617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191400,116296605,3090,3090,3090,3090,1073
|
|
20230831,191300,116296605,3090,3090,3090,3090,0
|
|
20230831,191200,116296605,3090,3090,3090,3090,0
|
|
20230831,191100,116296605,3090,3090,3090,3090,0
|
|
20230831,191000,116296605,3090,3090,3090,3090,0
|
|
20230831,190900,116296605,3090,3090,3090,3090,0
|
|
20230831,190800,116296605,3090,3090,3090,3090,0
|
|
20230831,190700,116296605,3090,3090,3090,3090,0
|
|
20230831,190600,116296605,3090,3090,3090,3090,0
|
|
20230831,190500,116296605,3090,3090,3090,3090,0
|
|
20230831,190400,116296605,3090,3090,3090,3090,0
|
|
20230831,190300,116296605,3090,3090,3090,3090,0
|
|
20230831,190200,116296605,3090,3090,3090,3090,0
|
|
20230831,190100,116296605,3090,3090,3090,3090,0
|
|
20230831,190000,116296605,3090,3090,3090,3090,0
|
|
20230831,185900,116296605,3090,3090,3090,3090,0
|
|
20230831,185800,116296605,3090,3090,3090,3090,0
|
|
20230831,185700,116296605,3090,3090,3090,3090,0
|
|
20230831,185600,116296605,3090,3090,3090,3090,0
|
|
20230831,185500,116296605,3090,3090,3090,3090,0
|
|
20230831,185400,116296605,3090,3090,3090,3090,0
|
|
20230831,185300,116296605,3090,3090,3090,3090,0
|
|
20230831,185200,116296605,3090,3090,3090,3090,0
|
|
20230831,185100,116296605,3090,3090,3090,3090,0
|
|
20230831,185000,116296605,3090,3090,3090,3090,0
|
|
20230831,184900,116296605,3090,3090,3090,3090,0
|
|
20230831,184800,116296605,3090,3090,3090,3090,0
|
|
20230831,184700,116296605,3090,3090,3090,3090,0
|
|
20230831,184600,116296605,3090,3090,3090,3090,0
|
|
20230831,184500,116296605,3090,3090,3090,3090,0
|
|
20230831,184400,116296605,3090,3090,3090,3090,1073
|
|
20230831,184300,116296605,3090,3090,3090,3090,0
|
|
20230831,184200,116296605,3090,3090,3090,3090,0
|
|
20230831,184100,116296605,3090,3090,3090,3090,0
|
|
20230831,184000,116296605,3090,3090,3090,3090,0
|
|
20230831,183900,116296605,3090,3090,3090,3090,0
|
|
20230831,183800,116296605,3090,3090,3090,3090,0
|
|
20230831,183700,116296605,3090,3090,3090,3090,0
|
|
20230831,183600,116296605,3090,3090,3090,3090,0
|
|
20230831,183500,116296605,3090,3090,3090,3090,0
|
|
20230831,183400,116296605,3090,3090,3090,3090,0
|
|
20230831,183300,116296605,3090,3090,3090,3090,0
|
|
20230831,183200,116296605,3090,3090,3090,3090,0
|
|
20230831,183100,116296605,3090,3090,3090,3090,0
|
|
20230831,183000,116296605,3090,3090,3090,3090,0
|
|
20230831,182900,116296605,3090,3090,3090,3090,0
|
|
20230831,182800,116296605,3090,3090,3090,3090,0
|
|
20230831,182700,116296605,3090,3090,3090,3090,0
|
|
20230831,182600,116296605,3090,3090,3090,3090,0
|
|
20230831,182500,116296605,3090,3090,3090,3090,0
|
|
20230831,182400,116296605,3090,3090,3090,3090,0
|
|
20230831,182300,116296605,3090,3090,3090,3090,0
|
|
20230831,182200,116296605,3090,3090,3090,3090,0
|
|
20230831,182100,116296605,3090,3090,3090,3090,0
|
|
20230831,182000,116296605,3090,3090,3090,3090,0
|
|
20230831,181900,116296605,3090,3090,3090,3090,0
|
|
20230831,181800,116296605,3090,3090,3090,3090,0
|
|
20230831,181700,116296605,3090,3090,3090,3090,0
|
|
20230831,181600,116296605,3090,3090,3090,3090,0
|
|
20230831,181500,116296605,3090,3090,3090,3090,0
|
|
20230831,181400,116296605,3090,3090,3090,3090,1073
|
|
20230831,181300,116296605,3090,3090,3090,3090,0
|
|
20230831,181200,116296605,3090,3090,3090,3090,0
|
|
20230831,181100,116296605,3090,3090,3090,3090,0
|
|
20230831,181000,116296605,3090,3090,3090,3090,0
|
|
20230831,180900,116296605,3090,3090,3090,3090,0
|
|
20230831,180800,116296605,3090,3090,3090,3090,0
|
|
20230831,180700,116296605,3090,3090,3090,3090,0
|
|
20230831,180600,116296605,3090,3090,3090,3090,0
|
|
20230831,180500,116296605,3090,3090,3090,3090,0
|
|
20230831,180400,116296605,3090,3090,3090,3090,0
|
|
20230831,180300,116296605,3090,3090,3090,3090,0
|
|
20230831,180200,116296605,3090,3090,3090,3090,0
|
|
20230831,180100,116296605,3090,3090,3090,3090,0
|
|
20230831,180000,116296605,3090,3090,3090,3090,0
|
|
20230831,175900,116296605,3090,3090,3090,3090,0
|
|
20230831,175800,116296605,3090,3090,3090,3090,0
|
|
20230831,175700,116296605,3090,3090,3090,3090,0
|
|
20230831,175600,116296605,3090,3090,3090,3090,0
|
|
20230831,175500,116296605,3090,3090,3090,3090,0
|
|
20230831,175400,116296605,3090,3090,3090,3090,0
|
|
20230831,175300,116296605,3090,3090,3090,3090,0
|
|
20230831,175200,116296605,3090,3090,3090,3090,0
|
|
20230831,175100,116296605,3090,3090,3090,3090,0
|
|
20230831,175000,116296605,3090,3090,3090,3090,0
|
|
20230831,174900,116296605,3090,3090,3090,3090,0
|
|
20230831,174800,116296605,3090,3090,3090,3090,0
|
|
20230831,174700,116296605,3090,3090,3090,3090,0
|
|
20230831,174600,116296605,3090,3090,3090,3090,0
|
|
20230831,174500,116296605,3090,3090,3090,3090,0
|
|
20230831,174400,116296605,3090,3090,3090,3090,1073
|
|
20230831,174300,116296605,3090,3090,3090,3090,0
|
|
20230831,174200,116296605,3090,3090,3090,3090,0
|
|
20230831,174100,116296605,3090,3090,3090,3090,0
|
|
20230831,174000,116296605,3090,3090,3090,3090,0
|
|
20230831,173900,116296605,3090,3090,3090,3090,0
|
|
20230831,173800,116296605,3090,3090,3090,3090,0
|
|
20230831,173700,116296605,3090,3090,3090,3090,0
|
|
20230831,173600,116296605,3090,3090,3090,3090,0
|
|
20230831,173500,116296605,3090,3090,3090,3090,0
|
|
20230831,173400,116296605,3090,3090,3090,3090,0
|
|
20230831,173300,116296605,3090,3090,3090,3090,0
|
|
20230831,173200,116296605,3090,3090,3090,3090,0
|
|
20230831,173100,116296605,3090,3090,3090,3090,0
|
|
20230831,173000,116296605,3090,3090,3090,3090,0
|
|
20230831,172900,116296605,3090,3090,3090,3090,0
|
|
20230831,172800,116296605,3090,3090,3090,3090,0
|
|
20230831,172700,116296605,3090,3090,3090,3090,0
|
|
20230831,172600,116296605,3090,3090,3090,3090,0
|
|
20230831,172500,116296605,3090,3090,3090,3090,0
|
|
20230831,172400,116296605,3090,3090,3090,3090,0
|
|
20230831,172300,116296605,3090,3090,3090,3090,0
|
|
20230831,172200,116296605,3090,3090,3090,3090,0
|
|
20230831,172100,116296605,3090,3090,3090,3090,0
|
|
20230831,172000,116296605,3090,3090,3090,3090,0
|
|
20230831,171900,116296605,3090,3090,3090,3090,0
|
|
20230831,171800,116296605,3090,3090,3090,3090,0
|
|
20230831,171700,116296605,3090,3090,3090,3090,0
|
|
20230831,171600,116296605,3090,3090,3090,3090,0
|
|
20230831,171500,116296605,3090,3090,3090,3090,0
|
|
20230831,171400,116296605,3090,3090,3090,3090,1073
|
|
20230831,171300,116296605,3090,3090,3090,3090,0
|
|
20230831,171200,116296605,3090,3090,3090,3090,0
|
|
20230831,171100,116296605,3090,3090,3090,3090,0
|
|
20230831,171000,116296605,3090,3090,3090,3090,0
|
|
20230831,170900,116296605,3090,3090,3090,3090,0
|
|
20230831,170800,116296605,3090,3090,3090,3090,0
|
|
20230831,170700,116296605,3090,3090,3090,3090,0
|
|
20230831,170600,116296605,3090,3090,3090,3090,0
|
|
20230831,170500,116296605,3090,3090,3090,3090,0
|
|
20230831,170400,116296605,3090,3090,3090,3090,0
|
|
20230831,170300,116296605,3090,3090,3090,3090,0
|
|
20230831,170200,116296605,3090,3090,3090,3090,0
|
|
20230831,170100,116296605,3090,3090,3090,3090,0
|
|
20230831,170000,116296605,3090,3090,3090,3090,0
|
|
20230831,165900,116296605,3090,3090,3090,3090,0
|
|
20230831,165800,116296605,3090,3090,3090,3090,0
|
|
20230831,165700,116296605,3090,3090,3090,3090,0
|
|
20230831,165600,116296605,3090,3090,3090,3090,0
|
|
20230831,165500,116296605,3090,3090,3090,3090,0
|
|
20230831,165400,116296605,3090,3090,3090,3090,0
|
|
20230831,165300,116296605,3090,3090,3090,3090,0
|
|
20230831,165200,116296605,3090,3090,3090,3090,0
|
|
20230831,165100,116296605,3090,3090,3090,3090,0
|
|
20230831,165000,116296605,3090,3090,3090,3090,0
|
|
20230831,164900,116296605,3090,3090,3090,3090,0
|
|
20230831,164800,116296605,3090,3090,3090,3090,0
|
|
20230831,164700,116296605,3090,3090,3090,3090,0
|
|
20230831,164600,116296605,3090,3090,3090,3090,0
|
|
20230831,164500,116296605,3090,3090,3090,3090,0
|
|
20230831,164400,116296605,3090,3090,3090,3090,1073
|
|
20230831,164300,116296605,3090,3090,3090,3090,0
|
|
20230831,164200,116296605,3090,3090,3090,3090,0
|
|
20230831,164100,116296605,3090,3090,3090,3090,0
|
|
20230831,164000,116296605,3090,3090,3090,3090,0
|
|
20230831,163900,116296605,3090,3090,3090,3090,0
|
|
20230831,163800,116296605,3090,3090,3090,3090,0
|
|
20230831,163700,116296605,3090,3090,3090,3090,0
|
|
20230831,163600,116296605,3090,3090,3090,3090,0
|
|
20230831,163500,116296605,3090,3090,3090,3090,0
|
|
20230831,163400,116296605,3090,3090,3090,3090,0
|
|
20230831,163300,116296605,3090,3090,3090,3090,0
|
|
20230831,163200,116296605,3090,3090,3090,3090,0
|
|
20230831,163100,116296605,3090,3090,3090,3090,0
|
|
20230831,163000,116296605,3090,3090,3090,3090,0
|
|
20230831,162900,116296605,3090,3090,3090,3090,0
|
|
20230831,162800,116296605,3090,3090,3090,3090,0
|
|
20230831,162700,116296605,3090,3090,3090,3090,0
|
|
20230831,162600,116296605,3090,3090,3090,3090,0
|
|
20230831,162500,116296605,3090,3090,3090,3090,0
|
|
20230831,162400,116296605,3090,3090,3090,3090,0
|
|
20230831,162300,116296605,3090,3090,3090,3090,0
|
|
20230831,162200,116296605,3090,3090,3090,3090,0
|
|
20230831,162100,116296605,3090,3090,3090,3090,0
|
|
20230831,162000,116296605,3090,3090,3090,3090,0
|
|
20230831,161900,116296605,3090,3090,3090,3090,0
|
|
20230831,161800,116296605,3090,3090,3090,3090,0
|
|
20230831,161700,116296605,3090,3090,3090,3090,0
|
|
20230831,161600,116296605,3090,3090,3090,3090,0
|
|
20230831,161500,116296605,3090,3090,3090,3090,0
|
|
20230831,161400,116296605,3090,3090,3090,3090,1073
|
|
20230831,161300,116296605,3090,3090,3090,3090,0
|
|
20230831,161200,116296605,3090,3090,3090,3090,0
|
|
20230831,161100,116296605,3090,3090,3090,3090,0
|
|
20230831,161000,116296605,3090,3090,3090,3090,0
|
|
20230831,160900,116296605,3090,3090,3090,3090,0
|
|
20230831,160800,116296605,3090,3090,3090,3090,0
|
|
20230831,160700,116296605,3090,3090,3090,3090,0
|
|
20230831,160600,116296605,3090,3090,3090,3090,0
|
|
20230831,160500,116296605,3090,3090,3090,3090,0
|
|
20230831,160400,116296605,3090,3090,3090,3090,0
|
|
20230831,160300,116296605,3090,3090,3090,3090,0
|
|
20230831,160200,116296605,3090,3090,3090,3090,0
|
|
20230831,160100,116296605,3090,3090,3090,3090,0
|
|
20230831,160000,116296605,3090,3090,3090,3090,0
|
|
20230831,155900,116296605,3090,3090,3090,3090,0
|
|
20230831,155800,116296605,3090,3090,3090,3090,0
|
|
20230831,155700,116296605,3090,3090,3090,3090,0
|
|
20230831,155600,116296605,3090,3090,3090,3090,0
|
|
20230831,155500,116296605,3090,3090,3090,3090,0
|
|
20230831,155400,116296605,3090,3090,3090,3090,0
|
|
20230831,155300,116296605,3090,3090,3090,3090,0
|
|
20230831,155200,116296605,3090,3090,3090,3090,0
|
|
20230831,155100,116296605,3090,3090,3090,3090,0
|
|
20230831,155000,116296605,3090,3090,3090,3090,0
|
|
20230831,154900,116296605,3090,3090,3090,3090,0
|
|
20230831,154800,116296605,3090,3090,3090,3090,0
|
|
20230831,154700,116296605,3090,3090,3090,3090,0
|
|
20230831,154600,116296605,3090,3090,3090,3090,0
|
|
20230831,154500,116296605,3090,3090,3090,3090,0
|
|
20230831,154400,116296605,3090,3090,3090,3090,1073
|
|
20230831,154300,116296605,3090,3090,3090,3090,0
|
|
20230831,154200,116296605,3090,3090,3090,3090,0
|
|
20230831,154100,116296605,3090,3090,3090,3090,0
|
|
20230831,154000,116296605,3090,3090,3090,3090,0
|
|
20230831,153900,116296605,3090,3090,3090,3090,0
|
|
20230831,153800,116296605,3090,3090,3090,3090,0
|
|
20230831,153700,116296605,3090,3090,3090,3090,0
|
|
20230831,153600,116296605,3090,3090,3090,3090,0
|
|
20230831,153500,116296605,3090,3090,3090,3090,0
|
|
20230831,153400,116296605,3090,3090,3090,3090,0
|
|
20230831,153300,116296605,3090,3090,3090,3090,0
|
|
20230831,153200,116296605,3090,3090,3090,3090,0
|
|
20230831,153100,116296605,3090,3090,3090,3090,0
|
|
20230831,153000,116296605,3090,3090,3090,3090,1073
|
|
20230831,152900,112981035,3090,3090,3090,3090,0
|
|
20230831,152800,112981035,3090,3090,3090,3090,0
|
|
20230831,152700,112981035,3090,3090,3090,3090,0
|
|
20230831,152600,112981035,3090,3090,3090,3090,0
|
|
20230831,152500,112981035,3090,3090,3090,3090,0
|
|
20230831,152400,112981035,3090,3090,3090,3090,0
|
|
20230831,152300,112981035,3090,3090,3090,3090,0
|
|
20230831,152200,112981035,3090,3090,3090,3090,0
|
|
20230831,152100,112981035,3090,3090,3090,3090,0
|
|
20230831,152000,112981035,3090,3090,3090,3090,0
|
|
20230831,151900,112981035,3090,3090,3090,3090,1
|
|
20230831,151800,112977945,3080,3080,3080,3080,1
|
|
20230831,151700,112974865,3085,3085,3085,3085,0
|
|
20230831,151600,112974865,3085,3085,3085,3085,0
|
|
20230831,151500,112974865,3085,3085,3085,3085,19
|
|
20230831,151400,112916250,3095,3095,3095,3095,0
|
|
20230831,151300,112916250,3095,3095,3095,3095,0
|
|
20230831,151200,112916250,3095,3095,3095,3095,0
|
|
20230831,151100,112916250,3095,3095,3095,3095,9
|
|
20230831,151000,112888395,3095,3095,3095,3095,100
|
|
20230831,150900,112578895,3095,3080,3095,3080,75
|
|
20230831,150800,112347390,3080,3080,3080,3080,0
|
|
20230831,150700,112347390,3080,3080,3080,3080,893
|
|
20230831,150600,109596950,3075,3080,3080,3075,159
|
|
20230831,150500,109107490,3080,3080,3080,3080,0
|
|
20230831,150400,109107490,3080,3080,3080,3080,40
|
|
20230831,150300,108984290,3080,3080,3080,3080,800
|
|
20230831,150200,106520290,3080,3080,3080,3080,100
|
|
20230831,150100,106212290,3080,3075,3080,3075,398
|
|
20230831,150000,104987940,3075,3075,3075,3075,500
|
|
20230831,145900,103450440,3080,3080,3080,3080,0
|
|
20230831,145800,103450440,3080,3080,3080,3080,0
|
|
20230831,145700,103450440,3080,3080,3080,3080,0
|
|
20230831,145600,103450440,3080,3080,3080,3080,0
|
|
20230831,145500,103450440,3080,3080,3080,3080,0
|
|
20230831,145400,103450440,3080,3080,3080,3080,0
|
|
20230831,145300,103450440,3080,3080,3080,3080,0
|
|
20230831,145200,103450440,3080,3080,3080,3080,99
|
|
20230831,145100,103145520,3080,3080,3080,3080,0
|
|
20230831,145000,103145520,3080,3080,3080,3080,0
|
|
20230831,144900,103145520,3080,3080,3080,3080,0
|
|
20230831,144800,103145520,3080,3080,3080,3080,2
|
|
20230831,144700,103139360,3080,3080,3080,3080,50
|
|
20230831,144600,102985360,3080,3080,3080,3080,5
|
|
20230831,144500,102969960,3090,3090,3090,3090,9
|
|
20230831,144400,102942150,3075,3080,3080,3075,433
|
|
20230831,144300,101610510,3080,3080,3080,3080,0
|
|
20230831,144200,101610510,3080,3080,3080,3080,0
|
|
20230831,144100,101610510,3080,3080,3080,3080,0
|
|
20230831,144000,101610510,3080,3080,3080,3080,0
|
|
20230831,143900,101610510,3080,3080,3080,3080,0
|
|
20230831,143800,101610510,3080,3080,3080,3080,100
|
|
20230831,143700,101302510,3080,3080,3080,3080,0
|
|
20230831,143600,101302510,3080,3080,3080,3080,0
|
|
20230831,143500,101302510,3080,3080,3080,3080,0
|
|
20230831,143400,101302510,3080,3080,3080,3080,0
|
|
20230831,143300,101302510,3080,3080,3080,3080,0
|
|
20230831,143200,101302510,3080,3080,3080,3080,0
|
|
20230831,143100,101302510,3080,3080,3080,3080,22
|
|
20230831,143000,101234750,3080,3080,3080,3080,0
|
|
20230831,142900,101234750,3080,3080,3080,3080,307
|
|
20230831,142800,100289190,3080,3080,3080,3080,0
|
|
20230831,142700,100289190,3080,3080,3080,3080,0
|
|
20230831,142600,100289190,3080,3080,3080,3080,0
|
|
20230831,142500,100289190,3080,3080,3080,3080,0
|
|
20230831,142400,100289190,3080,3080,3080,3080,17
|
|
20230831,142300,100236830,3080,3075,3080,3075,330
|
|
20230831,142200,99221080,3080,3080,3080,3080,0
|
|
20230831,142100,99221080,3080,3080,3080,3080,0
|
|
20230831,142000,99221080,3080,3080,3080,3080,0
|
|
20230831,141900,99221080,3080,3080,3080,3080,0
|
|
20230831,141800,99221080,3080,3080,3080,3080,500
|
|
20230831,141700,97681080,3080,3080,3080,3080,400
|
|
20230831,141600,96449080,3090,3090,3090,3090,0
|
|
20230831,141500,96449080,3090,3090,3090,3090,0
|
|
20230831,141400,96449080,3090,3090,3090,3090,10
|
|
20230831,141300,96418180,3090,3090,3090,3090,0
|
|
20230831,141200,96418180,3090,3080,3090,3080,101
|
|
20230831,141100,96107090,3090,3090,3090,3090,0
|
|
20230831,141000,96107090,3090,3090,3090,3090,21
|
|
20230831,140900,96042200,3075,3075,3075,3075,444
|
|
20230831,140800,94676900,3090,3090,3090,3090,2
|
|
20230831,140700,94670720,3075,3075,3075,3075,0
|
|
20230831,140600,94670720,3075,3075,3075,3075,0
|
|
20230831,140500,94670720,3075,3075,3075,3075,0
|
|
20230831,140400,94670720,3075,3075,3075,3075,0
|
|
20230831,140300,94670720,3075,3080,3080,3075,70
|
|
20230831,140200,94455220,3075,3075,3075,3075,394
|
|
20230831,140100,93243670,3080,3080,3080,3080,65
|
|
20230831,140000,93043470,3090,3090,3090,3090,0
|
|
20230831,135900,93043470,3090,3090,3090,3090,0
|
|
20230831,135800,93043470,3090,3090,3090,3090,2
|
|
20230831,135700,93037290,3075,3075,3075,3075,0
|
|
20230831,135600,93037290,3075,3075,3075,3075,0
|
|
20230831,135500,93037290,3075,3075,3075,3075,0
|
|
20230831,135400,93037290,3075,3075,3075,3075,0
|
|
20230831,135300,93037290,3075,3075,3075,3075,0
|
|
20230831,135200,93037290,3075,3075,3075,3075,0
|
|
20230831,135100,93037290,3075,3075,3075,3075,0
|
|
20230831,135000,93037290,3075,3075,3075,3075,30
|
|
20230831,134900,92945040,3075,3075,3075,3075,0
|
|
20230831,134800,92945040,3075,3075,3075,3075,0
|
|
20230831,134700,92945040,3075,3075,3075,3075,0
|
|
20230831,134600,92945040,3075,3075,3075,3075,10
|
|
20230831,134500,92914290,3075,3075,3075,3075,0
|
|
20230831,134400,92914290,3075,3075,3075,3075,0
|
|
20230831,134300,92914290,3075,3075,3075,3075,0
|
|
20230831,134200,92914290,3075,3075,3075,3075,0
|
|
20230831,134100,92914290,3075,3075,3075,3075,300
|
|
20230831,134000,91991790,3090,3090,3090,3090,0
|
|
20230831,133900,91991790,3090,3090,3090,3090,20
|
|
20230831,133800,91929990,3090,3090,3090,3090,0
|
|
20230831,133700,91929990,3090,3090,3090,3090,20
|
|
20230831,133600,91868190,3090,3090,3090,3090,0
|
|
20230831,133500,91868190,3090,3090,3090,3090,20
|
|
20230831,133400,91806390,3085,3085,3085,3085,4
|
|
20230831,133300,91794050,3080,3080,3080,3080,0
|
|
20230831,133200,91794050,3080,3075,3090,3075,21
|
|
20230831,133100,91729440,3075,3075,3075,3075,0
|
|
20230831,133000,91729440,3075,3080,3080,3075,400
|
|
20230831,132900,90499275,3090,3090,3090,3090,0
|
|
20230831,132800,90499275,3090,3090,3090,3090,0
|
|
20230831,132700,90499275,3090,3090,3090,3090,0
|
|
20230831,132600,90499275,3090,3090,3090,3090,0
|
|
20230831,132500,90499275,3090,3090,3090,3090,0
|
|
20230831,132400,90499275,3090,3090,3090,3090,0
|
|
20230831,132300,90499275,3090,3090,3090,3090,0
|
|
20230831,132200,90499275,3090,3090,3090,3090,110
|
|
20230831,132100,90159375,3090,3090,3090,3090,0
|
|
20230831,132000,90159375,3090,3090,3090,3090,100
|
|
20230831,131900,89850375,3090,3090,3090,3090,0
|
|
20230831,131800,89850375,3090,3090,3090,3090,100
|
|
20230831,131700,89541375,3090,3090,3090,3090,200
|
|
20230831,131600,88923375,3075,3075,3075,3075,0
|
|
20230831,131500,88923375,3075,3075,3075,3075,217
|
|
20230831,131400,88256100,3075,3075,3075,3075,0
|
|
20230831,131300,88256100,3075,3075,3075,3075,100
|
|
20230831,131200,87948600,3080,3080,3080,3080,1000
|
|
20230831,131100,84868600,3075,3075,3075,3075,0
|
|
20230831,131000,84868600,3075,3080,3080,3075,200
|
|
20230831,130900,84253100,3090,3090,3090,3090,3
|
|
20230831,130800,84243830,3085,3085,3085,3085,0
|
|
20230831,130700,84243830,3085,3085,3085,3085,100
|
|
20230831,130600,83935330,3085,3085,3085,3085,0
|
|
20230831,130500,83935330,3085,3085,3085,3085,50
|
|
20230831,130400,83781080,3085,3085,3085,3085,0
|
|
20230831,130300,83781080,3085,3085,3085,3085,50
|
|
20230831,130200,83626830,3085,3085,3085,3085,0
|
|
20230831,130100,83626830,3085,3085,3085,3085,50
|
|
20230831,130000,83472580,3085,3080,3085,3080,42
|
|
20230831,125900,83343215,3075,3075,3075,3075,0
|
|
20230831,125800,83343215,3075,3075,3075,3075,67
|
|
20230831,125700,83137190,3085,3085,3085,3085,0
|
|
20230831,125600,83137190,3085,3085,3085,3085,0
|
|
20230831,125500,83137190,3085,3085,3085,3085,300
|
|
20230831,125400,82211690,3075,3075,3075,3075,200
|
|
20230831,125300,81596690,3075,3080,3080,3075,270
|
|
20230831,125200,80766090,3075,3075,3075,3075,200
|
|
20230831,125100,80151090,3075,3075,3075,3075,400
|
|
20230831,125000,78921090,3080,3080,3080,3080,0
|
|
20230831,124900,78921090,3080,3080,3080,3080,599
|
|
20230831,124800,77076170,3075,3075,3075,3075,200
|
|
20230831,124700,76461170,3075,3075,3075,3075,60
|
|
20230831,124600,76276670,3080,3080,3080,3080,14
|
|
20230831,124500,76233550,3080,3080,3080,3080,0
|
|
20230831,124400,76233550,3080,3080,3080,3080,200
|
|
20230831,124300,75617550,3080,3080,3080,3080,3
|
|
20230831,124200,75608310,3075,3075,3075,3075,383
|
|
20230831,124100,74430585,3075,3075,3075,3075,5
|
|
20230831,124000,74415210,3075,3075,3075,3075,3490
|
|
20230831,123900,63683460,3085,3085,3085,3085,5
|
|
20230831,123800,63668035,3085,3085,3085,3085,0
|
|
20230831,123700,63668035,3085,3085,3085,3085,0
|
|
20230831,123600,63668035,3085,3085,3085,3085,0
|
|
20230831,123500,63668035,3085,3085,3085,3085,0
|
|
20230831,123400,63668035,3085,3085,3085,3085,0
|
|
20230831,123300,63668035,3085,3085,3085,3085,10
|
|
20230831,123200,63637185,3085,3080,3085,3080,974
|
|
20230831,123100,60635615,3080,3085,3085,3080,3225
|
|
20230831,123000,50693485,3085,3085,3085,3085,0
|
|
20230831,122900,50693485,3085,3085,3085,3085,0
|
|
20230831,122800,50693485,3085,3085,3085,3085,483
|
|
20230831,122700,49203430,3095,3095,3095,3095,0
|
|
20230831,122600,49203430,3095,3095,3095,3095,0
|
|
20230831,122500,49203430,3095,3095,3095,3095,0
|
|
20230831,122400,49203430,3095,3095,3095,3095,0
|
|
20230831,122300,49203430,3095,3095,3095,3095,0
|
|
20230831,122200,49203430,3095,3095,3095,3095,0
|
|
20230831,122100,49203430,3095,3095,3095,3095,0
|
|
20230831,122000,49203430,3095,3095,3095,3095,0
|
|
20230831,121900,49203430,3095,3095,3095,3095,0
|
|
20230831,121800,49203430,3095,3095,3095,3095,0
|
|
20230831,121700,49203430,3095,3095,3095,3095,0
|
|
20230831,121600,49203430,3095,3095,3095,3095,2
|
|
20230831,121500,49197240,3085,3085,3085,3085,0
|
|
20230831,121400,49197240,3085,3085,3085,3085,0
|
|
20230831,121300,49197240,3085,3085,3085,3085,0
|
|
20230831,121200,49197240,3085,3085,3085,3085,0
|
|
20230831,121100,49197240,3085,3085,3085,3085,0
|
|
20230831,121000,49197240,3085,3085,3085,3085,200
|
|
20230831,120900,48580240,3085,3085,3085,3085,0
|
|
20230831,120800,48580240,3085,3085,3085,3085,0
|
|
20230831,120700,48580240,3085,3085,3085,3085,1
|
|
20230831,120600,48577155,3090,3090,3090,3090,1600
|
|
20230831,120500,43633155,3100,3100,3100,3100,0
|
|
20230831,120400,43633155,3100,3100,3100,3100,0
|
|
20230831,120300,43633155,3100,3100,3100,3100,0
|
|
20230831,120200,43633155,3100,3100,3100,3100,0
|
|
20230831,120100,43633155,3100,3100,3100,3100,0
|
|
20230831,120000,43633155,3100,3100,3100,3100,0
|
|
20230831,115900,43633155,3100,3100,3100,3100,0
|
|
20230831,115800,43633155,3100,3100,3100,3100,0
|
|
20230831,115700,43633155,3100,3100,3100,3100,0
|
|
20230831,115600,43633155,3100,3100,3100,3100,0
|
|
20230831,115500,43633155,3100,3100,3100,3100,0
|
|
20230831,115400,43633155,3100,3100,3100,3100,100
|
|
20230831,115300,43323155,3100,3100,3100,3100,200
|
|
20230831,115200,42703155,3090,3090,3090,3090,0
|
|
20230831,115100,42703155,3090,3090,3090,3090,700
|
|
20230831,115000,40540155,3090,3090,3090,3090,0
|
|
20230831,114900,40540155,3090,3090,3090,3090,300
|
|
20230831,114800,39613155,3090,3090,3090,3090,0
|
|
20230831,114700,39613155,3090,3090,3090,3090,0
|
|
20230831,114600,39613155,3090,3090,3090,3090,254
|
|
20230831,114500,38828295,3090,3090,3090,3090,0
|
|
20230831,114400,38828295,3090,3090,3090,3090,0
|
|
20230831,114300,38828295,3090,3090,3090,3090,9
|
|
20230831,114200,38800485,3100,3100,3100,3100,0
|
|
20230831,114100,38800485,3100,3100,3100,3100,0
|
|
20230831,114000,38800485,3100,3100,3100,3100,0
|
|
20230831,113900,38800485,3100,3100,3100,3100,16
|
|
20230831,113800,38750885,3100,3100,3100,3100,0
|
|
20230831,113700,38750885,3100,3100,3100,3100,0
|
|
20230831,113600,38750885,3100,3100,3100,3100,1
|
|
20230831,113500,38747785,3090,3090,3090,3090,224
|
|
20230831,113400,38055625,3090,3090,3090,3090,0
|
|
20230831,113300,38055625,3090,3090,3090,3090,0
|
|
20230831,113200,38055625,3090,3090,3090,3090,0
|
|
20230831,113100,38055625,3090,3090,3090,3090,0
|
|
20230831,113000,38055625,3090,3090,3090,3090,0
|
|
20230831,112900,38055625,3090,3090,3090,3090,15
|
|
20230831,112800,38009275,3090,3090,3090,3090,0
|
|
20230831,112700,38009275,3090,3090,3090,3090,6
|
|
20230831,112600,37990735,3100,3100,3100,3100,0
|
|
20230831,112500,37990735,3100,3100,3100,3100,0
|
|
20230831,112400,37990735,3100,3100,3100,3100,0
|
|
20230831,112300,37990735,3100,3100,3100,3100,0
|
|
20230831,112200,37990735,3100,3100,3100,3100,0
|
|
20230831,112100,37990735,3100,3100,3100,3100,237
|
|
20230831,112000,37256035,3100,3100,3100,3100,0
|
|
20230831,111900,37256035,3100,3100,3100,3100,0
|
|
20230831,111800,37256035,3100,3100,3100,3100,0
|
|
20230831,111700,37256035,3100,3100,3100,3100,3
|
|
20230831,111600,37246735,3090,3090,3090,3090,0
|
|
20230831,111500,37246735,3090,3090,3090,3090,0
|
|
20230831,111400,37246735,3090,3090,3090,3090,0
|
|
20230831,111300,37246735,3090,3090,3090,3090,0
|
|
20230831,111200,37246735,3090,3090,3090,3090,0
|
|
20230831,111100,37246735,3090,3100,3100,3090,300
|
|
20230831,111000,36317735,3100,3100,3100,3100,0
|
|
20230831,110900,36317735,3100,3100,3100,3100,3
|
|
20230831,110800,36308435,3095,3095,3095,3095,0
|
|
20230831,110700,36308435,3095,3095,3095,3095,26
|
|
20230831,110600,36227965,3095,3095,3095,3095,6
|
|
20230831,110500,36209395,3095,3095,3095,3095,0
|
|
20230831,110400,36209395,3095,3095,3095,3095,0
|
|
20230831,110300,36209395,3095,3095,3095,3095,0
|
|
20230831,110200,36209395,3095,3095,3095,3095,0
|
|
20230831,110100,36209395,3095,3095,3095,3095,0
|
|
20230831,110000,36209395,3095,3095,3095,3095,0
|
|
20230831,105900,36209395,3095,3095,3095,3095,0
|
|
20230831,105800,36209395,3095,3095,3095,3095,0
|
|
20230831,105700,36209395,3095,3095,3095,3095,0
|
|
20230831,105600,36209395,3095,3095,3095,3095,0
|
|
20230831,105500,36209395,3095,3095,3095,3095,0
|
|
20230831,105400,36209395,3095,3095,3095,3095,300
|
|
20230831,105300,35280895,3100,3100,3100,3100,0
|
|
20230831,105200,35280895,3100,3100,3100,3100,0
|
|
20230831,105100,35280895,3100,3100,3100,3100,1
|
|
20230831,105000,35277795,3105,3105,3105,3105,323
|
|
20230831,104900,34274880,3110,3110,3110,3110,3
|
|
20230831,104800,34265550,3095,3095,3095,3095,2
|
|
20230831,104700,34259360,3095,3095,3095,3095,2
|
|
20230831,104600,34253170,3090,3090,3090,3090,0
|
|
20230831,104500,34253170,3090,3090,3090,3090,0
|
|
20230831,104400,34253170,3090,3090,3090,3090,0
|
|
20230831,104300,34253170,3090,3090,3090,3090,0
|
|
20230831,104200,34253170,3090,3090,3090,3090,0
|
|
20230831,104100,34253170,3090,3090,3090,3090,120
|
|
20230831,104000,33882370,3090,3110,3110,3090,170
|
|
20230831,103900,33356670,3110,3110,3110,3110,3
|
|
20230831,103800,33347340,3090,3090,3090,3090,0
|
|
20230831,103700,33347340,3090,3090,3090,3090,100
|
|
20230831,103600,33038340,3110,3110,3110,3110,0
|
|
20230831,103500,33038340,3110,3095,3110,3095,240
|
|
20230831,103400,32295225,3095,3095,3095,3095,20
|
|
20230831,103300,32233325,3090,3090,3090,3090,347
|
|
20230831,103200,31161095,3100,3100,3100,3100,153
|
|
20230831,103100,30686795,3100,3100,3100,3100,0
|
|
20230831,103000,30686795,3100,3100,3100,3100,0
|
|
20230831,102900,30686795,3100,3100,3100,3100,0
|
|
20230831,102800,30686795,3100,3100,3100,3100,150
|
|
20230831,102700,30221795,3100,3100,3100,3100,0
|
|
20230831,102600,30221795,3100,3100,3100,3100,2
|
|
20230831,102500,30215595,3110,3110,3110,3110,0
|
|
20230831,102400,30215595,3110,3110,3110,3110,0
|
|
20230831,102300,30215595,3110,3110,3110,3110,0
|
|
20230831,102200,30215595,3110,3110,3110,3110,0
|
|
20230831,102100,30215595,3110,3110,3110,3110,0
|
|
20230831,102000,30215595,3110,3100,3110,3100,150
|
|
20230831,101900,29750570,3085,3085,3085,3085,0
|
|
20230831,101800,29750570,3085,3085,3085,3085,0
|
|
20230831,101700,29750570,3085,3085,3085,3085,0
|
|
20230831,101600,29750570,3085,3085,3085,3085,0
|
|
20230831,101500,29750570,3085,3090,3090,3085,1000
|
|
20230831,101400,26663305,3100,3100,3100,3100,4
|
|
20230831,101300,26650905,3090,3090,3090,3090,0
|
|
20230831,101200,26650905,3090,3090,3090,3090,13
|
|
20230831,101100,26610735,3100,3100,3100,3100,0
|
|
20230831,101000,26610735,3100,3100,3100,3100,0
|
|
20230831,100900,26610735,3100,3100,3100,3100,0
|
|
20230831,100800,26610735,3100,3100,3100,3100,0
|
|
20230831,100700,26610735,3100,3100,3100,3100,0
|
|
20230831,100600,26610735,3100,3100,3100,3100,3
|
|
20230831,100500,26601435,3090,3090,3090,3090,0
|
|
20230831,100400,26601435,3090,3090,3090,3090,0
|
|
20230831,100300,26601435,3090,3090,3090,3090,0
|
|
20230831,100200,26601435,3090,3090,3090,3090,0
|
|
20230831,100100,26601435,3090,3090,3090,3090,1
|
|
20230831,100000,26598345,3100,3100,3100,3100,0
|
|
20230831,095900,26598345,3100,3100,3100,3100,16
|
|
20230831,095800,26548745,3090,3090,3090,3090,7
|
|
20230831,095700,26527115,3090,3090,3090,3090,120
|
|
20230831,095600,26156315,3090,3090,3090,3090,0
|
|
20230831,095500,26156315,3090,3090,3090,3090,0
|
|
20230831,095400,26156315,3090,3090,3090,3090,0
|
|
20230831,095300,26156315,3090,3090,3090,3090,0
|
|
20230831,095200,26156315,3090,3090,3090,3090,97
|
|
20230831,095100,25856585,3085,3085,3085,3085,179
|
|
20230831,095000,25304370,3090,3090,3090,3090,3
|
|
20230831,094900,25295100,3090,3090,3090,3090,17
|
|
20230831,094800,25242570,3085,3085,3085,3085,1500
|
|
20230831,094700,20615070,3090,3090,3090,3090,0
|
|
20230831,094600,20615070,3090,3090,3090,3090,10
|
|
20230831,094500,20584170,3090,3090,3090,3090,100
|
|
20230831,094400,20275170,3085,3085,3085,3085,50
|
|
20230831,094300,20120920,3085,3085,3085,3085,436
|
|
20230831,094200,18775860,3085,3085,3085,3085,337
|
|
20230831,094100,17736215,3085,3085,3085,3085,1
|
|
20230831,094000,17733130,3090,3090,3090,3090,0
|
|
20230831,093900,17733130,3090,3090,3090,3090,68
|
|
20230831,093800,17523010,3095,3095,3095,3095,1
|
|
20230831,093700,17519915,3100,3100,3100,3100,2
|
|
20230831,093600,17513715,3100,3100,3100,3100,0
|
|
20230831,093500,17513715,3100,3100,3100,3100,1
|
|
20230831,093400,17510615,3100,3100,3100,3090,513
|
|
20230831,093300,15924560,3100,3100,3100,3100,5
|
|
20230831,093200,15909060,3100,3100,3100,3100,2
|
|
20230831,093100,15902860,3095,3095,3100,3095,39
|
|
20230831,093000,15782035,3095,3095,3095,3095,2
|
|
20230831,092900,15775845,3100,3100,3100,3100,0
|
|
20230831,092800,15775845,3100,3100,3100,3100,1711
|
|
20230831,092700,10471745,3100,3100,3100,3100,500
|
|
20230831,092600,8921745,3100,3100,3100,3100,0
|
|
20230831,092500,8921745,3100,3100,3100,3100,450
|
|
20230831,092400,7526745,3100,3100,3100,3100,0
|
|
20230831,092300,7526745,3100,3100,3100,3100,50
|
|
20230831,092200,7371745,3100,3100,3100,3100,26
|
|
20230831,092100,7291145,3110,3110,3110,3110,1
|
|
20230831,092000,7288035,3110,3110,3110,3110,111
|
|
20230831,091900,6942825,3110,3110,3110,3110,0
|
|
20230831,091800,6942825,3110,3110,3110,3110,0
|
|
20230831,091700,6942825,3110,3110,3110,3110,0
|
|
20230831,091600,6942825,3110,3110,3110,3110,0
|
|
20230831,091500,6942825,3110,3110,3110,3110,11
|
|
20230831,091400,6908615,3110,3110,3110,3110,250
|
|
20230831,091300,6131115,3110,3110,3110,3110,23
|
|
20230831,091200,6059585,3110,3110,3110,3110,233
|
|
20230831,091100,5334955,3115,3115,3115,3115,0
|
|
20230831,091000,5334955,3115,3115,3115,3115,0
|
|
20230831,090900,5334955,3115,3115,3115,3115,0
|
|
20230831,090800,5334955,3115,3115,3115,3115,0
|
|
20230831,090700,5334955,3115,3115,3115,3115,0
|
|
20230831,090600,5334955,3115,3115,3115,3115,10
|
|
20230831,090500,5303805,3100,3100,3100,3100,253
|
|
20230831,090400,4519505,3100,3100,3100,3100,92
|
|
20230831,090300,4234305,3110,3100,3110,3100,30
|
|
20230831,090200,4141140,3090,3095,3095,3090,166
|
|
20230831,090100,3628180,3080,3085,3085,3080,705
|
|
20230831,090000,1456120,3085,3085,3085,3085,472
|