608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190500,480507980,3290,3290,3290,3290,8151
|
|
20230831,190400,480507980,3290,3290,3290,3290,0
|
|
20230831,190300,480507980,3290,3290,3290,3290,0
|
|
20230831,190200,480507980,3290,3290,3290,3290,0
|
|
20230831,190100,480507980,3290,3290,3290,3290,0
|
|
20230831,190000,480507980,3290,3290,3290,3290,0
|
|
20230831,185900,480507980,3290,3290,3290,3290,0
|
|
20230831,185800,480507980,3290,3290,3290,3290,0
|
|
20230831,185700,480507980,3290,3290,3290,3290,0
|
|
20230831,185600,480507980,3290,3290,3290,3290,0
|
|
20230831,185500,480507980,3290,3290,3290,3290,0
|
|
20230831,185400,480507980,3290,3290,3290,3290,0
|
|
20230831,185300,480507980,3290,3290,3290,3290,0
|
|
20230831,185200,480507980,3290,3290,3290,3290,0
|
|
20230831,185100,480507980,3290,3290,3290,3290,0
|
|
20230831,185000,480507980,3290,3290,3290,3290,0
|
|
20230831,184900,480507980,3290,3290,3290,3290,0
|
|
20230831,184800,480507980,3290,3290,3290,3290,0
|
|
20230831,184700,480507980,3290,3290,3290,3290,0
|
|
20230831,184600,480507980,3290,3290,3290,3290,0
|
|
20230831,184500,480507980,3290,3290,3290,3290,0
|
|
20230831,184400,480507980,3290,3290,3290,3290,0
|
|
20230831,184300,480507980,3290,3290,3290,3290,0
|
|
20230831,184200,480507980,3290,3290,3290,3290,0
|
|
20230831,184100,480507980,3290,3290,3290,3290,0
|
|
20230831,184000,480507980,3290,3290,3290,3290,0
|
|
20230831,183900,480507980,3290,3290,3290,3290,0
|
|
20230831,183800,480507980,3290,3290,3290,3290,0
|
|
20230831,183700,480507980,3290,3290,3290,3290,0
|
|
20230831,183600,480507980,3290,3290,3290,3290,0
|
|
20230831,183500,480507980,3290,3290,3290,3290,8151
|
|
20230831,183400,480507980,3290,3290,3290,3290,0
|
|
20230831,183300,480507980,3290,3290,3290,3290,0
|
|
20230831,183200,480507980,3290,3290,3290,3290,0
|
|
20230831,183100,480507980,3290,3290,3290,3290,0
|
|
20230831,183000,480507980,3290,3290,3290,3290,0
|
|
20230831,182900,480507980,3290,3290,3290,3290,0
|
|
20230831,182800,480507980,3290,3290,3290,3290,0
|
|
20230831,182700,480507980,3290,3290,3290,3290,0
|
|
20230831,182600,480507980,3290,3290,3290,3290,0
|
|
20230831,182500,480507980,3290,3290,3290,3290,0
|
|
20230831,182400,480507980,3290,3290,3290,3290,0
|
|
20230831,182300,480507980,3290,3290,3290,3290,0
|
|
20230831,182200,480507980,3290,3290,3290,3290,0
|
|
20230831,182100,480507980,3290,3290,3290,3290,0
|
|
20230831,182000,480507980,3290,3290,3290,3290,0
|
|
20230831,181900,480507980,3290,3290,3290,3290,0
|
|
20230831,181800,480507980,3290,3290,3290,3290,0
|
|
20230831,181700,480507980,3290,3290,3290,3290,0
|
|
20230831,181600,480507980,3290,3290,3290,3290,0
|
|
20230831,181500,480507980,3290,3290,3290,3290,0
|
|
20230831,181400,480507980,3290,3290,3290,3290,0
|
|
20230831,181300,480507980,3290,3290,3290,3290,0
|
|
20230831,181200,480507980,3290,3290,3290,3290,0
|
|
20230831,181100,480507980,3290,3290,3290,3290,0
|
|
20230831,181000,480507980,3290,3290,3290,3290,0
|
|
20230831,180900,480507980,3290,3290,3290,3290,0
|
|
20230831,180800,480507980,3290,3290,3290,3290,0
|
|
20230831,180700,480507980,3290,3290,3290,3290,0
|
|
20230831,180600,480507980,3290,3290,3290,3290,0
|
|
20230831,180500,480507980,3290,3290,3290,3290,8151
|
|
20230831,180400,480507980,3290,3290,3290,3290,0
|
|
20230831,180300,480507980,3290,3290,3290,3290,0
|
|
20230831,180200,480507980,3290,3290,3290,3290,0
|
|
20230831,180100,480507980,3290,3290,3290,3290,0
|
|
20230831,180000,480507980,3290,3290,3290,3290,0
|
|
20230831,175900,480507980,3290,3290,3290,3290,0
|
|
20230831,175800,480507980,3290,3290,3290,3290,0
|
|
20230831,175700,480507980,3290,3290,3290,3290,0
|
|
20230831,175600,480507980,3290,3290,3290,3290,0
|
|
20230831,175500,480507980,3290,3290,3290,3290,0
|
|
20230831,175400,480507980,3290,3290,3290,3290,0
|
|
20230831,175300,480507980,3290,3290,3290,3290,0
|
|
20230831,175200,480507980,3290,3290,3290,3290,0
|
|
20230831,175100,480507980,3290,3290,3290,3290,0
|
|
20230831,175000,480507980,3290,3290,3290,3290,0
|
|
20230831,174900,480507980,3290,3290,3290,3290,0
|
|
20230831,174800,480507980,3290,3290,3290,3290,0
|
|
20230831,174700,480507980,3290,3290,3290,3290,0
|
|
20230831,174600,480507980,3290,3290,3290,3290,0
|
|
20230831,174500,480507980,3290,3290,3290,3290,0
|
|
20230831,174400,480507980,3290,3290,3290,3290,0
|
|
20230831,174300,480507980,3290,3290,3290,3290,0
|
|
20230831,174200,480507980,3290,3290,3290,3290,0
|
|
20230831,174100,480507980,3290,3290,3290,3290,0
|
|
20230831,174000,480507980,3290,3290,3290,3290,0
|
|
20230831,173900,480507980,3290,3290,3290,3290,0
|
|
20230831,173800,480507980,3290,3290,3290,3290,0
|
|
20230831,173700,480507980,3290,3290,3290,3290,0
|
|
20230831,173600,480507980,3290,3290,3290,3290,0
|
|
20230831,173500,480507980,3290,3290,3290,3290,8151
|
|
20230831,173400,480507980,3290,3290,3290,3290,0
|
|
20230831,173300,480507980,3290,3290,3290,3290,0
|
|
20230831,173200,480507980,3290,3290,3290,3290,0
|
|
20230831,173100,480507980,3290,3290,3290,3290,0
|
|
20230831,173000,480507980,3290,3290,3290,3290,0
|
|
20230831,172900,480507980,3290,3290,3290,3290,0
|
|
20230831,172800,480507980,3290,3290,3290,3290,0
|
|
20230831,172700,480507980,3290,3290,3290,3290,0
|
|
20230831,172600,480507980,3290,3290,3290,3290,0
|
|
20230831,172500,480507980,3290,3290,3290,3290,0
|
|
20230831,172400,480507980,3290,3290,3290,3290,0
|
|
20230831,172300,480507980,3290,3290,3290,3290,0
|
|
20230831,172200,480507980,3290,3290,3290,3290,0
|
|
20230831,172100,480507980,3290,3290,3290,3290,0
|
|
20230831,172000,480507980,3290,3290,3290,3290,0
|
|
20230831,171900,480507980,3290,3290,3290,3290,0
|
|
20230831,171800,480507980,3290,3290,3290,3290,0
|
|
20230831,171700,480507980,3290,3290,3290,3290,0
|
|
20230831,171600,480507980,3290,3290,3290,3290,0
|
|
20230831,171500,480507980,3290,3290,3290,3290,0
|
|
20230831,171400,480507980,3290,3290,3290,3290,0
|
|
20230831,171300,480507980,3290,3290,3290,3290,0
|
|
20230831,171200,480507980,3290,3290,3290,3290,0
|
|
20230831,171100,480507980,3290,3290,3290,3290,0
|
|
20230831,171000,480507980,3290,3290,3290,3290,0
|
|
20230831,170900,480507980,3290,3290,3290,3290,0
|
|
20230831,170800,480507980,3290,3290,3290,3290,0
|
|
20230831,170700,480507980,3290,3290,3290,3290,0
|
|
20230831,170600,480507980,3290,3290,3290,3290,0
|
|
20230831,170500,480507980,3290,3290,3290,3290,8151
|
|
20230831,170400,480507980,3290,3290,3290,3290,0
|
|
20230831,170300,480507980,3290,3290,3290,3290,0
|
|
20230831,170200,480507980,3290,3290,3290,3290,0
|
|
20230831,170100,480507980,3290,3290,3290,3290,0
|
|
20230831,170000,480507980,3290,3290,3290,3290,0
|
|
20230831,165900,480507980,3290,3290,3290,3290,0
|
|
20230831,165800,480507980,3290,3290,3290,3290,0
|
|
20230831,165700,480507980,3290,3290,3290,3290,0
|
|
20230831,165600,480507980,3290,3290,3290,3290,0
|
|
20230831,165500,480507980,3290,3290,3290,3290,0
|
|
20230831,165400,480507980,3290,3290,3290,3290,0
|
|
20230831,165300,480507980,3290,3290,3290,3290,0
|
|
20230831,165200,480507980,3290,3290,3290,3290,0
|
|
20230831,165100,480507980,3290,3290,3290,3290,0
|
|
20230831,165000,480507980,3290,3290,3290,3290,0
|
|
20230831,164900,480507980,3290,3290,3290,3290,0
|
|
20230831,164800,480507980,3290,3290,3290,3290,0
|
|
20230831,164700,480507980,3290,3290,3290,3290,0
|
|
20230831,164600,480507980,3290,3290,3290,3290,0
|
|
20230831,164500,480507980,3290,3290,3290,3290,0
|
|
20230831,164400,480507980,3290,3290,3290,3290,0
|
|
20230831,164300,480507980,3290,3290,3290,3290,0
|
|
20230831,164200,480507980,3290,3290,3290,3290,0
|
|
20230831,164100,480507980,3290,3290,3290,3290,0
|
|
20230831,164000,480507980,3290,3290,3290,3290,0
|
|
20230831,163900,480507980,3290,3290,3290,3290,0
|
|
20230831,163800,480507980,3290,3290,3290,3290,0
|
|
20230831,163700,480507980,3290,3290,3290,3290,0
|
|
20230831,163600,480507980,3290,3290,3290,3290,0
|
|
20230831,163500,480507980,3290,3290,3290,3290,8151
|
|
20230831,163400,480507980,3290,3290,3290,3290,0
|
|
20230831,163300,480507980,3290,3290,3290,3290,0
|
|
20230831,163200,480507980,3290,3290,3290,3290,0
|
|
20230831,163100,480507980,3290,3290,3290,3290,0
|
|
20230831,163000,480507980,3290,3290,3290,3290,0
|
|
20230831,162900,480507980,3290,3290,3290,3290,0
|
|
20230831,162800,480507980,3290,3290,3290,3290,0
|
|
20230831,162700,480507980,3290,3290,3290,3290,0
|
|
20230831,162600,480507980,3290,3290,3290,3290,0
|
|
20230831,162500,480507980,3290,3290,3290,3290,0
|
|
20230831,162400,480507980,3290,3290,3290,3290,0
|
|
20230831,162300,480507980,3290,3290,3290,3290,0
|
|
20230831,162200,480507980,3290,3290,3290,3290,0
|
|
20230831,162100,480507980,3290,3290,3290,3290,0
|
|
20230831,162000,480507980,3290,3290,3290,3290,0
|
|
20230831,161900,480507980,3290,3290,3290,3290,0
|
|
20230831,161800,480507980,3290,3290,3290,3290,0
|
|
20230831,161700,480507980,3290,3290,3290,3290,0
|
|
20230831,161600,480507980,3290,3290,3290,3290,0
|
|
20230831,161500,480507980,3290,3290,3290,3290,0
|
|
20230831,161400,480507980,3290,3290,3290,3290,0
|
|
20230831,161300,480507980,3290,3290,3290,3290,0
|
|
20230831,161200,480507980,3290,3290,3290,3290,0
|
|
20230831,161100,480507980,3290,3290,3290,3290,0
|
|
20230831,161000,480507980,3290,3290,3290,3290,0
|
|
20230831,160900,480507980,3290,3290,3290,3290,0
|
|
20230831,160800,480507980,3290,3290,3290,3290,0
|
|
20230831,160700,480507980,3290,3290,3290,3290,0
|
|
20230831,160600,480507980,3290,3290,3290,3290,0
|
|
20230831,160500,480507980,3290,3290,3290,3290,8151
|
|
20230831,160400,480507980,3290,3290,3290,3290,0
|
|
20230831,160300,480507980,3290,3290,3290,3290,0
|
|
20230831,160200,480507980,3290,3290,3290,3290,0
|
|
20230831,160100,480507980,3290,3290,3290,3290,0
|
|
20230831,160000,480507980,3290,3290,3290,3290,0
|
|
20230831,155900,480507980,3290,3290,3290,3290,0
|
|
20230831,155800,480507980,3290,3290,3290,3290,0
|
|
20230831,155700,480507980,3290,3290,3290,3290,0
|
|
20230831,155600,480507980,3290,3290,3290,3290,0
|
|
20230831,155500,480507980,3290,3290,3290,3290,0
|
|
20230831,155400,480507980,3290,3290,3290,3290,0
|
|
20230831,155300,480507980,3290,3290,3290,3290,0
|
|
20230831,155200,480507980,3290,3290,3290,3290,0
|
|
20230831,155100,480507980,3290,3290,3290,3290,0
|
|
20230831,155000,480507980,3290,3290,3290,3290,0
|
|
20230831,154900,480507980,3290,3290,3290,3290,0
|
|
20230831,154800,480507980,3290,3290,3290,3290,0
|
|
20230831,154700,480507980,3290,3290,3290,3290,0
|
|
20230831,154600,480507980,3290,3290,3290,3290,0
|
|
20230831,154500,480507980,3290,3290,3290,3290,0
|
|
20230831,154400,480507980,3290,3290,3290,3290,0
|
|
20230831,154300,480507980,3290,3290,3290,3290,0
|
|
20230831,154200,480507980,3290,3290,3290,3290,0
|
|
20230831,154100,480507980,3290,3290,3290,3290,0
|
|
20230831,154000,480507980,3290,3290,3290,3290,0
|
|
20230831,153900,480507980,3290,3290,3290,3290,0
|
|
20230831,153800,480507980,3290,3290,3290,3290,0
|
|
20230831,153700,480507980,3290,3290,3290,3290,0
|
|
20230831,153600,480507980,3290,3290,3290,3290,0
|
|
20230831,153500,480507980,3290,3290,3290,3290,8151
|
|
20230831,153400,480507980,3290,3290,3290,3290,0
|
|
20230831,153300,480507980,3290,3290,3290,3290,0
|
|
20230831,153200,480507980,3290,3290,3290,3290,0
|
|
20230831,153100,480507980,3290,3290,3290,3290,0
|
|
20230831,153000,480507980,3290,3290,3290,3290,8151
|
|
20230831,152900,453691190,3305,3305,3305,3305,0
|
|
20230831,152800,453691190,3305,3305,3305,3305,0
|
|
20230831,152700,453691190,3305,3305,3305,3305,0
|
|
20230831,152600,453691190,3305,3305,3305,3305,0
|
|
20230831,152500,453691190,3305,3305,3305,3305,0
|
|
20230831,152400,453691190,3305,3305,3305,3305,0
|
|
20230831,152300,453691190,3305,3305,3305,3305,0
|
|
20230831,152200,453691190,3305,3305,3305,3305,0
|
|
20230831,152100,453691190,3305,3305,3305,3305,0
|
|
20230831,152000,453691190,3305,3305,3305,3305,0
|
|
20230831,151900,453691190,3305,3295,3305,3285,456
|
|
20230831,151800,452190715,3295,3285,3305,3285,1117
|
|
20230831,151700,448516225,3285,3285,3285,3285,473
|
|
20230831,151600,446962420,3285,3285,3285,3285,620
|
|
20230831,151500,444925720,3285,3285,3285,3285,385
|
|
20230831,151400,443660995,3285,3285,3285,3280,256
|
|
20230831,151300,442820120,3285,3285,3285,3280,632
|
|
20230831,151200,440744385,3285,3285,3285,3285,224
|
|
20230831,151100,440008545,3295,3295,3295,3295,103
|
|
20230831,151000,439669160,3305,3285,3305,3285,2601
|
|
20230831,150900,431106855,3285,3285,3285,3280,143
|
|
20230831,150800,430637320,3285,3285,3285,3285,843
|
|
20230831,150700,427868065,3285,3285,3285,3285,114
|
|
20230831,150600,427493575,3285,3285,3285,3285,67
|
|
20230831,150500,427273480,3285,3285,3285,3285,1111
|
|
20230831,150400,423623845,3280,3285,3285,3280,34
|
|
20230831,150300,423512190,3280,3280,3280,3280,0
|
|
20230831,150200,423512190,3280,3280,3280,3280,1
|
|
20230831,150100,423508910,3280,3285,3285,3280,788
|
|
20230831,150000,420920650,3285,3285,3285,3285,886
|
|
20230831,145900,418010140,3285,3285,3285,3285,77
|
|
20230831,145800,417757195,3285,3285,3285,3285,21
|
|
20230831,145700,417688210,3285,3285,3285,3285,241
|
|
20230831,145600,416896525,3285,3280,3285,3280,400
|
|
20230831,145500,415582530,3285,3285,3290,3285,655
|
|
20230831,145400,413430835,3285,3285,3285,3285,26
|
|
20230831,145300,413345425,3285,3285,3285,3285,0
|
|
20230831,145200,413345425,3285,3285,3285,3285,170
|
|
20230831,145100,412786975,3290,3290,3290,3290,0
|
|
20230831,145000,412786975,3290,3295,3295,3290,217
|
|
20230831,144900,412072945,3290,3305,3305,3290,7148
|
|
20230831,144800,388457365,3305,3305,3305,3305,0
|
|
20230831,144700,388457365,3305,3305,3305,3305,100
|
|
20230831,144600,388126865,3310,3310,3310,3310,100
|
|
20230831,144500,387795865,3310,3310,3310,3305,202
|
|
20230831,144400,387127250,3305,3305,3305,3305,64
|
|
20230831,144300,386915730,3310,3310,3310,3310,0
|
|
20230831,144200,386915730,3310,3310,3310,3310,0
|
|
20230831,144100,386915730,3310,3310,3310,3310,0
|
|
20230831,144000,386915730,3310,3315,3315,3310,784
|
|
20230831,143900,384320540,3310,3305,3315,3305,4978
|
|
20230831,143800,367838535,3305,3310,3310,3305,523
|
|
20230831,143700,366108565,3310,3300,3310,3300,1071
|
|
20230831,143600,362567770,3305,3305,3305,3300,185
|
|
20230831,143500,361956585,3305,3295,3305,3290,3847
|
|
20230831,143400,349263895,3295,3275,3295,3270,6701
|
|
20230831,143300,327290755,3275,3275,3275,3275,40
|
|
20230831,143200,327159755,3275,3275,3275,3275,67
|
|
20230831,143100,326940330,3270,3270,3270,3270,399
|
|
20230831,143000,325635600,3275,3275,3275,3275,68
|
|
20230831,142900,325412900,3270,3270,3270,3270,0
|
|
20230831,142800,325412900,3270,3270,3270,3270,0
|
|
20230831,142700,325412900,3270,3270,3270,3270,0
|
|
20230831,142600,325412900,3270,3270,3270,3270,0
|
|
20230831,142500,325412900,3270,3270,3270,3270,0
|
|
20230831,142400,325412900,3270,3270,3270,3270,2
|
|
20230831,142300,325406360,3270,3270,3270,3270,0
|
|
20230831,142200,325406360,3270,3275,3275,3270,374
|
|
20230831,142100,324181740,3275,3275,3275,3275,1136
|
|
20230831,142000,320461340,3275,3275,3275,3275,205
|
|
20230831,141900,319789965,3275,3275,3280,3275,569
|
|
20230831,141800,317926275,3280,3280,3280,3280,35
|
|
20230831,141700,317811475,3275,3275,3275,3275,50
|
|
20230831,141600,317647725,3275,3280,3280,3275,173
|
|
20230831,141500,317080760,3280,3280,3280,3275,96
|
|
20230831,141400,316766305,3275,3275,3275,3275,35
|
|
20230831,141300,316651680,3275,3275,3275,3275,0
|
|
20230831,141200,316651680,3275,3275,3275,3275,0
|
|
20230831,141100,316651680,3275,3275,3275,3275,85
|
|
20230831,141000,316373305,3275,3280,3280,3275,3150
|
|
20230831,140900,306043135,3280,3285,3285,3280,90
|
|
20230831,140800,305747590,3285,3285,3285,3285,60
|
|
20230831,140700,305550490,3285,3285,3285,3285,184
|
|
20230831,140600,304946050,3285,3285,3285,3285,0
|
|
20230831,140500,304946050,3285,3285,3285,3285,60
|
|
20230831,140400,304748950,3285,3280,3285,3280,89
|
|
20230831,140300,304456735,3285,3285,3285,3285,122
|
|
20230831,140200,304055965,3285,3285,3285,3285,133
|
|
20230831,140100,303619060,3285,3285,3285,3285,267
|
|
20230831,140000,302741965,3285,3285,3285,3285,141
|
|
20230831,135900,302278780,3280,3285,3285,3280,139
|
|
20230831,135800,301822190,3285,3285,3285,3285,190
|
|
20230831,135700,301198040,3285,3275,3285,3275,1735
|
|
20230831,135600,295511440,3275,3275,3275,3275,66
|
|
20230831,135500,295295290,3275,3275,3275,3275,62
|
|
20230831,135400,295092240,3270,3270,3270,3270,24
|
|
20230831,135300,295013760,3270,3275,3275,3270,285
|
|
20230831,135200,294081475,3275,3275,3275,3275,64
|
|
20230831,135100,293871875,3275,3275,3275,3275,116
|
|
20230831,135000,293491975,3275,3275,3275,3275,61
|
|
20230831,134900,293292200,3270,3275,3275,3270,18
|
|
20230831,134800,293233325,3275,3275,3275,3275,389
|
|
20230831,134700,291959350,3270,3270,3270,3270,0
|
|
20230831,134600,291959350,3270,3270,3270,3270,0
|
|
20230831,134500,291959350,3270,3270,3275,3270,718
|
|
20230831,134400,289611485,3270,3265,3270,3265,635
|
|
20230831,134300,287535155,3265,3265,3265,3265,0
|
|
20230831,134200,287535155,3265,3265,3265,3265,431
|
|
20230831,134100,286127940,3270,3270,3270,3270,609
|
|
20230831,134000,284136510,3280,3270,3280,3270,50
|
|
20230831,133900,283973000,3270,3275,3275,3270,569
|
|
20230831,133800,282110350,3275,3275,3275,3275,652
|
|
20230831,133700,279975050,3280,3275,3280,3275,264
|
|
20230831,133600,279110110,3280,3280,3280,3280,271
|
|
20230831,133500,278221230,3280,3275,3280,3275,212
|
|
20230831,133400,277526610,3275,3275,3280,3275,274
|
|
20230831,133300,276628625,3275,3275,3275,3275,212
|
|
20230831,133200,275934325,3275,3270,3275,3265,486
|
|
20230831,133100,274345285,3270,3270,3270,3260,196
|
|
20230831,133000,273705005,3270,3270,3270,3270,63
|
|
20230831,132900,273498995,3270,3265,3270,3260,4536
|
|
20230831,132800,258686200,3265,3260,3265,3260,801
|
|
20230831,132700,256071040,3260,3260,3260,3260,64
|
|
20230831,132600,255862400,3260,3260,3260,3260,63
|
|
20230831,132500,255657020,3260,3260,3260,3260,63
|
|
20230831,132400,255451640,3260,3260,3260,3260,54
|
|
20230831,132300,255275600,3260,3260,3260,3260,0
|
|
20230831,132200,255275600,3260,3260,3260,3260,211
|
|
20230831,132100,254587740,3260,3260,3260,3260,0
|
|
20230831,132000,254587740,3260,3260,3260,3260,0
|
|
20230831,131900,254587740,3260,3260,3260,3260,22
|
|
20230831,131800,254516020,3260,3260,3260,3260,438
|
|
20230831,131700,253088140,3260,3265,3265,3260,3906
|
|
20230831,131600,240335270,3270,3270,3270,3270,11
|
|
20230831,131500,240299300,3270,3270,3270,3265,6
|
|
20230831,131400,240279690,3270,3270,3270,3270,0
|
|
20230831,131300,240279690,3270,3270,3270,3270,20
|
|
20230831,131200,240214290,3270,3270,3270,3270,136
|
|
20230831,131100,239769570,3270,3270,3270,3270,25
|
|
20230831,131000,239687820,3265,3265,3265,3265,100
|
|
20230831,130900,239361320,3265,3265,3265,3265,350
|
|
20230831,130800,238218570,3270,3270,3270,3270,0
|
|
20230831,130700,238218570,3270,3270,3270,3270,250
|
|
20230831,130600,237401070,3270,3270,3270,3270,156
|
|
20230831,130500,236890950,3265,3265,3265,3265,0
|
|
20230831,130400,236890950,3265,3265,3265,3265,2
|
|
20230831,130300,236884420,3265,3265,3265,3265,0
|
|
20230831,130200,236884420,3265,3270,3270,3265,944
|
|
20230831,130100,233797760,3265,3265,3265,3265,1491
|
|
20230831,130000,228929645,3270,3270,3270,3270,5
|
|
20230831,125900,228913295,3265,3265,3265,3265,219
|
|
20230831,125800,228198260,3265,3265,3265,3265,0
|
|
20230831,125700,228198260,3265,3265,3265,3265,211
|
|
20230831,125600,227509345,3265,3265,3265,3265,0
|
|
20230831,125500,227509345,3265,3265,3265,3265,0
|
|
20230831,125400,227509345,3265,3270,3270,3265,4
|
|
20230831,125300,227496275,3265,3270,3270,3265,841
|
|
20230831,125200,224746410,3265,3265,3265,3265,0
|
|
20230831,125100,224746410,3265,3270,3270,3265,4776
|
|
20230831,125000,209129935,3270,3270,3270,3270,0
|
|
20230831,124900,209129935,3270,3275,3275,3270,15
|
|
20230831,124800,209080815,3275,3275,3275,3275,0
|
|
20230831,124700,209080815,3275,3275,3275,3275,0
|
|
20230831,124600,209080815,3275,3275,3275,3275,0
|
|
20230831,124500,209080815,3275,3275,3275,3275,4
|
|
20230831,124400,209067715,3270,3270,3270,3270,2
|
|
20230831,124300,209061175,3270,3270,3270,3270,0
|
|
20230831,124200,209061175,3270,3270,3270,3270,0
|
|
20230831,124100,209061175,3270,3270,3270,3270,106
|
|
20230831,124000,208714555,3270,3270,3270,3270,500
|
|
20230831,123900,207079555,3270,3270,3270,3270,2
|
|
20230831,123800,207073015,3275,3275,3275,3275,1
|
|
20230831,123700,207069740,3270,3270,3270,3270,0
|
|
20230831,123600,207069740,3270,3270,3270,3270,40
|
|
20230831,123500,206938940,3270,3270,3270,3270,0
|
|
20230831,123400,206938940,3270,3270,3270,3270,48
|
|
20230831,123300,206781980,3275,3275,3275,3275,0
|
|
20230831,123200,206781980,3275,3275,3275,3275,0
|
|
20230831,123100,206781980,3275,3275,3275,3275,0
|
|
20230831,123000,206781980,3275,3275,3275,3275,4
|
|
20230831,122900,206768880,3270,3270,3270,3270,782
|
|
20230831,122800,204211740,3270,3270,3270,3270,464
|
|
20230831,122700,202694460,3270,3275,3275,3270,4007
|
|
20230831,122600,189571910,3275,3275,3275,3275,0
|
|
20230831,122500,189571910,3275,3275,3275,3275,0
|
|
20230831,122400,189571910,3275,3275,3275,3275,19
|
|
20230831,122300,189509685,3280,3280,3280,3280,0
|
|
20230831,122200,189509685,3280,3280,3280,3280,0
|
|
20230831,122100,189509685,3280,3275,3280,3275,70
|
|
20230831,122000,189280335,3275,3275,3275,3275,341
|
|
20230831,121900,188163560,3275,3280,3280,3275,53
|
|
20230831,121800,187989980,3280,3280,3280,3280,0
|
|
20230831,121700,187989980,3280,3280,3280,3280,0
|
|
20230831,121600,187989980,3280,3280,3280,3280,0
|
|
20230831,121500,187989980,3280,3280,3280,3280,4
|
|
20230831,121400,187976860,3275,3275,3275,3275,1
|
|
20230831,121300,187973585,3275,3280,3280,3275,64
|
|
20230831,121200,187763785,3280,3280,3280,3280,50
|
|
20230831,121100,187599785,3280,3280,3280,3280,100
|
|
20230831,121000,187271785,3280,3280,3280,3280,168
|
|
20230831,120900,186720745,3280,3280,3280,3280,1741
|
|
20230831,120800,181010265,3280,3280,3280,3280,0
|
|
20230831,120700,181010265,3280,3280,3280,3280,0
|
|
20230831,120600,181010265,3280,3280,3280,3280,25
|
|
20230831,120500,180928265,3280,3280,3280,3280,0
|
|
20230831,120400,180928265,3280,3280,3280,3280,0
|
|
20230831,120300,180928265,3280,3280,3280,3280,30
|
|
20230831,120200,180829865,3280,3280,3280,3280,0
|
|
20230831,120100,180829865,3280,3280,3280,3280,0
|
|
20230831,120000,180829865,3280,3280,3280,3280,3
|
|
20230831,115900,180820025,3275,3275,3275,3275,0
|
|
20230831,115800,180820025,3275,3275,3275,3275,30
|
|
20230831,115700,180721775,3280,3280,3280,3280,188
|
|
20230831,115600,180105135,3275,3275,3275,3275,2
|
|
20230831,115500,180098585,3275,3275,3275,3275,2783
|
|
20230831,115400,170984260,3275,3275,3275,3275,12
|
|
20230831,115300,170944960,3275,3275,3275,3275,85
|
|
20230831,115200,170666585,3275,3275,3275,3275,85
|
|
20230831,115100,170388210,3275,3275,3275,3275,85
|
|
20230831,115000,170109835,3275,3275,3275,3275,0
|
|
20230831,114900,170109835,3275,3275,3275,3275,12
|
|
20230831,114800,170070535,3275,3275,3275,3275,85
|
|
20230831,114700,169792160,3275,3275,3275,3275,0
|
|
20230831,114600,169792160,3275,3275,3275,3275,170
|
|
20230831,114500,169235410,3280,3280,3280,3280,10
|
|
20230831,114400,169202610,3275,3275,3275,3275,2
|
|
20230831,114300,169196060,3275,3275,3275,3275,859
|
|
20230831,114200,166382835,3275,3275,3275,3275,0
|
|
20230831,114100,166382835,3275,3275,3275,3275,0
|
|
20230831,114000,166382835,3275,3275,3275,3275,0
|
|
20230831,113900,166382835,3275,3275,3275,3275,11
|
|
20230831,113800,166346810,3280,3280,3280,3280,278
|
|
20230831,113700,165434970,3275,3275,3275,3275,0
|
|
20230831,113600,165434970,3275,3275,3275,3275,0
|
|
20230831,113500,165434970,3275,3275,3275,3275,0
|
|
20230831,113400,165434970,3275,3280,3280,3275,16
|
|
20230831,113300,165382500,3280,3280,3280,3280,0
|
|
20230831,113200,165382500,3280,3280,3280,3280,0
|
|
20230831,113100,165382500,3280,3280,3280,3280,0
|
|
20230831,113000,165382500,3280,3280,3280,3280,0
|
|
20230831,112900,165382500,3280,3285,3285,3280,425
|
|
20230831,112800,163986500,3280,3280,3280,3280,422
|
|
20230831,112700,162602340,3280,3280,3280,3280,0
|
|
20230831,112600,162602340,3280,3280,3280,3280,0
|
|
20230831,112500,162602340,3280,3280,3280,3280,0
|
|
20230831,112400,162602340,3280,3280,3280,3280,0
|
|
20230831,112300,162602340,3280,3280,3280,3280,0
|
|
20230831,112200,162602340,3280,3280,3280,3280,0
|
|
20230831,112100,162602340,3280,3280,3280,3280,0
|
|
20230831,112000,162602340,3280,3280,3280,3280,84
|
|
20230831,111900,162326820,3280,3280,3280,3280,242
|
|
20230831,111800,161533060,3285,3285,3285,3285,10
|
|
20230831,111700,161500210,3285,3285,3285,3285,0
|
|
20230831,111600,161500210,3285,3280,3285,3280,606
|
|
20230831,111500,159512275,3280,3280,3280,3280,8
|
|
20230831,111400,159486035,3275,3280,3280,3275,181
|
|
20230831,111300,158892430,3280,3280,3280,3280,161
|
|
20230831,111200,158364350,3280,3280,3280,3280,110
|
|
20230831,111100,158003550,3280,3280,3280,3280,0
|
|
20230831,111000,158003550,3280,3280,3280,3275,2771
|
|
20230831,110900,148915050,3280,3280,3280,3280,18
|
|
20230831,110800,148856010,3285,3280,3285,3280,63
|
|
20230831,110700,148649365,3280,3280,3280,3280,300
|
|
20230831,110600,147665365,3280,3280,3280,3280,0
|
|
20230831,110500,147665365,3280,3280,3280,3280,0
|
|
20230831,110400,147665365,3280,3285,3285,3280,15
|
|
20230831,110300,147616160,3285,3285,3285,3285,0
|
|
20230831,110200,147616160,3285,3285,3285,3285,299
|
|
20230831,110100,146633945,3285,3285,3285,3285,0
|
|
20230831,110000,146633945,3285,3285,3285,3285,8
|
|
20230831,105900,146607665,3280,3280,3280,3280,3
|
|
20230831,105800,146597825,3280,3280,3280,3280,0
|
|
20230831,105700,146597825,3280,3285,3285,3280,1989
|
|
20230831,105600,140072155,3280,3280,3280,3280,0
|
|
20230831,105500,140072155,3280,3280,3280,3280,0
|
|
20230831,105400,140072155,3280,3280,3280,3280,0
|
|
20230831,105300,140072155,3280,3280,3280,3280,0
|
|
20230831,105200,140072155,3280,3280,3280,3280,0
|
|
20230831,105100,140072155,3280,3280,3280,3280,18
|
|
20230831,105000,140013115,3280,3280,3280,3280,331
|
|
20230831,104900,138927435,3280,3280,3280,3280,52
|
|
20230831,104800,138756875,3285,3285,3285,3285,0
|
|
20230831,104700,138756875,3285,3285,3285,3285,57
|
|
20230831,104600,138569630,3285,3285,3285,3285,13
|
|
20230831,104500,138526925,3285,3285,3285,3285,4
|
|
20230831,104400,138513785,3280,3285,3285,3280,6
|
|
20230831,104300,138494100,3280,3280,3280,3280,0
|
|
20230831,104200,138494100,3280,3280,3280,3280,60
|
|
20230831,104100,138297300,3280,3280,3280,3280,0
|
|
20230831,104000,138297300,3280,3280,3280,3280,180
|
|
20230831,103900,137706900,3285,3285,3285,3285,6
|
|
20230831,103800,137687190,3285,3285,3285,3285,0
|
|
20230831,103700,137687190,3285,3285,3285,3285,55
|
|
20230831,103600,137506515,3285,3285,3285,3285,10
|
|
20230831,103500,137473665,3285,3285,3285,3285,1
|
|
20230831,103400,137470380,3280,3280,3280,3280,17
|
|
20230831,103300,137414620,3280,3280,3280,3280,0
|
|
20230831,103200,137414620,3280,3280,3280,3280,0
|
|
20230831,103100,137414620,3280,3290,3290,3280,182
|
|
20230831,103000,136817125,3290,3285,3290,3285,41
|
|
20230831,102900,136682430,3285,3285,3285,3285,200
|
|
20230831,102800,136025430,3285,3285,3285,3285,295
|
|
20230831,102700,135056355,3285,3285,3285,3285,0
|
|
20230831,102600,135056355,3285,3285,3285,3285,0
|
|
20230831,102500,135056355,3285,3285,3285,3285,30
|
|
20230831,102400,134957805,3280,3280,3280,3280,7
|
|
20230831,102300,134934845,3285,3285,3285,3285,550
|
|
20230831,102200,133128095,3285,3285,3285,3285,581
|
|
20230831,102100,131219510,3285,3285,3285,3285,0
|
|
20230831,102000,131219510,3285,3285,3285,3285,38
|
|
20230831,101900,131094680,3285,3285,3285,3285,413
|
|
20230831,101800,129737975,3285,3285,3285,3285,206
|
|
20230831,101700,129061265,3285,3285,3285,3285,0
|
|
20230831,101600,129061265,3285,3285,3285,3285,0
|
|
20230831,101500,129061265,3285,3285,3285,3285,6
|
|
20230831,101400,129041555,3280,3280,3280,3280,175
|
|
20230831,101300,128467555,3280,3280,3285,3280,595
|
|
20230831,101200,126515905,3280,3285,3285,3280,426
|
|
20230831,101100,125116715,3285,3285,3285,3285,0
|
|
20230831,101000,125116715,3285,3285,3285,3285,0
|
|
20230831,100900,125116715,3285,3285,3285,3285,13
|
|
20230831,100800,125074010,3285,3285,3285,3285,161
|
|
20230831,100700,124545125,3290,3290,3290,3290,2
|
|
20230831,100600,124538545,3285,3285,3285,3285,1909
|
|
20230831,100500,118267480,3285,3285,3285,3285,0
|
|
20230831,100400,118267480,3285,3285,3285,3285,0
|
|
20230831,100300,118267480,3285,3285,3285,3285,0
|
|
20230831,100200,118267480,3285,3290,3290,3285,420
|
|
20230831,100100,116885955,3290,3290,3290,3290,65
|
|
20230831,100000,116672105,3300,3295,3300,3295,193
|
|
20230831,095900,116036140,3290,3290,3290,3290,0
|
|
20230831,095800,116036140,3290,3290,3290,3290,0
|
|
20230831,095700,116036140,3290,3290,3290,3290,829
|
|
20230831,095600,113308730,3280,3290,3290,3280,1518
|
|
20230831,095500,108323940,3290,3290,3290,3290,0
|
|
20230831,095400,108323940,3290,3285,3290,3285,64
|
|
20230831,095300,108113400,3285,3290,3290,3285,2082
|
|
20230831,095200,101271530,3295,3295,3295,3295,0
|
|
20230831,095100,101271530,3295,3295,3295,3295,0
|
|
20230831,095000,101271530,3295,3295,3295,3295,0
|
|
20230831,094900,101271530,3295,3285,3295,3285,1872
|
|
20230831,094800,95111635,3285,3285,3285,3285,50
|
|
20230831,094700,94947385,3290,3290,3290,3290,30
|
|
20230831,094600,94848685,3290,3290,3290,3290,0
|
|
20230831,094500,94848685,3290,3295,3295,3285,2473
|
|
20230831,094400,86706645,3295,3300,3300,3295,3807
|
|
20230831,094300,74148360,3300,3300,3300,3300,308
|
|
20230831,094200,73131960,3300,3300,3300,3300,47
|
|
20230831,094100,72976860,3300,3305,3310,3300,996
|
|
20230831,094000,69685275,3310,3305,3310,3305,528
|
|
20230831,093900,67940205,3305,3310,3310,3305,8
|
|
20230831,093800,67913755,3310,3305,3310,3305,102
|
|
20230831,093700,67576635,3310,3310,3310,3310,6
|
|
20230831,093600,67556775,3305,3305,3305,3305,5
|
|
20230831,093500,67540250,3305,3305,3305,3305,0
|
|
20230831,093400,67540250,3305,3305,3305,3305,1
|
|
20230831,093300,67536945,3310,3310,3310,3310,16
|
|
20230831,093200,67483985,3310,3305,3310,3305,525
|
|
20230831,093100,65748855,3310,3310,3310,3305,524
|
|
20230831,093000,64014530,3310,3310,3310,3310,1
|
|
20230831,092900,64011220,3305,3305,3305,3305,34
|
|
20230831,092800,63898850,3305,3305,3305,3305,160
|
|
20230831,092700,63370050,3305,3305,3305,3305,925
|
|
20230831,092600,60312925,3305,3305,3305,3305,182
|
|
20230831,092500,59711415,3305,3310,3310,3300,637
|
|
20230831,092400,57606250,3300,3310,3310,3300,514
|
|
20230831,092300,55905050,3305,3305,3310,3305,616
|
|
20230831,092200,53866670,3305,3305,3305,3305,332
|
|
20230831,092100,52769410,3305,3300,3305,3300,160
|
|
20230831,092000,52240750,3305,3300,3305,3300,821
|
|
20230831,091900,49530705,3300,3300,3300,3300,15
|
|
20230831,091800,49481205,3300,3305,3305,3300,347
|
|
20230831,091700,48335395,3305,3305,3305,3305,0
|
|
20230831,091600,48335395,3305,3305,3305,3305,1327
|
|
20230831,091500,43949660,3305,3300,3305,3300,320
|
|
20230831,091400,42892620,3300,3300,3305,3300,378
|
|
20230831,091300,41644760,3300,3305,3305,3300,336
|
|
20230831,091200,40535460,3305,3300,3305,3300,674
|
|
20230831,091100,38311080,3305,3305,3305,3305,101
|
|
20230831,091000,37977275,3300,3300,3300,3300,282
|
|
20230831,090900,37046675,3300,3295,3300,3295,1010
|
|
20230831,090800,33713820,3295,3290,3295,3290,456
|
|
20230831,090700,32212105,3285,3280,3285,3275,2355
|
|
20230831,090600,24487475,3280,3275,3280,3275,801
|
|
20230831,090500,21861250,3275,3275,3275,3275,10
|
|
20230831,090400,21828500,3270,3270,3270,3270,85
|
|
20230831,090300,21550550,3270,3265,3270,3265,498
|
|
20230831,090200,19922990,3265,3270,3270,3265,2116
|
|
20230831,090100,13012100,3275,3275,3285,3265,1607
|
|
20230831,090000,7752555,3275,3285,3290,3275,2362
|