660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195700,744718090,3455,3455,3455,3455,1728
|
|
20230831,195600,744718090,3455,3455,3455,3455,0
|
|
20230831,195500,744718090,3455,3455,3455,3455,0
|
|
20230831,195400,744718090,3455,3455,3455,3455,0
|
|
20230831,195300,744718090,3455,3455,3455,3455,0
|
|
20230831,195200,744718090,3455,3455,3455,3455,0
|
|
20230831,195100,744718090,3455,3455,3455,3455,0
|
|
20230831,195000,744718090,3455,3455,3455,3455,0
|
|
20230831,194900,744718090,3455,3455,3455,3455,0
|
|
20230831,194800,744718090,3455,3455,3455,3455,0
|
|
20230831,194700,744718090,3455,3455,3455,3455,0
|
|
20230831,194600,744718090,3455,3455,3455,3455,0
|
|
20230831,194500,744718090,3455,3455,3455,3455,0
|
|
20230831,194400,744718090,3455,3455,3455,3455,0
|
|
20230831,194300,744718090,3455,3455,3455,3455,0
|
|
20230831,194200,744718090,3455,3455,3455,3455,0
|
|
20230831,194100,744718090,3455,3455,3455,3455,0
|
|
20230831,194000,744718090,3455,3455,3455,3455,0
|
|
20230831,193900,744718090,3455,3455,3455,3455,0
|
|
20230831,193800,744718090,3455,3455,3455,3455,0
|
|
20230831,193700,744718090,3455,3455,3455,3455,0
|
|
20230831,193600,744718090,3455,3455,3455,3455,0
|
|
20230831,193500,744718090,3455,3455,3455,3455,0
|
|
20230831,193400,744718090,3455,3455,3455,3455,0
|
|
20230831,193300,744718090,3455,3455,3455,3455,0
|
|
20230831,193200,744718090,3455,3455,3455,3455,0
|
|
20230831,193100,744718090,3455,3455,3455,3455,0
|
|
20230831,193000,744718090,3455,3455,3455,3455,0
|
|
20230831,192900,744718090,3455,3455,3455,3455,0
|
|
20230831,192800,744718090,3455,3455,3455,3455,0
|
|
20230831,192700,744718090,3455,3455,3455,3455,1728
|
|
20230831,192600,744718090,3455,3455,3455,3455,0
|
|
20230831,192500,744718090,3455,3455,3455,3455,0
|
|
20230831,192400,744718090,3455,3455,3455,3455,0
|
|
20230831,192300,744718090,3455,3455,3455,3455,0
|
|
20230831,192200,744718090,3455,3455,3455,3455,0
|
|
20230831,192100,744718090,3455,3455,3455,3455,0
|
|
20230831,192000,744718090,3455,3455,3455,3455,0
|
|
20230831,191900,744718090,3455,3455,3455,3455,0
|
|
20230831,191800,744718090,3455,3455,3455,3455,0
|
|
20230831,191700,744718090,3455,3455,3455,3455,0
|
|
20230831,191600,744718090,3455,3455,3455,3455,0
|
|
20230831,191500,744718090,3455,3455,3455,3455,0
|
|
20230831,191400,744718090,3455,3455,3455,3455,0
|
|
20230831,191300,744718090,3455,3455,3455,3455,0
|
|
20230831,191200,744718090,3455,3455,3455,3455,0
|
|
20230831,191100,744718090,3455,3455,3455,3455,0
|
|
20230831,191000,744718090,3455,3455,3455,3455,0
|
|
20230831,190900,744718090,3455,3455,3455,3455,0
|
|
20230831,190800,744718090,3455,3455,3455,3455,0
|
|
20230831,190700,744718090,3455,3455,3455,3455,0
|
|
20230831,190600,744718090,3455,3455,3455,3455,0
|
|
20230831,190500,744718090,3455,3455,3455,3455,0
|
|
20230831,190400,744718090,3455,3455,3455,3455,0
|
|
20230831,190300,744718090,3455,3455,3455,3455,0
|
|
20230831,190200,744718090,3455,3455,3455,3455,0
|
|
20230831,190100,744718090,3455,3455,3455,3455,0
|
|
20230831,190000,744718090,3455,3455,3455,3455,0
|
|
20230831,185900,744718090,3455,3455,3455,3455,0
|
|
20230831,185800,744718090,3455,3455,3455,3455,0
|
|
20230831,185700,744718090,3455,3455,3455,3455,1728
|
|
20230831,185600,744718090,3455,3455,3455,3455,0
|
|
20230831,185500,744718090,3455,3455,3455,3455,0
|
|
20230831,185400,744718090,3455,3455,3455,3455,0
|
|
20230831,185300,744718090,3455,3455,3455,3455,0
|
|
20230831,185200,744718090,3455,3455,3455,3455,0
|
|
20230831,185100,744718090,3455,3455,3455,3455,0
|
|
20230831,185000,744718090,3455,3455,3455,3455,0
|
|
20230831,184900,744718090,3455,3455,3455,3455,0
|
|
20230831,184800,744718090,3455,3455,3455,3455,0
|
|
20230831,184700,744718090,3455,3455,3455,3455,0
|
|
20230831,184600,744718090,3455,3455,3455,3455,0
|
|
20230831,184500,744718090,3455,3455,3455,3455,0
|
|
20230831,184400,744718090,3455,3455,3455,3455,0
|
|
20230831,184300,744718090,3455,3455,3455,3455,0
|
|
20230831,184200,744718090,3455,3455,3455,3455,0
|
|
20230831,184100,744718090,3455,3455,3455,3455,0
|
|
20230831,184000,744718090,3455,3455,3455,3455,0
|
|
20230831,183900,744718090,3455,3455,3455,3455,0
|
|
20230831,183800,744718090,3455,3455,3455,3455,0
|
|
20230831,183700,744718090,3455,3455,3455,3455,0
|
|
20230831,183600,744718090,3455,3455,3455,3455,0
|
|
20230831,183500,744718090,3455,3455,3455,3455,0
|
|
20230831,183400,744718090,3455,3455,3455,3455,0
|
|
20230831,183300,744718090,3455,3455,3455,3455,0
|
|
20230831,183200,744718090,3455,3455,3455,3455,0
|
|
20230831,183100,744718090,3455,3455,3455,3455,0
|
|
20230831,183000,744718090,3455,3455,3455,3455,0
|
|
20230831,182900,744718090,3455,3455,3455,3455,0
|
|
20230831,182800,744718090,3455,3455,3455,3455,0
|
|
20230831,182700,744718090,3455,3455,3455,3455,1728
|
|
20230831,182600,744718090,3455,3455,3455,3455,0
|
|
20230831,182500,744718090,3455,3455,3455,3455,0
|
|
20230831,182400,744718090,3455,3455,3455,3455,0
|
|
20230831,182300,744718090,3455,3455,3455,3455,0
|
|
20230831,182200,744718090,3455,3455,3455,3455,0
|
|
20230831,182100,744718090,3455,3455,3455,3455,0
|
|
20230831,182000,744718090,3455,3455,3455,3455,0
|
|
20230831,181900,744718090,3455,3455,3455,3455,0
|
|
20230831,181800,744718090,3455,3455,3455,3455,0
|
|
20230831,181700,744718090,3455,3455,3455,3455,0
|
|
20230831,181600,744718090,3455,3455,3455,3455,0
|
|
20230831,181500,744718090,3455,3455,3455,3455,0
|
|
20230831,181400,744718090,3455,3455,3455,3455,0
|
|
20230831,181300,744718090,3455,3455,3455,3455,0
|
|
20230831,181200,744718090,3455,3455,3455,3455,0
|
|
20230831,181100,744718090,3455,3455,3455,3455,0
|
|
20230831,181000,744718090,3455,3455,3455,3455,0
|
|
20230831,180900,744718090,3455,3455,3455,3455,0
|
|
20230831,180800,744718090,3455,3455,3455,3455,0
|
|
20230831,180700,744718090,3455,3455,3455,3455,0
|
|
20230831,180600,744718090,3455,3455,3455,3455,0
|
|
20230831,180500,744718090,3455,3455,3455,3455,0
|
|
20230831,180400,744718090,3455,3455,3455,3455,0
|
|
20230831,180300,744718090,3455,3455,3455,3455,0
|
|
20230831,180200,744718090,3455,3455,3455,3455,0
|
|
20230831,180100,744718090,3455,3455,3455,3455,0
|
|
20230831,180000,744718090,3455,3455,3455,3455,0
|
|
20230831,175900,744718090,3455,3455,3455,3455,0
|
|
20230831,175800,744718090,3455,3455,3455,3455,0
|
|
20230831,175700,744718090,3455,3455,3455,3455,1728
|
|
20230831,175600,744718090,3455,3455,3455,3455,0
|
|
20230831,175500,744718090,3455,3455,3455,3455,0
|
|
20230831,175400,744718090,3455,3455,3455,3455,0
|
|
20230831,175300,744718090,3455,3455,3455,3455,0
|
|
20230831,175200,744718090,3455,3455,3455,3455,0
|
|
20230831,175100,744718090,3455,3455,3455,3455,0
|
|
20230831,175000,744718090,3455,3455,3455,3455,0
|
|
20230831,174900,744718090,3455,3455,3455,3455,0
|
|
20230831,174800,744718090,3455,3455,3455,3455,0
|
|
20230831,174700,744718090,3455,3455,3455,3455,0
|
|
20230831,174600,744718090,3455,3455,3455,3455,0
|
|
20230831,174500,744718090,3455,3455,3455,3455,0
|
|
20230831,174400,744718090,3455,3455,3455,3455,0
|
|
20230831,174300,744718090,3455,3455,3455,3455,0
|
|
20230831,174200,744718090,3455,3455,3455,3455,0
|
|
20230831,174100,744718090,3455,3455,3455,3455,0
|
|
20230831,174000,744718090,3455,3455,3455,3455,0
|
|
20230831,173900,744718090,3455,3455,3455,3455,0
|
|
20230831,173800,744718090,3455,3455,3455,3455,0
|
|
20230831,173700,744718090,3455,3455,3455,3455,0
|
|
20230831,173600,744718090,3455,3455,3455,3455,0
|
|
20230831,173500,744718090,3455,3455,3455,3455,0
|
|
20230831,173400,744718090,3455,3455,3455,3455,0
|
|
20230831,173300,744718090,3455,3455,3455,3455,0
|
|
20230831,173200,744718090,3455,3455,3455,3455,0
|
|
20230831,173100,744718090,3455,3455,3455,3455,0
|
|
20230831,173000,744718090,3455,3455,3455,3455,0
|
|
20230831,172900,744718090,3455,3455,3455,3455,0
|
|
20230831,172800,744718090,3455,3455,3455,3455,0
|
|
20230831,172700,744718090,3455,3455,3455,3455,1728
|
|
20230831,172600,744718090,3455,3455,3455,3455,0
|
|
20230831,172500,744718090,3455,3455,3455,3455,0
|
|
20230831,172400,744718090,3455,3455,3455,3455,0
|
|
20230831,172300,744718090,3455,3455,3455,3455,0
|
|
20230831,172200,744718090,3455,3455,3455,3455,0
|
|
20230831,172100,744718090,3455,3455,3455,3455,0
|
|
20230831,172000,744718090,3455,3455,3455,3455,0
|
|
20230831,171900,744718090,3455,3455,3455,3455,0
|
|
20230831,171800,744718090,3455,3455,3455,3455,0
|
|
20230831,171700,744718090,3455,3455,3455,3455,0
|
|
20230831,171600,744718090,3455,3455,3455,3455,0
|
|
20230831,171500,744718090,3455,3455,3455,3455,0
|
|
20230831,171400,744718090,3455,3455,3455,3455,0
|
|
20230831,171300,744718090,3455,3455,3455,3455,0
|
|
20230831,171200,744718090,3455,3455,3455,3455,0
|
|
20230831,171100,744718090,3455,3455,3455,3455,0
|
|
20230831,171000,744718090,3455,3455,3455,3455,0
|
|
20230831,170900,744718090,3455,3455,3455,3455,0
|
|
20230831,170800,744718090,3455,3455,3455,3455,0
|
|
20230831,170700,744718090,3455,3455,3455,3455,0
|
|
20230831,170600,744718090,3455,3455,3455,3455,0
|
|
20230831,170500,744718090,3455,3455,3455,3455,0
|
|
20230831,170400,744718090,3455,3455,3455,3455,0
|
|
20230831,170300,744718090,3455,3455,3455,3455,0
|
|
20230831,170200,744718090,3455,3455,3455,3455,0
|
|
20230831,170100,744718090,3455,3455,3455,3455,0
|
|
20230831,170000,744718090,3455,3455,3455,3455,0
|
|
20230831,165900,744718090,3455,3455,3455,3455,0
|
|
20230831,165800,744718090,3455,3455,3455,3455,0
|
|
20230831,165700,744718090,3455,3455,3455,3455,1728
|
|
20230831,165600,744718090,3455,3455,3455,3455,0
|
|
20230831,165500,744718090,3455,3455,3455,3455,0
|
|
20230831,165400,744718090,3455,3455,3455,3455,0
|
|
20230831,165300,744718090,3455,3455,3455,3455,0
|
|
20230831,165200,744718090,3455,3455,3455,3455,0
|
|
20230831,165100,744718090,3455,3455,3455,3455,0
|
|
20230831,165000,744718090,3455,3455,3455,3455,0
|
|
20230831,164900,744718090,3455,3455,3455,3455,0
|
|
20230831,164800,744718090,3455,3455,3455,3455,0
|
|
20230831,164700,744718090,3455,3455,3455,3455,0
|
|
20230831,164600,744718090,3455,3455,3455,3455,0
|
|
20230831,164500,744718090,3455,3455,3455,3455,0
|
|
20230831,164400,744718090,3455,3455,3455,3455,0
|
|
20230831,164300,744718090,3455,3455,3455,3455,0
|
|
20230831,164200,744718090,3455,3455,3455,3455,0
|
|
20230831,164100,744718090,3455,3455,3455,3455,0
|
|
20230831,164000,744718090,3455,3455,3455,3455,0
|
|
20230831,163900,744718090,3455,3455,3455,3455,0
|
|
20230831,163800,744718090,3455,3455,3455,3455,0
|
|
20230831,163700,744718090,3455,3455,3455,3455,0
|
|
20230831,163600,744718090,3455,3455,3455,3455,0
|
|
20230831,163500,744718090,3455,3455,3455,3455,0
|
|
20230831,163400,744718090,3455,3455,3455,3455,0
|
|
20230831,163300,744718090,3455,3455,3455,3455,0
|
|
20230831,163200,744718090,3455,3455,3455,3455,0
|
|
20230831,163100,744718090,3455,3455,3455,3455,0
|
|
20230831,163000,744718090,3455,3455,3455,3455,0
|
|
20230831,162900,744718090,3455,3455,3455,3455,0
|
|
20230831,162800,744718090,3455,3455,3455,3455,0
|
|
20230831,162700,744718090,3455,3455,3455,3455,1728
|
|
20230831,162600,744718090,3455,3455,3455,3455,0
|
|
20230831,162500,744718090,3455,3455,3455,3455,0
|
|
20230831,162400,744718090,3455,3455,3455,3455,0
|
|
20230831,162300,744718090,3455,3455,3455,3455,0
|
|
20230831,162200,744718090,3455,3455,3455,3455,0
|
|
20230831,162100,744718090,3455,3455,3455,3455,0
|
|
20230831,162000,744718090,3455,3455,3455,3455,0
|
|
20230831,161900,744718090,3455,3455,3455,3455,0
|
|
20230831,161800,744718090,3455,3455,3455,3455,0
|
|
20230831,161700,744718090,3455,3455,3455,3455,0
|
|
20230831,161600,744718090,3455,3455,3455,3455,0
|
|
20230831,161500,744718090,3455,3455,3455,3455,0
|
|
20230831,161400,744718090,3455,3455,3455,3455,0
|
|
20230831,161300,744718090,3455,3455,3455,3455,0
|
|
20230831,161200,744718090,3455,3455,3455,3455,0
|
|
20230831,161100,744718090,3455,3455,3455,3455,0
|
|
20230831,161000,744718090,3455,3455,3455,3455,0
|
|
20230831,160900,744718090,3455,3455,3455,3455,0
|
|
20230831,160800,744718090,3455,3455,3455,3455,0
|
|
20230831,160700,744718090,3455,3455,3455,3455,0
|
|
20230831,160600,744718090,3455,3455,3455,3455,0
|
|
20230831,160500,744718090,3455,3455,3455,3455,0
|
|
20230831,160400,744718090,3455,3455,3455,3455,0
|
|
20230831,160300,744718090,3455,3455,3455,3455,0
|
|
20230831,160200,744718090,3455,3455,3455,3455,0
|
|
20230831,160100,744718090,3455,3455,3455,3455,0
|
|
20230831,160000,744718090,3455,3455,3455,3455,0
|
|
20230831,155900,744718090,3455,3455,3455,3455,0
|
|
20230831,155800,744718090,3455,3455,3455,3455,0
|
|
20230831,155700,744718090,3455,3455,3455,3455,1728
|
|
20230831,155600,744718090,3455,3455,3455,3455,0
|
|
20230831,155500,744718090,3455,3455,3455,3455,0
|
|
20230831,155400,744718090,3455,3455,3455,3455,0
|
|
20230831,155300,744718090,3455,3455,3455,3455,0
|
|
20230831,155200,744718090,3455,3455,3455,3455,0
|
|
20230831,155100,744718090,3455,3455,3455,3455,0
|
|
20230831,155000,744718090,3455,3455,3455,3455,0
|
|
20230831,154900,744718090,3455,3455,3455,3455,0
|
|
20230831,154800,744718090,3455,3455,3455,3455,0
|
|
20230831,154700,744718090,3455,3455,3455,3455,0
|
|
20230831,154600,744718090,3455,3455,3455,3455,0
|
|
20230831,154500,744718090,3455,3455,3455,3455,0
|
|
20230831,154400,744718090,3455,3455,3455,3455,0
|
|
20230831,154300,744718090,3455,3455,3455,3455,0
|
|
20230831,154200,744718090,3455,3455,3455,3455,0
|
|
20230831,154100,744718090,3455,3455,3455,3455,0
|
|
20230831,154000,744718090,3455,3455,3455,3455,0
|
|
20230831,153900,744718090,3455,3455,3455,3455,0
|
|
20230831,153800,744718090,3455,3455,3455,3455,0
|
|
20230831,153700,744718090,3455,3455,3455,3455,0
|
|
20230831,153600,744718090,3455,3455,3455,3455,0
|
|
20230831,153500,744718090,3455,3455,3455,3455,0
|
|
20230831,153400,744718090,3455,3455,3455,3455,0
|
|
20230831,153300,744718090,3455,3455,3455,3455,0
|
|
20230831,153200,744718090,3455,3455,3455,3455,0
|
|
20230831,153100,744718090,3455,3455,3455,3455,0
|
|
20230831,153000,744718090,3455,3455,3455,3455,1728
|
|
20230831,152900,738747850,3480,3480,3480,3480,0
|
|
20230831,152800,738747850,3480,3480,3480,3480,0
|
|
20230831,152700,738747850,3480,3480,3480,3480,0
|
|
20230831,152600,738747850,3480,3480,3480,3480,0
|
|
20230831,152500,738747850,3480,3480,3480,3480,0
|
|
20230831,152400,738747850,3480,3480,3480,3480,0
|
|
20230831,152300,738747850,3480,3480,3480,3480,0
|
|
20230831,152200,738747850,3480,3480,3480,3480,0
|
|
20230831,152100,738747850,3480,3480,3480,3480,0
|
|
20230831,152000,738747850,3480,3480,3480,3480,0
|
|
20230831,151900,738747850,3480,3475,3490,3475,300
|
|
20230831,151800,737703370,3480,3455,3480,3450,1670
|
|
20230831,151700,731929945,3455,3455,3455,3455,0
|
|
20230831,151600,731929945,3455,3455,3455,3455,0
|
|
20230831,151500,731929945,3455,3455,3455,3455,17
|
|
20230831,151400,731871210,3455,3455,3455,3455,21
|
|
20230831,151300,731798655,3455,3455,3455,3455,444
|
|
20230831,151200,730264635,3455,3450,3455,3450,145
|
|
20230831,151100,729763990,3445,3445,3445,3445,0
|
|
20230831,151000,729763990,3445,3445,3445,3445,0
|
|
20230831,150900,729763990,3445,3445,3445,3445,1
|
|
20230831,150800,729760545,3450,3450,3450,3450,0
|
|
20230831,150700,729760545,3450,3450,3450,3450,0
|
|
20230831,150600,729760545,3450,3450,3450,3450,0
|
|
20230831,150500,729760545,3450,3450,3450,3450,432
|
|
20230831,150400,728270145,3450,3450,3450,3450,0
|
|
20230831,150300,728270145,3450,3450,3450,3450,1
|
|
20230831,150200,728266695,3450,3450,3450,3450,0
|
|
20230831,150100,728266695,3450,3450,3450,3450,1
|
|
20230831,150000,728263245,3450,3450,3450,3450,500
|
|
20230831,145900,726538245,3440,3440,3440,3440,1
|
|
20230831,145800,726534805,3440,3440,3440,3440,0
|
|
20230831,145700,726534805,3440,3445,3445,3440,60
|
|
20230831,145600,726328400,3445,3445,3445,3445,0
|
|
20230831,145500,726328400,3445,3445,3445,3445,0
|
|
20230831,145400,726328400,3445,3445,3445,3445,9
|
|
20230831,145300,726297395,3445,3445,3445,3445,11
|
|
20230831,145200,726259500,3455,3450,3455,3450,300
|
|
20230831,145100,725223345,3450,3450,3450,3450,0
|
|
20230831,145000,725223345,3450,3450,3450,3450,0
|
|
20230831,144900,725223345,3450,3450,3450,3450,0
|
|
20230831,144800,725223345,3450,3450,3450,3450,0
|
|
20230831,144700,725223345,3450,3450,3450,3450,10
|
|
20230831,144600,725188845,3450,3450,3450,3450,0
|
|
20230831,144500,725188845,3450,3450,3450,3450,50
|
|
20230831,144400,725016345,3450,3450,3450,3450,0
|
|
20230831,144300,725016345,3450,3450,3450,3450,0
|
|
20230831,144200,725016345,3450,3450,3450,3450,10
|
|
20230831,144100,724981845,3450,3450,3450,3450,0
|
|
20230831,144000,724981845,3450,3450,3455,3450,1078
|
|
20230831,143900,721262735,3450,3450,3450,3450,1
|
|
20230831,143800,721259285,3445,3445,3445,3445,0
|
|
20230831,143700,721259285,3445,3445,3445,3445,911
|
|
20230831,143600,718120890,3450,3445,3450,3445,925
|
|
20230831,143500,714931020,3440,3440,3440,3440,0
|
|
20230831,143400,714931020,3440,3440,3440,3440,1
|
|
20230831,143300,714927580,3445,3445,3445,3445,10
|
|
20230831,143200,714893130,3445,3445,3445,3445,0
|
|
20230831,143100,714893130,3445,3445,3445,3445,10
|
|
20230831,143000,714858680,3445,3445,3445,3445,0
|
|
20230831,142900,714858680,3445,3445,3445,3445,0
|
|
20230831,142800,714858680,3445,3445,3445,3445,0
|
|
20230831,142700,714858680,3445,3445,3445,3445,1
|
|
20230831,142600,714855235,3450,3450,3450,3450,0
|
|
20230831,142500,714855235,3450,3450,3450,3450,0
|
|
20230831,142400,714855235,3450,3450,3450,3450,0
|
|
20230831,142300,714855235,3450,3450,3450,3450,0
|
|
20230831,142200,714855235,3450,3445,3450,3445,11
|
|
20230831,142100,714817290,3450,3450,3450,3450,0
|
|
20230831,142000,714817290,3450,3450,3450,3450,0
|
|
20230831,141900,714817290,3450,3450,3450,3450,0
|
|
20230831,141800,714817290,3450,3450,3450,3450,0
|
|
20230831,141700,714817290,3450,3450,3450,3450,0
|
|
20230831,141600,714817290,3450,3450,3450,3450,30
|
|
20230831,141500,714713790,3450,3450,3450,3450,10
|
|
20230831,141400,714679290,3450,3450,3450,3450,42
|
|
20230831,141300,714534390,3450,3450,3450,3450,703
|
|
20230831,141200,712109040,3445,3450,3450,3445,142
|
|
20230831,141100,711619640,3445,3445,3445,3445,90
|
|
20230831,141000,711309590,3450,3445,3450,3445,211
|
|
20230831,140900,710581690,3445,3435,3445,3435,2112
|
|
20230831,140800,703305975,3430,3430,3430,3430,21
|
|
20230831,140700,703233945,3430,3435,3435,3430,26
|
|
20230831,140600,703144760,3435,3435,3435,3435,0
|
|
20230831,140500,703144760,3435,3435,3435,3435,1
|
|
20230831,140400,703141325,3430,3430,3430,3430,0
|
|
20230831,140300,703141325,3430,3430,3430,3430,0
|
|
20230831,140200,703141325,3430,3440,3440,3430,230
|
|
20230831,140100,702350425,3440,3445,3445,3420,1392
|
|
20230831,140000,697581255,3445,3445,3445,3420,2102
|
|
20230831,135900,690368420,3445,3445,3445,3445,43
|
|
20230831,135800,690220285,3450,3450,3465,3450,2637
|
|
20230831,135700,681122605,3450,3455,3455,3450,1332
|
|
20230831,135600,676526810,3475,3475,3475,3475,0
|
|
20230831,135500,676526810,3475,3475,3475,3475,0
|
|
20230831,135400,676526810,3475,3475,3475,3475,0
|
|
20230831,135300,676526810,3475,3455,3475,3450,68
|
|
20230831,135200,676291885,3460,3460,3460,3460,0
|
|
20230831,135100,676291885,3460,3460,3460,3460,0
|
|
20230831,135000,676291885,3460,3465,3465,3460,652
|
|
20230831,134900,674035705,3475,3475,3475,3475,0
|
|
20230831,134800,674035705,3475,3475,3475,3475,45
|
|
20230831,134700,673879330,3475,3475,3475,3475,0
|
|
20230831,134600,673879330,3475,3475,3475,3475,469
|
|
20230831,134500,672249555,3475,3475,3475,3475,0
|
|
20230831,134400,672249555,3475,3455,3475,3450,1466
|
|
20230831,134300,667187130,3475,3465,3475,3455,804
|
|
20230831,134200,664405865,3480,3480,3480,3480,0
|
|
20230831,134100,664405865,3480,3480,3480,3480,0
|
|
20230831,134000,664405865,3480,3480,3480,3480,0
|
|
20230831,133900,664405865,3480,3480,3480,3480,0
|
|
20230831,133800,664405865,3480,3480,3480,3480,20
|
|
20230831,133700,664336265,3480,3480,3480,3480,0
|
|
20230831,133600,664336265,3480,3480,3480,3480,0
|
|
20230831,133500,664336265,3480,3480,3480,3480,1
|
|
20230831,133400,664332785,3465,3465,3465,3465,100
|
|
20230831,133300,663986285,3475,3475,3475,3475,1
|
|
20230831,133200,663982810,3470,3470,3470,3470,516
|
|
20230831,133100,662192290,3475,3480,3480,3475,433
|
|
20230831,133000,660685600,3485,3485,3485,3485,0
|
|
20230831,132900,660685600,3485,3485,3485,3485,0
|
|
20230831,132800,660685600,3485,3485,3485,3485,2
|
|
20230831,132700,660678630,3485,3485,3485,3485,0
|
|
20230831,132600,660678630,3485,3485,3485,3485,5
|
|
20230831,132500,660661205,3480,3480,3480,3480,0
|
|
20230831,132400,660661205,3480,3480,3480,3480,0
|
|
20230831,132300,660661205,3480,3480,3480,3480,0
|
|
20230831,132200,660661205,3480,3480,3480,3480,11
|
|
20230831,132100,660622925,3485,3485,3485,3485,17
|
|
20230831,132000,660563680,3490,3490,3490,3490,0
|
|
20230831,131900,660563680,3490,3490,3490,3490,0
|
|
20230831,131800,660563680,3490,3490,3490,3490,0
|
|
20230831,131700,660563680,3490,3490,3490,3490,0
|
|
20230831,131600,660563680,3490,3490,3490,3490,0
|
|
20230831,131500,660563680,3490,3490,3490,3490,0
|
|
20230831,131400,660563680,3490,3490,3490,3490,0
|
|
20230831,131300,660563680,3490,3490,3490,3490,100
|
|
20230831,131200,660214680,3490,3490,3490,3490,718
|
|
20230831,131100,657708860,3490,3490,3490,3490,0
|
|
20230831,131000,657708860,3490,3490,3490,3490,0
|
|
20230831,130900,657708860,3490,3490,3490,3490,88
|
|
20230831,130800,657401740,3490,3490,3490,3490,120
|
|
20230831,130700,656982940,3490,3490,3490,3490,0
|
|
20230831,130600,656982940,3490,3490,3490,3490,9
|
|
20230831,130500,656951530,3490,3480,3490,3480,79
|
|
20230831,130400,656676205,3485,3485,3485,3485,100
|
|
20230831,130300,656327705,3490,3490,3490,3490,0
|
|
20230831,130200,656327705,3490,3490,3490,3490,1
|
|
20230831,130100,656324215,3490,3490,3490,3490,0
|
|
20230831,130000,656324215,3490,3490,3490,3490,0
|
|
20230831,125900,656324215,3490,3490,3490,3490,0
|
|
20230831,125800,656324215,3490,3490,3490,3490,0
|
|
20230831,125700,656324215,3490,3490,3490,3490,0
|
|
20230831,125600,656324215,3490,3490,3490,3490,0
|
|
20230831,125500,656324215,3490,3490,3490,3490,0
|
|
20230831,125400,656324215,3490,3490,3490,3490,0
|
|
20230831,125300,656324215,3490,3490,3490,3490,0
|
|
20230831,125200,656324215,3490,3490,3490,3490,102
|
|
20230831,125100,655968235,3485,3485,3485,3485,100
|
|
20230831,125000,655619735,3485,3485,3485,3485,401
|
|
20230831,124900,654222250,3465,3470,3470,3465,537
|
|
20230831,124800,652361050,3470,3475,3475,3470,643
|
|
20230831,124700,650128035,3485,3490,3490,3485,198
|
|
20230831,124600,649437565,3490,3490,3490,3490,2
|
|
20230831,124500,649430585,3475,3485,3485,3475,1382
|
|
20230831,124400,644623925,3495,3495,3495,3495,76
|
|
20230831,124300,644358305,3500,3500,3500,3500,108
|
|
20230831,124200,643980305,3490,3490,3490,3490,100
|
|
20230831,124100,643631305,3490,3490,3490,3490,10
|
|
20230831,124000,643596405,3490,3485,3490,3485,176
|
|
20230831,123900,642983035,3480,3480,3480,3480,0
|
|
20230831,123800,642983035,3480,3480,3505,3480,402
|
|
20230831,123700,641584050,3485,3485,3485,3485,0
|
|
20230831,123600,641584050,3485,3485,3485,3485,110
|
|
20230831,123500,641200700,3485,3490,3490,3485,500
|
|
20230831,123400,639456700,3490,3490,3490,3490,1
|
|
20230831,123300,639453210,3505,3505,3505,3505,0
|
|
20230831,123200,639453210,3505,3505,3505,3505,0
|
|
20230831,123100,639453210,3505,3505,3505,3505,300
|
|
20230831,123000,638401710,3510,3510,3510,3510,101
|
|
20230831,122900,638047200,3485,3485,3485,3485,0
|
|
20230831,122800,638047200,3485,3495,3495,3485,4140
|
|
20230831,122700,623598600,3500,3500,3500,3500,1429
|
|
20230831,122600,618597100,3515,3515,3515,3515,0
|
|
20230831,122500,618597100,3515,3515,3515,3515,0
|
|
20230831,122400,618597100,3515,3515,3515,3515,0
|
|
20230831,122300,618597100,3515,3515,3515,3515,0
|
|
20230831,122200,618597100,3515,3515,3515,3515,0
|
|
20230831,122100,618597100,3515,3515,3515,3515,0
|
|
20230831,122000,618597100,3515,3515,3515,3515,10
|
|
20230831,121900,618561950,3520,3520,3520,3520,0
|
|
20230831,121800,618561950,3520,3520,3520,3520,0
|
|
20230831,121700,618561950,3520,3520,3520,3520,0
|
|
20230831,121600,618561950,3520,3520,3520,3520,0
|
|
20230831,121500,618561950,3520,3520,3520,3520,0
|
|
20230831,121400,618561950,3520,3520,3520,3520,0
|
|
20230831,121300,618561950,3520,3520,3520,3520,0
|
|
20230831,121200,618561950,3520,3520,3520,3520,0
|
|
20230831,121100,618561950,3520,3520,3520,3520,0
|
|
20230831,121000,618561950,3520,3520,3520,3520,0
|
|
20230831,120900,618561950,3520,3520,3520,3520,0
|
|
20230831,120800,618561950,3520,3520,3520,3520,1
|
|
20230831,120700,618558430,3500,3515,3520,3500,795
|
|
20230831,120600,615773460,3515,3515,3515,3515,0
|
|
20230831,120500,615773460,3515,3515,3515,3515,30
|
|
20230831,120400,615668010,3515,3515,3515,3515,0
|
|
20230831,120300,615668010,3515,3515,3515,3515,1
|
|
20230831,120200,615664495,3505,3505,3505,3505,0
|
|
20230831,120100,615664495,3505,3510,3510,3505,400
|
|
20230831,120000,614262490,3510,3510,3510,3510,0
|
|
20230831,115900,614262490,3510,3510,3510,3510,1
|
|
20230831,115800,614258980,3505,3510,3510,3505,514
|
|
20230831,115700,612456405,3505,3505,3505,3505,240
|
|
20230831,115600,611615205,3505,3505,3505,3505,1001
|
|
20230831,115500,608106700,3500,3500,3500,3500,0
|
|
20230831,115400,608106700,3500,3500,3500,3500,0
|
|
20230831,115300,608106700,3500,3505,3505,3500,247
|
|
20230831,115200,607241940,3505,3505,3505,3505,475
|
|
20230831,115100,605577065,3500,3500,3500,3500,0
|
|
20230831,115000,605577065,3500,3500,3500,3500,0
|
|
20230831,114900,605577065,3500,3500,3500,3500,0
|
|
20230831,114800,605577065,3500,3500,3500,3500,0
|
|
20230831,114700,605577065,3500,3500,3500,3500,0
|
|
20230831,114600,605577065,3500,3500,3500,3500,100
|
|
20230831,114500,605227065,3500,3515,3515,3500,1135
|
|
20230831,114400,601246410,3525,3525,3525,3525,0
|
|
20230831,114300,601246410,3525,3515,3525,3515,218
|
|
20230831,114200,600478140,3515,3515,3515,3515,1
|
|
20230831,114100,600474625,3515,3515,3515,3515,50
|
|
20230831,114000,600298875,3515,3515,3515,3515,0
|
|
20230831,113900,600298875,3515,3515,3515,3515,0
|
|
20230831,113800,600298875,3515,3515,3515,3515,0
|
|
20230831,113700,600298875,3515,3515,3515,3515,18
|
|
20230831,113600,600235605,3515,3515,3515,3515,0
|
|
20230831,113500,600235605,3515,3515,3515,3515,0
|
|
20230831,113400,600235605,3515,3515,3515,3515,44
|
|
20230831,113300,600080945,3515,3515,3515,3515,465
|
|
20230831,113200,598446470,3515,3515,3515,3515,2
|
|
20230831,113100,598439440,3525,3525,3525,3525,0
|
|
20230831,113000,598439440,3525,3525,3525,3525,0
|
|
20230831,112900,598439440,3525,3515,3525,3510,101
|
|
20230831,112800,598084525,3515,3515,3515,3515,0
|
|
20230831,112700,598084525,3515,3515,3515,3515,0
|
|
20230831,112600,598084525,3515,3515,3515,3515,0
|
|
20230831,112500,598084525,3515,3515,3515,3515,22
|
|
20230831,112400,598007195,3515,3515,3515,3515,504
|
|
20230831,112300,596235635,3520,3520,3520,3520,0
|
|
20230831,112200,596235635,3520,3520,3520,3520,0
|
|
20230831,112100,596235635,3520,3520,3520,3520,112
|
|
20230831,112000,595841395,3520,3520,3520,3520,0
|
|
20230831,111900,595841395,3520,3520,3520,3520,0
|
|
20230831,111800,595841395,3520,3520,3520,3520,181
|
|
20230831,111700,595204275,3520,3520,3520,3520,2
|
|
20230831,111600,595197235,3520,3520,3520,3520,0
|
|
20230831,111500,595197235,3520,3520,3520,3520,0
|
|
20230831,111400,595197235,3520,3530,3530,3520,101
|
|
20230831,111300,594841705,3530,3525,3530,3525,300
|
|
20230831,111200,593783705,3530,3530,3530,3530,0
|
|
20230831,111100,593783705,3530,3530,3530,3530,1
|
|
20230831,111000,593780175,3530,3530,3530,3530,0
|
|
20230831,110900,593780175,3530,3530,3530,3530,0
|
|
20230831,110800,593780175,3530,3525,3530,3525,177
|
|
20230831,110700,593155380,3530,3530,3530,3530,0
|
|
20230831,110600,593155380,3530,3530,3530,3530,2
|
|
20230831,110500,593148320,3530,3530,3530,3530,1
|
|
20230831,110400,593144790,3520,3520,3520,3520,0
|
|
20230831,110300,593144790,3520,3520,3520,3520,51
|
|
20230831,110200,592965270,3525,3525,3525,3525,0
|
|
20230831,110100,592965270,3525,3525,3525,3525,0
|
|
20230831,110000,592965270,3525,3520,3525,3520,3691
|
|
20230831,105900,579965435,3515,3510,3515,3510,346
|
|
20230831,105800,578749305,3510,3510,3510,3510,0
|
|
20230831,105700,578749305,3510,3510,3510,3510,1
|
|
20230831,105600,578745795,3505,3505,3505,3505,0
|
|
20230831,105500,578745795,3505,3505,3505,3505,49
|
|
20230831,105400,578574050,3500,3500,3500,3500,33
|
|
20230831,105300,578458550,3515,3515,3515,3515,185
|
|
20230831,105200,577808275,3515,3515,3515,3515,24
|
|
20230831,105100,577723915,3515,3515,3515,3515,80
|
|
20230831,105000,577442715,3515,3515,3515,3515,50
|
|
20230831,104900,577266965,3520,3520,3520,3520,124
|
|
20230831,104800,576830485,3515,3515,3515,3515,542
|
|
20230831,104700,574925355,3515,3515,3515,3515,349
|
|
20230831,104600,573698620,3515,3515,3515,3515,0
|
|
20230831,104500,573698620,3515,3515,3515,3510,203
|
|
20230831,104400,572986075,3510,3510,3510,3510,18
|
|
20230831,104300,572922895,3510,3510,3510,3510,101
|
|
20230831,104200,572568385,3505,3505,3505,3505,0
|
|
20230831,104100,572568385,3505,3505,3505,3505,20
|
|
20230831,104000,572498285,3505,3505,3505,3505,283
|
|
20230831,103900,571506370,3505,3505,3505,3505,220
|
|
20230831,103800,570735270,3510,3515,3515,3510,5
|
|
20230831,103700,570717715,3510,3495,3510,3495,1023
|
|
20230831,103600,567141985,3505,3505,3505,3505,0
|
|
20230831,103500,567141985,3505,3505,3505,3505,77
|
|
20230831,103400,566872100,3505,3500,3505,3495,1008
|
|
20230831,103300,563347955,3505,3510,3510,3500,1081
|
|
20230831,103200,559563650,3510,3510,3520,3510,399
|
|
20230831,103100,558163145,3520,3515,3520,3510,103
|
|
20230831,103000,557801590,3515,3500,3515,3500,260
|
|
20230831,102900,556891575,3510,3495,3510,3495,89
|
|
20230831,102800,556580475,3500,3500,3515,3500,471
|
|
20230831,102700,554931420,3500,3500,3520,3500,1474
|
|
20230831,102600,549772205,3515,3520,3525,3500,1710
|
|
20230831,102500,543771365,3520,3500,3520,3500,1848
|
|
20230831,102400,537274205,3515,3515,3515,3515,10
|
|
20230831,102300,537239055,3520,3505,3525,3495,2110
|
|
20230831,102200,529859460,3485,3510,3520,3485,8197
|
|
20230831,102100,501196605,3510,3540,3545,3510,1130
|
|
20230831,102000,497217170,3545,3545,3550,3525,2147
|
|
20230831,101900,489645080,3570,3555,3570,3530,5404
|
|
20230831,101800,470506190,3560,3570,3570,3560,1686
|
|
20230831,101700,464499410,3570,3570,3570,3570,10
|
|
20230831,101600,464463710,3570,3570,3580,3570,199
|
|
20230831,101500,463753250,3570,3580,3580,3570,572
|
|
20230831,101400,461709320,3580,3575,3580,3565,2525
|
|
20230831,101300,452688100,3585,3585,3585,3585,0
|
|
20230831,101200,452688100,3585,3585,3585,3585,111
|
|
20230831,101100,452290165,3585,3585,3585,3580,1577
|
|
20230831,101000,446644300,3585,3585,3590,3585,164
|
|
20230831,100900,446056355,3585,3585,3585,3585,299
|
|
20230831,100800,444984440,3590,3580,3590,3580,1121
|
|
20230831,100700,440971245,3585,3590,3590,3585,865
|
|
20230831,100600,437870210,3585,3590,3590,3585,14
|
|
20230831,100500,437819970,3585,3585,3585,3580,1445
|
|
20230831,100400,432642030,3585,3585,3585,3580,2050
|
|
20230831,100300,425300080,3595,3600,3600,3585,212
|
|
20230831,100200,424537630,3605,3585,3605,3585,363
|
|
20230831,100100,423236255,3585,3590,3605,3585,1195
|
|
20230831,100000,418948205,3590,3600,3605,3590,1960
|
|
20230831,095900,411905355,3600,3600,3605,3600,30
|
|
20230831,095800,411797335,3605,3600,3605,3600,111
|
|
20230831,095700,411397730,3605,3595,3605,3595,270
|
|
20230831,095600,410426910,3610,3600,3610,3600,1288
|
|
20230831,095500,405783240,3600,3600,3600,3600,615
|
|
20230831,095400,403569240,3600,3590,3600,3590,1315
|
|
20230831,095300,398838380,3580,3585,3590,3580,2350
|
|
20230831,095200,390417200,3585,3585,3585,3585,1617
|
|
20230831,095100,384620255,3590,3605,3605,3585,1676
|
|
20230831,095000,378589225,3605,3590,3610,3590,1911
|
|
20230831,094900,371725870,3590,3610,3610,3585,4266
|
|
20230831,094800,356403265,3615,3610,3615,3605,2365
|
|
20230831,094700,347867705,3610,3610,3610,3610,5069
|
|
20230831,094600,329568615,3610,3635,3635,3610,4105
|
|
20230831,094500,314739320,3635,3625,3635,3615,5659
|
|
20230831,094400,294253455,3615,3610,3645,3610,11061
|
|
20230831,094300,254081945,3610,3600,3645,3580,11476
|
|
20230831,094200,212642040,3600,3535,3650,3535,18429
|
|
20230831,094100,146240820,3530,3510,3530,3485,12924
|
|
20230831,094000,100995905,3515,3515,3515,3515,524
|
|
20230831,093900,99154045,3515,3520,3520,3515,220
|
|
20230831,093800,98379900,3520,3510,3520,3510,161
|
|
20230831,093700,97814150,3530,3530,3530,3530,0
|
|
20230831,093600,97814150,3530,3550,3550,3530,611
|
|
20230831,093500,95656060,3550,3500,3550,3485,8378
|
|
20230831,093400,66152330,3500,3500,3500,3500,0
|
|
20230831,093300,66152330,3500,3500,3500,3500,0
|
|
20230831,093200,66152330,3500,3500,3500,3500,0
|
|
20230831,093100,66152330,3500,3500,3500,3500,0
|
|
20230831,093000,66152330,3500,3500,3500,3500,0
|
|
20230831,092900,66152330,3500,3500,3500,3500,135
|
|
20230831,092800,65679830,3500,3500,3500,3500,0
|
|
20230831,092700,65679830,3500,3500,3500,3500,0
|
|
20230831,092600,65679830,3500,3500,3500,3500,2072
|
|
20230831,092500,58427830,3490,3490,3490,3490,0
|
|
20230831,092400,58427830,3490,3490,3490,3490,65
|
|
20230831,092300,58200980,3485,3485,3485,3485,0
|
|
20230831,092200,58200980,3485,3485,3485,3485,0
|
|
20230831,092100,58200980,3485,3505,3505,3485,99
|
|
20230831,092000,57855365,3505,3505,3505,3505,69
|
|
20230831,091900,57613520,3505,3505,3505,3505,0
|
|
20230831,091800,57613520,3505,3500,3505,3500,284
|
|
20230831,091700,56618110,3505,3500,3505,3500,4018
|
|
20230831,091600,42536660,3480,3480,3480,3480,0
|
|
20230831,091500,42536660,3480,3480,3480,3480,0
|
|
20230831,091400,42536660,3480,3480,3480,3480,1
|
|
20230831,091300,42533180,3480,3495,3495,3480,801
|
|
20230831,091200,39739085,3510,3510,3510,3510,2
|
|
20230831,091100,39732065,3505,3505,3505,3505,0
|
|
20230831,091000,39732065,3505,3485,3505,3485,1800
|
|
20230831,090900,33431605,3475,3475,3475,3475,0
|
|
20230831,090800,33431605,3475,3475,3475,3475,0
|
|
20230831,090700,33431605,3475,3490,3490,3475,2158
|
|
20230831,090600,25924660,3490,3500,3500,3490,385
|
|
20230831,090500,24580730,3500,3490,3500,3490,362
|
|
20230831,090400,23317330,3490,3490,3490,3485,1672
|
|
20230831,090300,17482250,3485,3470,3485,3470,1041
|
|
20230831,090200,13863710,3470,3465,3470,3465,1000
|
|
20230831,090100,10394935,3465,3465,3465,3465,5
|
|
20230831,090000,10377610,3460,3450,3460,3450,3008
|