673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201000,133975720,3540,3540,3540,3540,1255
|
|
20230831,200900,133975720,3540,3540,3540,3540,0
|
|
20230831,200800,133975720,3540,3540,3540,3540,0
|
|
20230831,200700,133975720,3540,3540,3540,3540,0
|
|
20230831,200600,133975720,3540,3540,3540,3540,0
|
|
20230831,200500,133975720,3540,3540,3540,3540,0
|
|
20230831,200400,133975720,3540,3540,3540,3540,0
|
|
20230831,200300,133975720,3540,3540,3540,3540,0
|
|
20230831,200200,133975720,3540,3540,3540,3540,0
|
|
20230831,200100,133975720,3540,3540,3540,3540,0
|
|
20230831,200000,133975720,3540,3540,3540,3540,0
|
|
20230831,195900,133975720,3540,3540,3540,3540,0
|
|
20230831,195800,133975720,3540,3540,3540,3540,0
|
|
20230831,195700,133975720,3540,3540,3540,3540,0
|
|
20230831,195600,133975720,3540,3540,3540,3540,0
|
|
20230831,195500,133975720,3540,3540,3540,3540,0
|
|
20230831,195400,133975720,3540,3540,3540,3540,0
|
|
20230831,195300,133975720,3540,3540,3540,3540,0
|
|
20230831,195200,133975720,3540,3540,3540,3540,0
|
|
20230831,195100,133975720,3540,3540,3540,3540,0
|
|
20230831,195000,133975720,3540,3540,3540,3540,0
|
|
20230831,194900,133975720,3540,3540,3540,3540,0
|
|
20230831,194800,133975720,3540,3540,3540,3540,0
|
|
20230831,194700,133975720,3540,3540,3540,3540,0
|
|
20230831,194600,133975720,3540,3540,3540,3540,0
|
|
20230831,194500,133975720,3540,3540,3540,3540,0
|
|
20230831,194400,133975720,3540,3540,3540,3540,0
|
|
20230831,194300,133975720,3540,3540,3540,3540,0
|
|
20230831,194200,133975720,3540,3540,3540,3540,0
|
|
20230831,194100,133975720,3540,3540,3540,3540,0
|
|
20230831,194000,133975720,3540,3540,3540,3540,1255
|
|
20230831,193900,133975720,3540,3540,3540,3540,0
|
|
20230831,193800,133975720,3540,3540,3540,3540,0
|
|
20230831,193700,133975720,3540,3540,3540,3540,0
|
|
20230831,193600,133975720,3540,3540,3540,3540,0
|
|
20230831,193500,133975720,3540,3540,3540,3540,0
|
|
20230831,193400,133975720,3540,3540,3540,3540,0
|
|
20230831,193300,133975720,3540,3540,3540,3540,0
|
|
20230831,193200,133975720,3540,3540,3540,3540,0
|
|
20230831,193100,133975720,3540,3540,3540,3540,0
|
|
20230831,193000,133975720,3540,3540,3540,3540,0
|
|
20230831,192900,133975720,3540,3540,3540,3540,0
|
|
20230831,192800,133975720,3540,3540,3540,3540,0
|
|
20230831,192700,133975720,3540,3540,3540,3540,0
|
|
20230831,192600,133975720,3540,3540,3540,3540,0
|
|
20230831,192500,133975720,3540,3540,3540,3540,0
|
|
20230831,192400,133975720,3540,3540,3540,3540,0
|
|
20230831,192300,133975720,3540,3540,3540,3540,0
|
|
20230831,192200,133975720,3540,3540,3540,3540,0
|
|
20230831,192100,133975720,3540,3540,3540,3540,0
|
|
20230831,192000,133975720,3540,3540,3540,3540,0
|
|
20230831,191900,133975720,3540,3540,3540,3540,0
|
|
20230831,191800,133975720,3540,3540,3540,3540,0
|
|
20230831,191700,133975720,3540,3540,3540,3540,0
|
|
20230831,191600,133975720,3540,3540,3540,3540,0
|
|
20230831,191500,133975720,3540,3540,3540,3540,0
|
|
20230831,191400,133975720,3540,3540,3540,3540,0
|
|
20230831,191300,133975720,3540,3540,3540,3540,0
|
|
20230831,191200,133975720,3540,3540,3540,3540,0
|
|
20230831,191100,133975720,3540,3540,3540,3540,0
|
|
20230831,191000,133975720,3540,3540,3540,3540,1255
|
|
20230831,190900,133975720,3540,3540,3540,3540,0
|
|
20230831,190800,133975720,3540,3540,3540,3540,0
|
|
20230831,190700,133975720,3540,3540,3540,3540,0
|
|
20230831,190600,133975720,3540,3540,3540,3540,0
|
|
20230831,190500,133975720,3540,3540,3540,3540,0
|
|
20230831,190400,133975720,3540,3540,3540,3540,0
|
|
20230831,190300,133975720,3540,3540,3540,3540,0
|
|
20230831,190200,133975720,3540,3540,3540,3540,0
|
|
20230831,190100,133975720,3540,3540,3540,3540,0
|
|
20230831,190000,133975720,3540,3540,3540,3540,0
|
|
20230831,185900,133975720,3540,3540,3540,3540,0
|
|
20230831,185800,133975720,3540,3540,3540,3540,0
|
|
20230831,185700,133975720,3540,3540,3540,3540,0
|
|
20230831,185600,133975720,3540,3540,3540,3540,0
|
|
20230831,185500,133975720,3540,3540,3540,3540,0
|
|
20230831,185400,133975720,3540,3540,3540,3540,0
|
|
20230831,185300,133975720,3540,3540,3540,3540,0
|
|
20230831,185200,133975720,3540,3540,3540,3540,0
|
|
20230831,185100,133975720,3540,3540,3540,3540,0
|
|
20230831,185000,133975720,3540,3540,3540,3540,0
|
|
20230831,184900,133975720,3540,3540,3540,3540,0
|
|
20230831,184800,133975720,3540,3540,3540,3540,0
|
|
20230831,184700,133975720,3540,3540,3540,3540,0
|
|
20230831,184600,133975720,3540,3540,3540,3540,0
|
|
20230831,184500,133975720,3540,3540,3540,3540,0
|
|
20230831,184400,133975720,3540,3540,3540,3540,0
|
|
20230831,184300,133975720,3540,3540,3540,3540,0
|
|
20230831,184200,133975720,3540,3540,3540,3540,0
|
|
20230831,184100,133975720,3540,3540,3540,3540,0
|
|
20230831,184000,133975720,3540,3540,3540,3540,1255
|
|
20230831,183900,133975720,3540,3540,3540,3540,0
|
|
20230831,183800,133975720,3540,3540,3540,3540,0
|
|
20230831,183700,133975720,3540,3540,3540,3540,0
|
|
20230831,183600,133975720,3540,3540,3540,3540,0
|
|
20230831,183500,133975720,3540,3540,3540,3540,0
|
|
20230831,183400,133975720,3540,3540,3540,3540,0
|
|
20230831,183300,133975720,3540,3540,3540,3540,0
|
|
20230831,183200,133975720,3540,3540,3540,3540,0
|
|
20230831,183100,133975720,3540,3540,3540,3540,0
|
|
20230831,183000,133975720,3540,3540,3540,3540,0
|
|
20230831,182900,133975720,3540,3540,3540,3540,0
|
|
20230831,182800,133975720,3540,3540,3540,3540,0
|
|
20230831,182700,133975720,3540,3540,3540,3540,0
|
|
20230831,182600,133975720,3540,3540,3540,3540,0
|
|
20230831,182500,133975720,3540,3540,3540,3540,0
|
|
20230831,182400,133975720,3540,3540,3540,3540,0
|
|
20230831,182300,133975720,3540,3540,3540,3540,0
|
|
20230831,182200,133975720,3540,3540,3540,3540,0
|
|
20230831,182100,133975720,3540,3540,3540,3540,0
|
|
20230831,182000,133975720,3540,3540,3540,3540,0
|
|
20230831,181900,133975720,3540,3540,3540,3540,0
|
|
20230831,181800,133975720,3540,3540,3540,3540,0
|
|
20230831,181700,133975720,3540,3540,3540,3540,0
|
|
20230831,181600,133975720,3540,3540,3540,3540,0
|
|
20230831,181500,133975720,3540,3540,3540,3540,0
|
|
20230831,181400,133975720,3540,3540,3540,3540,0
|
|
20230831,181300,133975720,3540,3540,3540,3540,0
|
|
20230831,181200,133975720,3540,3540,3540,3540,0
|
|
20230831,181100,133975720,3540,3540,3540,3540,0
|
|
20230831,181000,133975720,3540,3540,3540,3540,1255
|
|
20230831,180900,133975720,3540,3540,3540,3540,0
|
|
20230831,180800,133975720,3540,3540,3540,3540,0
|
|
20230831,180700,133975720,3540,3540,3540,3540,0
|
|
20230831,180600,133975720,3540,3540,3540,3540,0
|
|
20230831,180500,133975720,3540,3540,3540,3540,0
|
|
20230831,180400,133975720,3540,3540,3540,3540,0
|
|
20230831,180300,133975720,3540,3540,3540,3540,0
|
|
20230831,180200,133975720,3540,3540,3540,3540,0
|
|
20230831,180100,133975720,3540,3540,3540,3540,0
|
|
20230831,180000,133975720,3540,3540,3540,3540,0
|
|
20230831,175900,133975720,3540,3540,3540,3540,0
|
|
20230831,175800,133975720,3540,3540,3540,3540,0
|
|
20230831,175700,133975720,3540,3540,3540,3540,0
|
|
20230831,175600,133975720,3540,3540,3540,3540,0
|
|
20230831,175500,133975720,3540,3540,3540,3540,0
|
|
20230831,175400,133975720,3540,3540,3540,3540,0
|
|
20230831,175300,133975720,3540,3540,3540,3540,0
|
|
20230831,175200,133975720,3540,3540,3540,3540,0
|
|
20230831,175100,133975720,3540,3540,3540,3540,0
|
|
20230831,175000,133975720,3540,3540,3540,3540,0
|
|
20230831,174900,133975720,3540,3540,3540,3540,0
|
|
20230831,174800,133975720,3540,3540,3540,3540,0
|
|
20230831,174700,133975720,3540,3540,3540,3540,0
|
|
20230831,174600,133975720,3540,3540,3540,3540,0
|
|
20230831,174500,133975720,3540,3540,3540,3540,0
|
|
20230831,174400,133975720,3540,3540,3540,3540,0
|
|
20230831,174300,133975720,3540,3540,3540,3540,0
|
|
20230831,174200,133975720,3540,3540,3540,3540,0
|
|
20230831,174100,133975720,3540,3540,3540,3540,0
|
|
20230831,174000,133975720,3540,3540,3540,3540,1255
|
|
20230831,173900,133975720,3540,3540,3540,3540,0
|
|
20230831,173800,133975720,3540,3540,3540,3540,0
|
|
20230831,173700,133975720,3540,3540,3540,3540,0
|
|
20230831,173600,133975720,3540,3540,3540,3540,0
|
|
20230831,173500,133975720,3540,3540,3540,3540,0
|
|
20230831,173400,133975720,3540,3540,3540,3540,0
|
|
20230831,173300,133975720,3540,3540,3540,3540,0
|
|
20230831,173200,133975720,3540,3540,3540,3540,0
|
|
20230831,173100,133975720,3540,3540,3540,3540,0
|
|
20230831,173000,133975720,3540,3540,3540,3540,0
|
|
20230831,172900,133975720,3540,3540,3540,3540,0
|
|
20230831,172800,133975720,3540,3540,3540,3540,0
|
|
20230831,172700,133975720,3540,3540,3540,3540,0
|
|
20230831,172600,133975720,3540,3540,3540,3540,0
|
|
20230831,172500,133975720,3540,3540,3540,3540,0
|
|
20230831,172400,133975720,3540,3540,3540,3540,0
|
|
20230831,172300,133975720,3540,3540,3540,3540,0
|
|
20230831,172200,133975720,3540,3540,3540,3540,0
|
|
20230831,172100,133975720,3540,3540,3540,3540,0
|
|
20230831,172000,133975720,3540,3540,3540,3540,0
|
|
20230831,171900,133975720,3540,3540,3540,3540,0
|
|
20230831,171800,133975720,3540,3540,3540,3540,0
|
|
20230831,171700,133975720,3540,3540,3540,3540,0
|
|
20230831,171600,133975720,3540,3540,3540,3540,0
|
|
20230831,171500,133975720,3540,3540,3540,3540,0
|
|
20230831,171400,133975720,3540,3540,3540,3540,0
|
|
20230831,171300,133975720,3540,3540,3540,3540,0
|
|
20230831,171200,133975720,3540,3540,3540,3540,0
|
|
20230831,171100,133975720,3540,3540,3540,3540,0
|
|
20230831,171000,133975720,3540,3540,3540,3540,1255
|
|
20230831,170900,133975720,3540,3540,3540,3540,0
|
|
20230831,170800,133975720,3540,3540,3540,3540,0
|
|
20230831,170700,133975720,3540,3540,3540,3540,0
|
|
20230831,170600,133975720,3540,3540,3540,3540,0
|
|
20230831,170500,133975720,3540,3540,3540,3540,0
|
|
20230831,170400,133975720,3540,3540,3540,3540,0
|
|
20230831,170300,133975720,3540,3540,3540,3540,0
|
|
20230831,170200,133975720,3540,3540,3540,3540,0
|
|
20230831,170100,133975720,3540,3540,3540,3540,0
|
|
20230831,170000,133975720,3540,3540,3540,3540,0
|
|
20230831,165900,133975720,3540,3540,3540,3540,0
|
|
20230831,165800,133975720,3540,3540,3540,3540,0
|
|
20230831,165700,133975720,3540,3540,3540,3540,0
|
|
20230831,165600,133975720,3540,3540,3540,3540,0
|
|
20230831,165500,133975720,3540,3540,3540,3540,0
|
|
20230831,165400,133975720,3540,3540,3540,3540,0
|
|
20230831,165300,133975720,3540,3540,3540,3540,0
|
|
20230831,165200,133975720,3540,3540,3540,3540,0
|
|
20230831,165100,133975720,3540,3540,3540,3540,0
|
|
20230831,165000,133975720,3540,3540,3540,3540,0
|
|
20230831,164900,133975720,3540,3540,3540,3540,0
|
|
20230831,164800,133975720,3540,3540,3540,3540,0
|
|
20230831,164700,133975720,3540,3540,3540,3540,0
|
|
20230831,164600,133975720,3540,3540,3540,3540,0
|
|
20230831,164500,133975720,3540,3540,3540,3540,0
|
|
20230831,164400,133975720,3540,3540,3540,3540,0
|
|
20230831,164300,133975720,3540,3540,3540,3540,0
|
|
20230831,164200,133975720,3540,3540,3540,3540,0
|
|
20230831,164100,133975720,3540,3540,3540,3540,0
|
|
20230831,164000,133975720,3540,3540,3540,3540,1255
|
|
20230831,163900,133975720,3540,3540,3540,3540,0
|
|
20230831,163800,133975720,3540,3540,3540,3540,0
|
|
20230831,163700,133975720,3540,3540,3540,3540,0
|
|
20230831,163600,133975720,3540,3540,3540,3540,0
|
|
20230831,163500,133975720,3540,3540,3540,3540,0
|
|
20230831,163400,133975720,3540,3540,3540,3540,0
|
|
20230831,163300,133975720,3540,3540,3540,3540,0
|
|
20230831,163200,133975720,3540,3540,3540,3540,0
|
|
20230831,163100,133975720,3540,3540,3540,3540,0
|
|
20230831,163000,133975720,3540,3540,3540,3540,0
|
|
20230831,162900,133975720,3540,3540,3540,3540,0
|
|
20230831,162800,133975720,3540,3540,3540,3540,0
|
|
20230831,162700,133975720,3540,3540,3540,3540,0
|
|
20230831,162600,133975720,3540,3540,3540,3540,0
|
|
20230831,162500,133975720,3540,3540,3540,3540,0
|
|
20230831,162400,133975720,3540,3540,3540,3540,0
|
|
20230831,162300,133975720,3540,3540,3540,3540,0
|
|
20230831,162200,133975720,3540,3540,3540,3540,0
|
|
20230831,162100,133975720,3540,3540,3540,3540,0
|
|
20230831,162000,133975720,3540,3540,3540,3540,0
|
|
20230831,161900,133975720,3540,3540,3540,3540,0
|
|
20230831,161800,133975720,3540,3540,3540,3540,0
|
|
20230831,161700,133975720,3540,3540,3540,3540,0
|
|
20230831,161600,133975720,3540,3540,3540,3540,0
|
|
20230831,161500,133975720,3540,3540,3540,3540,0
|
|
20230831,161400,133975720,3540,3540,3540,3540,0
|
|
20230831,161300,133975720,3540,3540,3540,3540,0
|
|
20230831,161200,133975720,3540,3540,3540,3540,0
|
|
20230831,161100,133975720,3540,3540,3540,3540,0
|
|
20230831,161000,133975720,3540,3540,3540,3540,1255
|
|
20230831,160900,133975720,3540,3540,3540,3540,0
|
|
20230831,160800,133975720,3540,3540,3540,3540,0
|
|
20230831,160700,133975720,3540,3540,3540,3540,0
|
|
20230831,160600,133975720,3540,3540,3540,3540,0
|
|
20230831,160500,133975720,3540,3540,3540,3540,0
|
|
20230831,160400,133975720,3540,3540,3540,3540,0
|
|
20230831,160300,133975720,3540,3540,3540,3540,0
|
|
20230831,160200,133975720,3540,3540,3540,3540,0
|
|
20230831,160100,133975720,3540,3540,3540,3540,0
|
|
20230831,160000,133975720,3540,3540,3540,3540,0
|
|
20230831,155900,133975720,3540,3540,3540,3540,0
|
|
20230831,155800,133975720,3540,3540,3540,3540,0
|
|
20230831,155700,133975720,3540,3540,3540,3540,0
|
|
20230831,155600,133975720,3540,3540,3540,3540,0
|
|
20230831,155500,133975720,3540,3540,3540,3540,0
|
|
20230831,155400,133975720,3540,3540,3540,3540,0
|
|
20230831,155300,133975720,3540,3540,3540,3540,0
|
|
20230831,155200,133975720,3540,3540,3540,3540,0
|
|
20230831,155100,133975720,3540,3540,3540,3540,0
|
|
20230831,155000,133975720,3540,3540,3540,3540,0
|
|
20230831,154900,133975720,3540,3540,3540,3540,0
|
|
20230831,154800,133975720,3540,3540,3540,3540,0
|
|
20230831,154700,133975720,3540,3540,3540,3540,0
|
|
20230831,154600,133975720,3540,3540,3540,3540,0
|
|
20230831,154500,133975720,3540,3540,3540,3540,0
|
|
20230831,154400,133975720,3540,3540,3540,3540,0
|
|
20230831,154300,133975720,3540,3540,3540,3540,0
|
|
20230831,154200,133975720,3540,3540,3540,3540,0
|
|
20230831,154100,133975720,3540,3540,3540,3540,0
|
|
20230831,154000,133975720,3540,3540,3540,3540,1255
|
|
20230831,153900,133975720,3540,3540,3540,3540,0
|
|
20230831,153800,133975720,3540,3540,3540,3540,0
|
|
20230831,153700,133975720,3540,3540,3540,3540,0
|
|
20230831,153600,133975720,3540,3540,3540,3540,0
|
|
20230831,153500,133975720,3540,3540,3540,3540,0
|
|
20230831,153400,133975720,3540,3540,3540,3540,0
|
|
20230831,153300,133975720,3540,3540,3540,3540,0
|
|
20230831,153200,133975720,3540,3540,3540,3540,0
|
|
20230831,153100,133975720,3540,3540,3540,3540,0
|
|
20230831,153000,133975720,3540,3540,3540,3540,1255
|
|
20230831,152900,129533020,3540,3540,3540,3540,0
|
|
20230831,152800,129533020,3540,3540,3540,3540,0
|
|
20230831,152700,129533020,3540,3540,3540,3540,0
|
|
20230831,152600,129533020,3540,3540,3540,3540,0
|
|
20230831,152500,129533020,3540,3540,3540,3540,0
|
|
20230831,152400,129533020,3540,3540,3540,3540,0
|
|
20230831,152300,129533020,3540,3540,3540,3540,0
|
|
20230831,152200,129533020,3540,3540,3540,3540,0
|
|
20230831,152100,129533020,3540,3540,3540,3540,0
|
|
20230831,152000,129533020,3540,3540,3540,3540,0
|
|
20230831,151900,129533020,3540,3530,3540,3525,191
|
|
20230831,151800,128857640,3540,3540,3540,3540,1
|
|
20230831,151700,128854100,3525,3525,3525,3525,0
|
|
20230831,151600,128854100,3525,3530,3530,3525,60
|
|
20230831,151500,128642485,3535,3535,3535,3535,67
|
|
20230831,151400,128405640,3535,3535,3535,3535,36
|
|
20230831,151300,128278380,3530,3530,3530,3530,0
|
|
20230831,151200,128278380,3530,3530,3530,3530,0
|
|
20230831,151100,128278380,3530,3530,3530,3530,0
|
|
20230831,151000,128278380,3530,3525,3530,3525,41
|
|
20230831,150900,128133715,3535,3535,3535,3535,5
|
|
20230831,150800,128116040,3525,3525,3525,3525,0
|
|
20230831,150700,128116040,3525,3525,3525,3525,17
|
|
20230831,150600,128056115,3520,3520,3520,3520,16
|
|
20230831,150500,127999795,3525,3525,3525,3525,12
|
|
20230831,150400,127957495,3520,3520,3520,3520,0
|
|
20230831,150300,127957495,3520,3530,3530,3520,484
|
|
20230831,150200,126253785,3525,3525,3525,3525,593
|
|
20230831,150100,124163460,3530,3530,3530,3530,184
|
|
20230831,150000,123513940,3535,3535,3535,3535,0
|
|
20230831,145900,123513940,3535,3535,3535,3535,0
|
|
20230831,145800,123513940,3535,3535,3535,3535,477
|
|
20230831,145700,121827745,3530,3525,3530,3525,157
|
|
20230831,145600,121273615,3530,3530,3530,3530,84
|
|
20230831,145500,120977095,3530,3530,3530,3530,0
|
|
20230831,145400,120977095,3530,3530,3530,3530,170
|
|
20230831,145300,120376995,3535,3535,3535,3535,54
|
|
20230831,145200,120186105,3535,3530,3535,3530,17
|
|
20230831,145100,120126090,3530,3530,3530,3530,23
|
|
20230831,145000,120044900,3540,3540,3540,3540,0
|
|
20230831,144900,120044900,3540,3540,3540,3540,0
|
|
20230831,144800,120044900,3540,3535,3540,3535,54
|
|
20230831,144700,119853820,3530,3530,3530,3530,16
|
|
20230831,144600,119797340,3530,3530,3530,3530,16
|
|
20230831,144500,119740860,3540,3540,3540,3540,0
|
|
20230831,144400,119740860,3540,3540,3540,3540,2
|
|
20230831,144300,119733780,3540,3535,3540,3535,54
|
|
20230831,144200,119542630,3535,3535,3535,3530,169
|
|
20230831,144100,118945295,3535,3535,3535,3535,0
|
|
20230831,144000,118945295,3535,3535,3540,3535,141
|
|
20230831,143900,118446660,3530,3530,3530,3530,16
|
|
20230831,143800,118390180,3530,3535,3535,3530,422
|
|
20230831,143700,116900250,3530,3530,3530,3530,16
|
|
20230831,143600,116843770,3530,3530,3530,3530,0
|
|
20230831,143500,116843770,3530,3530,3530,3530,16
|
|
20230831,143400,116787290,3540,3540,3540,3540,0
|
|
20230831,143300,116787290,3540,3540,3540,3540,54
|
|
20230831,143200,116596130,3545,3545,3545,3545,14
|
|
20230831,143100,116546500,3545,3535,3545,3535,1416
|
|
20230831,143000,111528395,3530,3530,3530,3530,16
|
|
20230831,142900,111471915,3530,3535,3535,3530,17
|
|
20230831,142800,111411900,3535,3535,3535,3535,54
|
|
20230831,142700,111221010,3530,3530,3530,3530,16
|
|
20230831,142600,111164530,3540,3535,3540,3535,139
|
|
20230831,142500,110672935,3530,3535,3535,3530,17
|
|
20230831,142400,110612920,3530,3530,3530,3530,16
|
|
20230831,142300,110556440,3535,3535,3535,3535,54
|
|
20230831,142200,110365550,3535,3535,3535,3535,0
|
|
20230831,142100,110365550,3535,3535,3535,3535,0
|
|
20230831,142000,110365550,3535,3535,3535,3535,459
|
|
20230831,141900,108742985,3535,3535,3535,3535,16
|
|
20230831,141800,108686425,3535,3535,3535,3535,144
|
|
20230831,141700,108177385,3540,3540,3540,3540,0
|
|
20230831,141600,108177385,3540,3540,3540,3540,1
|
|
20230831,141500,108173845,3535,3535,3535,3535,130
|
|
20230831,141400,107714295,3535,3535,3535,3535,33
|
|
20230831,141300,107597640,3535,3540,3545,3535,1081
|
|
20230831,141200,103775515,3540,3545,3545,3540,1152
|
|
20230831,141100,99696740,3540,3540,3540,3540,0
|
|
20230831,141000,99696740,3540,3540,3540,3540,16
|
|
20230831,140900,99640100,3540,3540,3540,3540,0
|
|
20230831,140800,99640100,3540,3545,3545,3540,70
|
|
20230831,140700,99392030,3540,3540,3540,3540,31
|
|
20230831,140600,99282290,3540,3540,3540,3540,0
|
|
20230831,140500,99282290,3540,3540,3540,3540,16
|
|
20230831,140400,99225650,3545,3540,3545,3540,6
|
|
20230831,140300,99204405,3550,3545,3550,3545,54
|
|
20230831,140200,99012785,3545,3545,3545,3545,0
|
|
20230831,140100,99012785,3545,3545,3545,3545,123
|
|
20230831,140000,98576750,3545,3545,3545,3545,16
|
|
20230831,135900,98520030,3545,3545,3545,3545,111
|
|
20230831,135800,98126535,3540,3540,3545,3540,209
|
|
20230831,135700,97385840,3535,3535,3535,3535,16
|
|
20230831,135600,97329280,3535,3535,3535,3535,0
|
|
20230831,135500,97329280,3535,3535,3535,3535,16
|
|
20230831,135400,97272720,3535,3535,3535,3535,0
|
|
20230831,135300,97272720,3535,3540,3540,3535,71
|
|
20230831,135200,97021460,3540,3535,3540,3535,25
|
|
20230831,135100,96933040,3540,3540,3540,3540,0
|
|
20230831,135000,96933040,3540,3540,3540,3540,200
|
|
20230831,134900,96225040,3545,3545,3545,3545,0
|
|
20230831,134800,96225040,3545,3540,3545,3540,55
|
|
20230831,134700,96030235,3540,3540,3540,3540,112
|
|
20230831,134600,95633755,3540,3540,3540,3540,178
|
|
20230831,134500,95003635,3545,3540,3545,3540,417
|
|
20230831,134400,93527450,3545,3545,3545,3545,139
|
|
20230831,134300,93034695,3540,3545,3545,3540,72
|
|
20230831,134200,92779540,3540,3540,3540,3540,16
|
|
20230831,134100,92722900,3545,3545,3545,3545,1
|
|
20230831,134000,92719355,3545,3540,3545,3540,17
|
|
20230831,133900,92659170,3545,3545,3545,3545,1
|
|
20230831,133800,92655625,3540,3545,3545,3540,71
|
|
20230831,133700,92404010,3545,3540,3545,3540,17
|
|
20230831,133600,92343825,3545,3545,3545,3545,0
|
|
20230831,133500,92343825,3545,3540,3545,3540,17
|
|
20230831,133400,92283640,3545,3545,3545,3545,0
|
|
20230831,133300,92283640,3545,3545,3545,3540,78
|
|
20230831,133200,92007240,3545,3545,3545,3545,81
|
|
20230831,133100,91720095,3540,3545,3545,3540,119
|
|
20230831,133000,91298320,3545,3545,3545,3540,156
|
|
20230831,132900,90745380,3545,3545,3545,3545,1
|
|
20230831,132800,90741835,3540,3545,3545,3540,71
|
|
20230831,132700,90490220,3540,3540,3540,3540,15
|
|
20230831,132600,90437120,3535,3535,3535,3535,16
|
|
20230831,132500,90380560,3540,3535,3540,3535,18
|
|
20230831,132400,90316925,3545,3545,3545,3545,0
|
|
20230831,132300,90316925,3545,3545,3545,3545,280
|
|
20230831,132200,89324325,3540,3535,3540,3535,230
|
|
20230831,132100,88511135,3535,3535,3535,3535,16
|
|
20230831,132000,88454575,3545,3545,3545,3545,1
|
|
20230831,131900,88451030,3540,3540,3540,3540,0
|
|
20230831,131800,88451030,3540,3540,3540,3540,171
|
|
20230831,131700,87845690,3545,3545,3545,3545,0
|
|
20230831,131600,87845690,3545,3540,3545,3540,139
|
|
20230831,131500,87353205,3535,3535,3535,3535,88
|
|
20230831,131400,87042125,3540,3540,3540,3540,0
|
|
20230831,131300,87042125,3540,3535,3540,3535,17
|
|
20230831,131200,86982025,3535,3535,3535,3535,0
|
|
20230831,131100,86982025,3535,3535,3535,3535,16
|
|
20230831,131000,86925465,3535,3535,3535,3535,16
|
|
20230831,130900,86868905,3540,3540,3540,3540,4
|
|
20230831,130800,86854745,3535,3535,3535,3535,16
|
|
20230831,130700,86798185,3535,3535,3535,3535,0
|
|
20230831,130600,86798185,3535,3540,3540,3535,17
|
|
20230831,130500,86738085,3535,3535,3535,3535,0
|
|
20230831,130400,86738085,3535,3535,3535,3535,0
|
|
20230831,130300,86738085,3535,3545,3545,3535,292
|
|
20230831,130200,85704445,3545,3545,3545,3545,139
|
|
20230831,130100,85211690,3540,3540,3540,3540,16
|
|
20230831,130000,85155050,3545,3540,3545,3540,217
|
|
20230831,125900,84386865,3545,3545,3545,3545,1
|
|
20230831,125800,84383320,3540,3545,3545,3540,612
|
|
20230831,125700,82216835,3540,3540,3540,3540,0
|
|
20230831,125600,82216835,3540,3540,3540,3540,16
|
|
20230831,125500,82160195,3540,3540,3540,3540,0
|
|
20230831,125400,82160195,3540,3540,3540,3540,16
|
|
20230831,125300,82103555,3545,3540,3545,3540,17
|
|
20230831,125200,82043370,3545,3545,3545,3545,0
|
|
20230831,125100,82043370,3545,3540,3545,3540,17
|
|
20230831,125000,81983185,3550,3550,3550,3550,0
|
|
20230831,124900,81983185,3550,3550,3550,3550,0
|
|
20230831,124800,81983185,3550,3550,3555,3545,240
|
|
20230831,124700,81131270,3545,3545,3545,3545,0
|
|
20230831,124600,81131270,3545,3545,3545,3545,17
|
|
20230831,124500,81071005,3550,3545,3550,3545,185
|
|
20230831,124400,80415175,3545,3540,3545,3540,165
|
|
20230831,124300,79831070,3545,3545,3545,3545,0
|
|
20230831,124200,79831070,3545,3545,3545,3545,139
|
|
20230831,124100,79338315,3540,3535,3540,3535,60
|
|
20230831,124000,79125995,3535,3535,3535,3535,0
|
|
20230831,123900,79125995,3535,3535,3535,3535,94
|
|
20230831,123800,78793705,3535,3535,3535,3535,32
|
|
20230831,123700,78680585,3535,3535,3535,3535,1
|
|
20230831,123600,78677050,3545,3545,3545,3545,32
|
|
20230831,123500,78563610,3555,3555,3555,3555,0
|
|
20230831,123400,78563610,3555,3540,3555,3540,139
|
|
20230831,123300,78070020,3540,3540,3540,3540,10
|
|
20230831,123200,78034620,3545,3545,3545,3545,1
|
|
20230831,123100,78031075,3535,3535,3535,3535,31
|
|
20230831,123000,77921490,3555,3555,3555,3555,0
|
|
20230831,122900,77921490,3555,3555,3555,3555,0
|
|
20230831,122800,77921490,3555,3545,3555,3545,479
|
|
20230831,122700,76221115,3550,3545,3550,3545,28
|
|
20230831,122600,76121795,3550,3550,3550,3550,0
|
|
20230831,122500,76121795,3550,3545,3550,3545,139
|
|
20230831,122400,75628425,3550,3540,3550,3540,563
|
|
20230831,122300,73630005,3535,3535,3535,3535,0
|
|
20230831,122200,73630005,3535,3535,3535,3535,16
|
|
20230831,122100,73573445,3535,3535,3535,3535,0
|
|
20230831,122000,73573445,3535,3545,3545,3535,296
|
|
20230831,121900,72525695,3545,3540,3545,3535,34
|
|
20230831,121800,72405410,3540,3540,3540,3540,0
|
|
20230831,121700,72405410,3540,3540,3540,3540,737
|
|
20230831,121600,69796430,3540,3540,3540,3540,30
|
|
20230831,121500,69690230,3545,3545,3545,3545,2
|
|
20230831,121400,69683140,3540,3540,3540,3540,16
|
|
20230831,121300,69626500,3545,3545,3545,3545,1
|
|
20230831,121200,69622955,3540,3545,3545,3540,17
|
|
20230831,121100,69562770,3540,3540,3540,3540,16
|
|
20230831,121000,69506130,3545,3545,3545,3545,1
|
|
20230831,120900,69502585,3540,3540,3540,3540,16
|
|
20230831,120800,69445945,3545,3545,3545,3545,139
|
|
20230831,120700,68953190,3540,3540,3540,3540,16
|
|
20230831,120600,68896550,3550,3550,3550,3550,139
|
|
20230831,120500,68403100,3550,3550,3550,3550,92
|
|
20230831,120400,68076500,3545,3545,3545,3545,20
|
|
20230831,120300,68005600,3545,3545,3545,3545,49
|
|
20230831,120200,67831895,3540,3540,3540,3540,16
|
|
20230831,120100,67775255,3550,3550,3550,3550,0
|
|
20230831,120000,67775255,3550,3550,3550,3550,535
|
|
20230831,115900,65876005,3550,3555,3555,3550,17
|
|
20230831,115800,65815650,3550,3540,3550,3540,450
|
|
20230831,115700,64218710,3545,3545,3545,3545,0
|
|
20230831,115600,64218710,3545,3540,3545,3540,281
|
|
20230831,115500,63222645,3545,3545,3545,3545,0
|
|
20230831,115400,63222645,3545,3535,3545,3535,34
|
|
20230831,115300,63102355,3545,3545,3545,3545,0
|
|
20230831,115200,63102355,3545,3545,3545,3545,139
|
|
20230831,115100,62609600,3545,3540,3545,3540,140
|
|
20230831,115000,62113380,3535,3535,3535,3535,0
|
|
20230831,114900,62113380,3535,3535,3535,3535,16
|
|
20230831,114800,62056820,3550,3550,3550,3550,0
|
|
20230831,114700,62056820,3550,3550,3550,3550,0
|
|
20230831,114600,62056820,3550,3550,3550,3550,0
|
|
20230831,114500,62056820,3550,3550,3550,3550,0
|
|
20230831,114400,62056820,3550,3550,3550,3550,0
|
|
20230831,114300,62056820,3550,3550,3550,3550,100
|
|
20230831,114200,61701820,3535,3535,3535,3535,0
|
|
20230831,114100,61701820,3535,3535,3535,3535,138
|
|
20230831,114000,61213990,3550,3550,3550,3550,45
|
|
20230831,113900,61054240,3550,3550,3550,3550,0
|
|
20230831,113800,61054240,3550,3550,3550,3550,139
|
|
20230831,113700,60560790,3550,3550,3550,3550,0
|
|
20230831,113600,60560790,3550,3550,3550,3550,0
|
|
20230831,113500,60560790,3550,3550,3550,3550,0
|
|
20230831,113400,60560790,3550,3550,3550,3550,139
|
|
20230831,113300,60067340,3550,3550,3550,3550,1
|
|
20230831,113200,60063790,3535,3535,3535,3535,0
|
|
20230831,113100,60063790,3535,3535,3535,3535,0
|
|
20230831,113000,60063790,3535,3535,3535,3535,0
|
|
20230831,112900,60063790,3535,3535,3535,3535,30
|
|
20230831,112800,59957740,3550,3550,3550,3550,20
|
|
20230831,112700,59886740,3550,3550,3550,3550,0
|
|
20230831,112600,59886740,3550,3550,3550,3550,0
|
|
20230831,112500,59886740,3550,3550,3550,3550,0
|
|
20230831,112400,59886740,3550,3550,3550,3550,140
|
|
20230831,112300,59389740,3540,3540,3540,3540,0
|
|
20230831,112200,59389740,3540,3540,3540,3540,122
|
|
20230831,112100,58957860,3550,3550,3550,3550,0
|
|
20230831,112000,58957860,3550,3550,3550,3550,0
|
|
20230831,111900,58957860,3550,3550,3550,3550,0
|
|
20230831,111800,58957860,3550,3550,3550,3550,0
|
|
20230831,111700,58957860,3550,3550,3550,3550,139
|
|
20230831,111600,58464410,3550,3550,3550,3550,0
|
|
20230831,111500,58464410,3550,3550,3550,3550,0
|
|
20230831,111400,58464410,3550,3550,3550,3550,0
|
|
20230831,111300,58464410,3550,3550,3550,3550,0
|
|
20230831,111200,58464410,3550,3550,3550,3550,618
|
|
20230831,111100,56270510,3550,3550,3550,3550,1
|
|
20230831,111000,56266960,3545,3545,3545,3545,1140
|
|
20230831,110900,52225660,3545,3545,3545,3545,0
|
|
20230831,110800,52225660,3545,3545,3545,3545,0
|
|
20230831,110700,52225660,3545,3545,3545,3545,0
|
|
20230831,110600,52225660,3545,3545,3545,3545,1
|
|
20230831,110500,52222115,3545,3545,3545,3545,0
|
|
20230831,110400,52222115,3545,3545,3545,3545,0
|
|
20230831,110300,52222115,3545,3545,3545,3545,0
|
|
20230831,110200,52222115,3545,3545,3545,3545,0
|
|
20230831,110100,52222115,3545,3545,3545,3545,5
|
|
20230831,110000,52204390,3545,3545,3545,3545,181
|
|
20230831,105900,51562745,3545,3530,3545,3530,3
|
|
20230831,105800,51552140,3545,3545,3545,3545,29
|
|
20230831,105700,51449335,3545,3545,3545,3545,0
|
|
20230831,105600,51449335,3545,3545,3545,3545,148
|
|
20230831,105500,50924675,3545,3545,3545,3545,1
|
|
20230831,105400,50921130,3535,3535,3535,3535,0
|
|
20230831,105300,50921130,3535,3535,3535,3535,50
|
|
20230831,105200,50744380,3545,3545,3545,3545,0
|
|
20230831,105100,50744380,3545,3545,3545,3545,97
|
|
20230831,105000,50400515,3545,3545,3545,3545,1
|
|
20230831,104900,50396970,3535,3545,3545,3535,20
|
|
20230831,104800,50326260,3530,3530,3530,3530,0
|
|
20230831,104700,50326260,3530,3535,3535,3530,100
|
|
20230831,104600,49973035,3550,3550,3550,3550,0
|
|
20230831,104500,49973035,3550,3550,3550,3550,144
|
|
20230831,104400,49461835,3550,3550,3550,3550,0
|
|
20230831,104300,49461835,3550,3550,3550,3550,139
|
|
20230831,104200,48968385,3540,3550,3550,3540,213
|
|
20230831,104100,48212965,3550,3550,3550,3550,1
|
|
20230831,104000,48209415,3540,3540,3540,3540,119
|
|
20230831,103900,47788155,3550,3550,3550,3550,0
|
|
20230831,103800,47788155,3550,3550,3550,3550,0
|
|
20230831,103700,47788155,3550,3550,3550,3550,159
|
|
20230831,103600,47223705,3550,3550,3550,3550,0
|
|
20230831,103500,47223705,3550,3550,3550,3550,24
|
|
20230831,103400,47138505,3550,3550,3550,3550,0
|
|
20230831,103300,47138505,3550,3550,3550,3550,0
|
|
20230831,103200,47138505,3550,3550,3550,3550,0
|
|
20230831,103100,47138505,3550,3550,3550,3550,0
|
|
20230831,103000,47138505,3550,3550,3550,3550,0
|
|
20230831,102900,47138505,3550,3550,3550,3550,0
|
|
20230831,102800,47138505,3550,3550,3550,3550,140
|
|
20230831,102700,46641505,3550,3550,3550,3550,0
|
|
20230831,102600,46641505,3550,3550,3550,3550,139
|
|
20230831,102500,46148055,3555,3555,3555,3555,0
|
|
20230831,102400,46148055,3555,3545,3555,3545,80
|
|
20230831,102300,45864200,3550,3550,3550,3550,0
|
|
20230831,102200,45864200,3550,3540,3550,3540,985
|
|
20230831,102100,42370750,3550,3550,3550,3550,0
|
|
20230831,102000,42370750,3550,3550,3550,3550,0
|
|
20230831,101900,42370750,3550,3550,3550,3550,0
|
|
20230831,101800,42370750,3550,3550,3550,3550,0
|
|
20230831,101700,42370750,3550,3550,3550,3550,0
|
|
20230831,101600,42370750,3550,3550,3550,3550,1000
|
|
20230831,101500,38820750,3550,3520,3550,3520,19
|
|
20230831,101400,38753840,3550,3550,3550,3550,140
|
|
20230831,101300,38256840,3550,3550,3550,3550,1
|
|
20230831,101200,38253290,3520,3520,3520,3520,19
|
|
20230831,101100,38186410,3550,3550,3550,3550,0
|
|
20230831,101000,38186410,3550,3550,3550,3550,1
|
|
20230831,100900,38182860,3550,3550,3550,3550,139
|
|
20230831,100800,37689410,3530,3530,3530,3530,0
|
|
20230831,100700,37689410,3530,3530,3530,3530,159
|
|
20230831,100600,37128140,3550,3550,3550,3550,0
|
|
20230831,100500,37128140,3550,3550,3550,3550,0
|
|
20230831,100400,37128140,3550,3550,3550,3550,0
|
|
20230831,100300,37128140,3550,3550,3550,3550,0
|
|
20230831,100200,37128140,3550,3550,3550,3550,0
|
|
20230831,100100,37128140,3550,3550,3550,3550,0
|
|
20230831,100000,37128140,3550,3550,3550,3530,173
|
|
20230831,095900,36517030,3550,3550,3550,3550,0
|
|
20230831,095800,36517030,3550,3550,3550,3550,0
|
|
20230831,095700,36517030,3550,3550,3550,3550,0
|
|
20230831,095600,36517030,3550,3550,3550,3550,0
|
|
20230831,095500,36517030,3550,3550,3550,3550,0
|
|
20230831,095400,36517030,3550,3550,3550,3550,0
|
|
20230831,095300,36517030,3550,3550,3550,3550,0
|
|
20230831,095200,36517030,3550,3550,3550,3550,139
|
|
20230831,095100,36023580,3550,3550,3550,3550,1
|
|
20230831,095000,36020030,3530,3530,3530,3530,5
|
|
20230831,094900,36002380,3550,3550,3550,3530,220
|
|
20230831,094800,35225380,3550,3535,3550,3530,861
|
|
20230831,094700,32181740,3550,3550,3550,3550,0
|
|
20230831,094600,32181740,3550,3550,3550,3550,0
|
|
20230831,094500,32181740,3550,3540,3550,3540,19
|
|
20230831,094400,32114470,3550,3550,3550,3550,1
|
|
20230831,094300,32110920,3545,3545,3545,3545,276
|
|
20230831,094200,31132500,3545,3550,3550,3545,479
|
|
20230831,094100,29432075,3565,3565,3565,3565,0
|
|
20230831,094000,29432075,3565,3565,3565,3555,429
|
|
20230831,093900,27904970,3570,3570,3570,3570,0
|
|
20230831,093800,27904970,3570,3570,3570,3570,0
|
|
20230831,093700,27904970,3570,3570,3570,3570,0
|
|
20230831,093600,27904970,3570,3570,3570,3570,0
|
|
20230831,093500,27904970,3570,3570,3570,3570,141
|
|
20230831,093400,27401600,3570,3550,3570,3550,6
|
|
20230831,093300,27380280,3570,3570,3570,3570,0
|
|
20230831,093200,27380280,3570,3570,3570,3570,0
|
|
20230831,093100,27380280,3570,3570,3570,3570,11
|
|
20230831,093000,27341010,3570,3565,3570,3565,688
|
|
20230831,092900,24887615,3565,3565,3565,3565,76
|
|
20230831,092800,24616675,3550,3555,3555,3550,341
|
|
20230831,092700,23405965,3570,3570,3570,3570,0
|
|
20230831,092600,23405965,3570,3560,3570,3560,635
|
|
20230831,092500,21145355,3570,3570,3570,3570,0
|
|
20230831,092400,21145355,3570,3570,3570,3570,0
|
|
20230831,092300,21145355,3570,3570,3570,3570,0
|
|
20230831,092200,21145355,3570,3570,3570,3570,0
|
|
20230831,092100,21145355,3570,3570,3570,3570,187
|
|
20230831,092000,20477765,3570,3570,3570,3570,0
|
|
20230831,091900,20477765,3570,3555,3570,3555,92
|
|
20230831,091800,20150690,3555,3555,3555,3555,6
|
|
20230831,091700,20129360,3570,3570,3570,3570,0
|
|
20230831,091600,20129360,3570,3570,3570,3570,500
|
|
20230831,091500,18344360,3570,3570,3570,3570,0
|
|
20230831,091400,18344360,3570,3570,3570,3570,70
|
|
20230831,091300,18094460,3570,3550,3570,3550,282
|
|
20230831,091200,17093340,3570,3570,3570,3570,0
|
|
20230831,091100,17093340,3570,3570,3570,3570,15
|
|
20230831,091000,17039790,3550,3550,3550,3550,140
|
|
20230831,090900,16542790,3570,3565,3570,3565,8
|
|
20230831,090800,16514245,3570,3570,3570,3570,8
|
|
20230831,090700,16485685,3570,3570,3570,3570,8
|
|
20230831,090600,16457125,3575,3565,3575,3545,92
|
|
20230831,090500,16129095,3560,3545,3560,3545,2656
|
|
20230831,090400,6713275,3540,3545,3545,3540,257
|
|
20230831,090300,5802350,3545,3540,3545,3540,57
|
|
20230831,090200,5600550,3545,3545,3545,3545,8
|
|
20230831,090100,5572190,3545,3545,3545,3545,508
|
|
20230831,090000,3771330,3540,3545,3545,3540,1064
|