|
|
20230831,103400,64983015,4060,4060,4060,4060,0
|
|
20230831,103300,64983015,4060,4060,4060,4060,0
|
|
20230831,103200,64983015,4060,4060,4060,4060,94
|
|
20230831,103100,64601375,4060,4060,4060,4060,6
|
|
20230831,103000,64577015,4060,4060,4060,4060,10
|
|
20230831,102900,64536415,4060,4060,4060,4060,1
|
|
20230831,102800,64532355,4050,4050,4050,4050,500
|
|
20230831,102700,62507355,4050,4050,4050,4050,0
|
|
20230831,102600,62507355,4050,4050,4050,4050,1285
|
|
20230831,102500,57303105,4050,4050,4050,4050,25
|
|
20230831,102400,57201855,4055,4055,4055,4055,495
|
|
20230831,102300,55194630,4060,4060,4060,4060,0
|
|
20230831,102200,55194630,4060,4060,4060,4060,0
|
|
20230831,102100,55194630,4060,4060,4060,4060,60
|
|
20230831,102000,54951030,4065,4065,4065,4065,0
|
|
20230831,101900,54951030,4065,4065,4065,4065,8
|
|
20230831,101800,54918510,4065,4065,4065,4065,0
|
|
20230831,101700,54918510,4065,4065,4065,4065,117
|
|
20230831,101600,54442905,4065,4065,4065,4065,0
|
|
20230831,101500,54442905,4065,4065,4065,4065,0
|
|
20230831,101400,54442905,4065,4070,4070,4065,263
|
|
20230831,101300,53373800,4070,4070,4070,4070,0
|
|
20230831,101200,53373800,4070,4065,4070,4065,276
|
|
20230831,101100,52250525,4070,4070,4070,4070,135
|
|
20230831,101000,51701075,4070,4070,4070,4070,0
|
|
20230831,100900,51701075,4070,4070,4070,4070,15
|
|
20230831,100800,51640025,4070,4070,4070,4070,0
|
|
20230831,100700,51640025,4070,4070,4070,4070,141
|
|
20230831,100600,51066155,4070,4075,4075,4070,20
|
|
20230831,100500,50984700,4075,4075,4075,4075,39
|
|
20230831,100400,50825775,4070,4065,4070,4065,150
|
|
20230831,100300,50215775,4070,4070,4070,4070,9
|
|
20230831,100200,50179145,4075,4075,4075,4075,1
|
|
20230831,100100,50175070,4075,4070,4075,4070,790
|
|
20230831,100000,46959520,4070,4075,4075,4070,312
|
|
20230831,095900,45689670,4075,4075,4075,4075,5
|
|
20230831,095800,45669295,4075,4075,4075,4075,8
|
|
20230831,095700,45636695,4075,4075,4075,4075,8
|
|
20230831,095600,45604095,4080,4075,4080,4075,2
|
|
20230831,095500,45595940,4075,4075,4075,4075,8
|
|
20230831,095400,45563340,4085,4085,4085,4085,0
|
|
20230831,095300,45563340,4085,4085,4085,4085,0
|
|
20230831,095200,45563340,4085,4085,4085,4085,7
|
|
20230831,095100,45534745,4085,4085,4085,4085,100
|
|
20230831,095000,45126245,4085,4085,4085,4085,0
|
|
20230831,094900,45126245,4085,4080,4085,4080,11
|
|
20230831,094800,45081355,4075,4075,4080,4075,54
|
|
20230831,094700,44861300,4085,4085,4085,4085,0
|
|
20230831,094600,44861300,4085,4075,4085,4060,436
|
|
20230831,094500,43088825,4085,4080,4085,4075,44
|
|
20230831,094400,42909335,4085,4085,4085,4060,610
|
|
20230831,094300,40428250,4090,4090,4090,4090,1
|
|
20230831,094200,40424160,4095,4095,4095,4095,0
|
|
20230831,094100,40424160,4095,4090,4095,4090,21
|
|
20230831,094000,40338255,4085,4085,4085,4085,209
|
|
20230831,093900,39484490,4095,4095,4095,4095,5
|
|
20230831,093800,39464015,4095,4095,4095,4095,10
|
|
20230831,093700,39423065,4085,4085,4090,4085,259
|
|
20230831,093600,38364210,4090,4090,4090,4085,53
|
|
20230831,093500,38147530,4095,4085,4095,4085,96
|
|
20230831,093400,37754885,4090,4090,4090,4090,0
|
|
20230831,093300,37754885,4090,4090,4090,4090,0
|
|
20230831,093200,37754885,4090,4080,4090,4075,228
|
|
20230831,093100,36824670,4090,4090,4090,4090,1
|
|
20230831,093000,36820580,4080,4080,4080,4080,110
|
|
20230831,092900,36371780,4080,4080,4080,4080,5
|
|
20230831,092800,36351380,4080,4085,4085,4080,330
|
|
20230831,092700,35004925,4090,4090,4090,4090,0
|
|
20230831,092600,35004925,4090,4090,4090,4090,10
|
|
20230831,092500,34964025,4085,4085,4085,4085,1
|
|
20230831,092400,34959940,4090,4090,4090,4090,0
|
|
20230831,092300,34959940,4090,4090,4090,4090,0
|
|
20230831,092200,34959940,4090,4095,4095,4090,230
|
|
20230831,092100,34018240,4090,4085,4090,4085,7
|
|
20230831,092000,33989625,4075,4085,4095,4075,139
|
|
20230831,091900,33420685,4095,4085,4095,4085,200
|
|
20230831,091800,32602175,4090,4090,4090,4090,0
|
|
20230831,091700,32602175,4090,4085,4090,4085,10
|
|
20230831,091600,32561280,4080,4075,4080,4075,24
|
|
20230831,091500,32463450,4070,4070,4070,4070,43
|
|
20230831,091400,32288440,4070,4070,4070,4070,1
|
|
20230831,091300,32284370,4070,4070,4070,4070,1
|
|
20230831,091200,32280300,4065,4065,4065,4060,122
|
|
20230831,091100,31784420,4045,4060,4060,4045,4658
|
|
20230831,091000,12915765,4060,4065,4085,4060,2092
|
|
20230831,090900,4373755,4060,4065,4065,4060,57
|
|
20230831,090800,4142310,4060,4060,4060,4060,0
|
|
20230831,090700,4142310,4060,4060,4060,4060,8
|
|
20230831,090600,4109830,4065,4065,4065,4065,485
|
|
20230831,090500,2138305,4085,4085,4085,4085,0
|
|
20230831,090400,2138305,4085,4085,4085,4085,0
|
|
20230831,090300,2138305,4085,4080,4085,4065,386
|
|
20230831,090200,562130,4085,4085,4085,4085,0
|
|
20230831,090100,562130,4085,4085,4085,4085,0
|
|
20230831,090000,562130,4085,4065,4085,4065,138
|