660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195700,373240265,4060,4060,4060,4060,2277
|
|
20230831,195600,373240265,4060,4060,4060,4060,0
|
|
20230831,195500,373240265,4060,4060,4060,4060,0
|
|
20230831,195400,373240265,4060,4060,4060,4060,0
|
|
20230831,195300,373240265,4060,4060,4060,4060,0
|
|
20230831,195200,373240265,4060,4060,4060,4060,0
|
|
20230831,195100,373240265,4060,4060,4060,4060,0
|
|
20230831,195000,373240265,4060,4060,4060,4060,0
|
|
20230831,194900,373240265,4060,4060,4060,4060,0
|
|
20230831,194800,373240265,4060,4060,4060,4060,0
|
|
20230831,194700,373240265,4060,4060,4060,4060,0
|
|
20230831,194600,373240265,4060,4060,4060,4060,0
|
|
20230831,194500,373240265,4060,4060,4060,4060,0
|
|
20230831,194400,373240265,4060,4060,4060,4060,0
|
|
20230831,194300,373240265,4060,4060,4060,4060,0
|
|
20230831,194200,373240265,4060,4060,4060,4060,0
|
|
20230831,194100,373240265,4060,4060,4060,4060,0
|
|
20230831,194000,373240265,4060,4060,4060,4060,0
|
|
20230831,193900,373240265,4060,4060,4060,4060,0
|
|
20230831,193800,373240265,4060,4060,4060,4060,0
|
|
20230831,193700,373240265,4060,4060,4060,4060,0
|
|
20230831,193600,373240265,4060,4060,4060,4060,0
|
|
20230831,193500,373240265,4060,4060,4060,4060,0
|
|
20230831,193400,373240265,4060,4060,4060,4060,0
|
|
20230831,193300,373240265,4060,4060,4060,4060,0
|
|
20230831,193200,373240265,4060,4060,4060,4060,0
|
|
20230831,193100,373240265,4060,4060,4060,4060,0
|
|
20230831,193000,373240265,4060,4060,4060,4060,0
|
|
20230831,192900,373240265,4060,4060,4060,4060,0
|
|
20230831,192800,373240265,4060,4060,4060,4060,0
|
|
20230831,192700,373240265,4060,4060,4060,4060,2277
|
|
20230831,192600,373240265,4060,4060,4060,4060,0
|
|
20230831,192500,373240265,4060,4060,4060,4060,0
|
|
20230831,192400,373240265,4060,4060,4060,4060,0
|
|
20230831,192300,373240265,4060,4060,4060,4060,0
|
|
20230831,192200,373240265,4060,4060,4060,4060,0
|
|
20230831,192100,373240265,4060,4060,4060,4060,0
|
|
20230831,192000,373240265,4060,4060,4060,4060,0
|
|
20230831,191900,373240265,4060,4060,4060,4060,0
|
|
20230831,191800,373240265,4060,4060,4060,4060,0
|
|
20230831,191700,373240265,4060,4060,4060,4060,0
|
|
20230831,191600,373240265,4060,4060,4060,4060,0
|
|
20230831,191500,373240265,4060,4060,4060,4060,0
|
|
20230831,191400,373240265,4060,4060,4060,4060,0
|
|
20230831,191300,373240265,4060,4060,4060,4060,0
|
|
20230831,191200,373240265,4060,4060,4060,4060,0
|
|
20230831,191100,373240265,4060,4060,4060,4060,0
|
|
20230831,191000,373240265,4060,4060,4060,4060,0
|
|
20230831,190900,373240265,4060,4060,4060,4060,0
|
|
20230831,190800,373240265,4060,4060,4060,4060,0
|
|
20230831,190700,373240265,4060,4060,4060,4060,0
|
|
20230831,190600,373240265,4060,4060,4060,4060,0
|
|
20230831,190500,373240265,4060,4060,4060,4060,0
|
|
20230831,190400,373240265,4060,4060,4060,4060,0
|
|
20230831,190300,373240265,4060,4060,4060,4060,0
|
|
20230831,190200,373240265,4060,4060,4060,4060,0
|
|
20230831,190100,373240265,4060,4060,4060,4060,0
|
|
20230831,190000,373240265,4060,4060,4060,4060,0
|
|
20230831,185900,373240265,4060,4060,4060,4060,0
|
|
20230831,185800,373240265,4060,4060,4060,4060,0
|
|
20230831,185700,373240265,4060,4060,4060,4060,2277
|
|
20230831,185600,373240265,4060,4060,4060,4060,0
|
|
20230831,185500,373240265,4060,4060,4060,4060,0
|
|
20230831,185400,373240265,4060,4060,4060,4060,0
|
|
20230831,185300,373240265,4060,4060,4060,4060,0
|
|
20230831,185200,373240265,4060,4060,4060,4060,0
|
|
20230831,185100,373240265,4060,4060,4060,4060,0
|
|
20230831,185000,373240265,4060,4060,4060,4060,0
|
|
20230831,184900,373240265,4060,4060,4060,4060,0
|
|
20230831,184800,373240265,4060,4060,4060,4060,0
|
|
20230831,184700,373240265,4060,4060,4060,4060,0
|
|
20230831,184600,373240265,4060,4060,4060,4060,0
|
|
20230831,184500,373240265,4060,4060,4060,4060,0
|
|
20230831,184400,373240265,4060,4060,4060,4060,0
|
|
20230831,184300,373240265,4060,4060,4060,4060,0
|
|
20230831,184200,373240265,4060,4060,4060,4060,0
|
|
20230831,184100,373240265,4060,4060,4060,4060,0
|
|
20230831,184000,373240265,4060,4060,4060,4060,0
|
|
20230831,183900,373240265,4060,4060,4060,4060,0
|
|
20230831,183800,373240265,4060,4060,4060,4060,0
|
|
20230831,183700,373240265,4060,4060,4060,4060,0
|
|
20230831,183600,373240265,4060,4060,4060,4060,0
|
|
20230831,183500,373240265,4060,4060,4060,4060,0
|
|
20230831,183400,373240265,4060,4060,4060,4060,0
|
|
20230831,183300,373240265,4060,4060,4060,4060,0
|
|
20230831,183200,373240265,4060,4060,4060,4060,0
|
|
20230831,183100,373240265,4060,4060,4060,4060,0
|
|
20230831,183000,373240265,4060,4060,4060,4060,0
|
|
20230831,182900,373240265,4060,4060,4060,4060,0
|
|
20230831,182800,373240265,4060,4060,4060,4060,0
|
|
20230831,182700,373240265,4060,4060,4060,4060,2277
|
|
20230831,182600,373240265,4060,4060,4060,4060,0
|
|
20230831,182500,373240265,4060,4060,4060,4060,0
|
|
20230831,182400,373240265,4060,4060,4060,4060,0
|
|
20230831,182300,373240265,4060,4060,4060,4060,0
|
|
20230831,182200,373240265,4060,4060,4060,4060,0
|
|
20230831,182100,373240265,4060,4060,4060,4060,0
|
|
20230831,182000,373240265,4060,4060,4060,4060,0
|
|
20230831,181900,373240265,4060,4060,4060,4060,0
|
|
20230831,181800,373240265,4060,4060,4060,4060,0
|
|
20230831,181700,373240265,4060,4060,4060,4060,0
|
|
20230831,181600,373240265,4060,4060,4060,4060,0
|
|
20230831,181500,373240265,4060,4060,4060,4060,0
|
|
20230831,181400,373240265,4060,4060,4060,4060,0
|
|
20230831,181300,373240265,4060,4060,4060,4060,0
|
|
20230831,181200,373240265,4060,4060,4060,4060,0
|
|
20230831,181100,373240265,4060,4060,4060,4060,0
|
|
20230831,181000,373240265,4060,4060,4060,4060,0
|
|
20230831,180900,373240265,4060,4060,4060,4060,0
|
|
20230831,180800,373240265,4060,4060,4060,4060,0
|
|
20230831,180700,373240265,4060,4060,4060,4060,0
|
|
20230831,180600,373240265,4060,4060,4060,4060,0
|
|
20230831,180500,373240265,4060,4060,4060,4060,0
|
|
20230831,180400,373240265,4060,4060,4060,4060,0
|
|
20230831,180300,373240265,4060,4060,4060,4060,0
|
|
20230831,180200,373240265,4060,4060,4060,4060,0
|
|
20230831,180100,373240265,4060,4060,4060,4060,0
|
|
20230831,180000,373240265,4060,4060,4060,4060,0
|
|
20230831,175900,373240265,4060,4060,4060,4060,0
|
|
20230831,175800,373240265,4060,4060,4060,4060,0
|
|
20230831,175700,373240265,4060,4060,4060,4060,2277
|
|
20230831,175600,373240265,4060,4060,4060,4060,0
|
|
20230831,175500,373240265,4060,4060,4060,4060,0
|
|
20230831,175400,373240265,4060,4060,4060,4060,0
|
|
20230831,175300,373240265,4060,4060,4060,4060,0
|
|
20230831,175200,373240265,4060,4060,4060,4060,0
|
|
20230831,175100,373240265,4060,4060,4060,4060,0
|
|
20230831,175000,373240265,4060,4060,4060,4060,0
|
|
20230831,174900,373240265,4060,4060,4060,4060,0
|
|
20230831,174800,373240265,4060,4060,4060,4060,0
|
|
20230831,174700,373240265,4060,4060,4060,4060,0
|
|
20230831,174600,373240265,4060,4060,4060,4060,0
|
|
20230831,174500,373240265,4060,4060,4060,4060,0
|
|
20230831,174400,373240265,4060,4060,4060,4060,0
|
|
20230831,174300,373240265,4060,4060,4060,4060,0
|
|
20230831,174200,373240265,4060,4060,4060,4060,0
|
|
20230831,174100,373240265,4060,4060,4060,4060,0
|
|
20230831,174000,373240265,4060,4060,4060,4060,0
|
|
20230831,173900,373240265,4060,4060,4060,4060,0
|
|
20230831,173800,373240265,4060,4060,4060,4060,0
|
|
20230831,173700,373240265,4060,4060,4060,4060,0
|
|
20230831,173600,373240265,4060,4060,4060,4060,0
|
|
20230831,173500,373240265,4060,4060,4060,4060,0
|
|
20230831,173400,373240265,4060,4060,4060,4060,0
|
|
20230831,173300,373240265,4060,4060,4060,4060,0
|
|
20230831,173200,373240265,4060,4060,4060,4060,0
|
|
20230831,173100,373240265,4060,4060,4060,4060,0
|
|
20230831,173000,373240265,4060,4060,4060,4060,0
|
|
20230831,172900,373240265,4060,4060,4060,4060,0
|
|
20230831,172800,373240265,4060,4060,4060,4060,0
|
|
20230831,172700,373240265,4060,4060,4060,4060,2277
|
|
20230831,172600,373240265,4060,4060,4060,4060,0
|
|
20230831,172500,373240265,4060,4060,4060,4060,0
|
|
20230831,172400,373240265,4060,4060,4060,4060,0
|
|
20230831,172300,373240265,4060,4060,4060,4060,0
|
|
20230831,172200,373240265,4060,4060,4060,4060,0
|
|
20230831,172100,373240265,4060,4060,4060,4060,0
|
|
20230831,172000,373240265,4060,4060,4060,4060,0
|
|
20230831,171900,373240265,4060,4060,4060,4060,0
|
|
20230831,171800,373240265,4060,4060,4060,4060,0
|
|
20230831,171700,373240265,4060,4060,4060,4060,0
|
|
20230831,171600,373240265,4060,4060,4060,4060,0
|
|
20230831,171500,373240265,4060,4060,4060,4060,0
|
|
20230831,171400,373240265,4060,4060,4060,4060,0
|
|
20230831,171300,373240265,4060,4060,4060,4060,0
|
|
20230831,171200,373240265,4060,4060,4060,4060,0
|
|
20230831,171100,373240265,4060,4060,4060,4060,0
|
|
20230831,171000,373240265,4060,4060,4060,4060,0
|
|
20230831,170900,373240265,4060,4060,4060,4060,0
|
|
20230831,170800,373240265,4060,4060,4060,4060,0
|
|
20230831,170700,373240265,4060,4060,4060,4060,0
|
|
20230831,170600,373240265,4060,4060,4060,4060,0
|
|
20230831,170500,373240265,4060,4060,4060,4060,0
|
|
20230831,170400,373240265,4060,4060,4060,4060,0
|
|
20230831,170300,373240265,4060,4060,4060,4060,0
|
|
20230831,170200,373240265,4060,4060,4060,4060,0
|
|
20230831,170100,373240265,4060,4060,4060,4060,0
|
|
20230831,170000,373240265,4060,4060,4060,4060,0
|
|
20230831,165900,373240265,4060,4060,4060,4060,0
|
|
20230831,165800,373240265,4060,4060,4060,4060,0
|
|
20230831,165700,373240265,4060,4060,4060,4060,2277
|
|
20230831,165600,373240265,4060,4060,4060,4060,0
|
|
20230831,165500,373240265,4060,4060,4060,4060,0
|
|
20230831,165400,373240265,4060,4060,4060,4060,0
|
|
20230831,165300,373240265,4060,4060,4060,4060,0
|
|
20230831,165200,373240265,4060,4060,4060,4060,0
|
|
20230831,165100,373240265,4060,4060,4060,4060,0
|
|
20230831,165000,373240265,4060,4060,4060,4060,0
|
|
20230831,164900,373240265,4060,4060,4060,4060,0
|
|
20230831,164800,373240265,4060,4060,4060,4060,0
|
|
20230831,164700,373240265,4060,4060,4060,4060,0
|
|
20230831,164600,373240265,4060,4060,4060,4060,0
|
|
20230831,164500,373240265,4060,4060,4060,4060,0
|
|
20230831,164400,373240265,4060,4060,4060,4060,0
|
|
20230831,164300,373240265,4060,4060,4060,4060,0
|
|
20230831,164200,373240265,4060,4060,4060,4060,0
|
|
20230831,164100,373240265,4060,4060,4060,4060,0
|
|
20230831,164000,373240265,4060,4060,4060,4060,0
|
|
20230831,163900,373240265,4060,4060,4060,4060,0
|
|
20230831,163800,373240265,4060,4060,4060,4060,0
|
|
20230831,163700,373240265,4060,4060,4060,4060,0
|
|
20230831,163600,373240265,4060,4060,4060,4060,0
|
|
20230831,163500,373240265,4060,4060,4060,4060,0
|
|
20230831,163400,373240265,4060,4060,4060,4060,0
|
|
20230831,163300,373240265,4060,4060,4060,4060,0
|
|
20230831,163200,373240265,4060,4060,4060,4060,0
|
|
20230831,163100,373240265,4060,4060,4060,4060,0
|
|
20230831,163000,373240265,4060,4060,4060,4060,0
|
|
20230831,162900,373240265,4060,4060,4060,4060,0
|
|
20230831,162800,373240265,4060,4060,4060,4060,0
|
|
20230831,162700,373240265,4060,4060,4060,4060,2277
|
|
20230831,162600,373240265,4060,4060,4060,4060,0
|
|
20230831,162500,373240265,4060,4060,4060,4060,0
|
|
20230831,162400,373240265,4060,4060,4060,4060,0
|
|
20230831,162300,373240265,4060,4060,4060,4060,0
|
|
20230831,162200,373240265,4060,4060,4060,4060,0
|
|
20230831,162100,373240265,4060,4060,4060,4060,0
|
|
20230831,162000,373240265,4060,4060,4060,4060,0
|
|
20230831,161900,373240265,4060,4060,4060,4060,0
|
|
20230831,161800,373240265,4060,4060,4060,4060,0
|
|
20230831,161700,373240265,4060,4060,4060,4060,0
|
|
20230831,161600,373240265,4060,4060,4060,4060,0
|
|
20230831,161500,373240265,4060,4060,4060,4060,0
|
|
20230831,161400,373240265,4060,4060,4060,4060,0
|
|
20230831,161300,373240265,4060,4060,4060,4060,0
|
|
20230831,161200,373240265,4060,4060,4060,4060,0
|
|
20230831,161100,373240265,4060,4060,4060,4060,0
|
|
20230831,161000,373240265,4060,4060,4060,4060,0
|
|
20230831,160900,373240265,4060,4060,4060,4060,0
|
|
20230831,160800,373240265,4060,4060,4060,4060,0
|
|
20230831,160700,373240265,4060,4060,4060,4060,0
|
|
20230831,160600,373240265,4060,4060,4060,4060,0
|
|
20230831,160500,373240265,4060,4060,4060,4060,0
|
|
20230831,160400,373240265,4060,4060,4060,4060,0
|
|
20230831,160300,373240265,4060,4060,4060,4060,0
|
|
20230831,160200,373240265,4060,4060,4060,4060,0
|
|
20230831,160100,373240265,4060,4060,4060,4060,0
|
|
20230831,160000,373240265,4060,4060,4060,4060,0
|
|
20230831,155900,373240265,4060,4060,4060,4060,0
|
|
20230831,155800,373240265,4060,4060,4060,4060,0
|
|
20230831,155700,373240265,4060,4060,4060,4060,2277
|
|
20230831,155600,373240265,4060,4060,4060,4060,0
|
|
20230831,155500,373240265,4060,4060,4060,4060,0
|
|
20230831,155400,373240265,4060,4060,4060,4060,0
|
|
20230831,155300,373240265,4060,4060,4060,4060,0
|
|
20230831,155200,373240265,4060,4060,4060,4060,0
|
|
20230831,155100,373240265,4060,4060,4060,4060,0
|
|
20230831,155000,373240265,4060,4060,4060,4060,0
|
|
20230831,154900,373240265,4060,4060,4060,4060,0
|
|
20230831,154800,373240265,4060,4060,4060,4060,0
|
|
20230831,154700,373240265,4060,4060,4060,4060,0
|
|
20230831,154600,373240265,4060,4060,4060,4060,0
|
|
20230831,154500,373240265,4060,4060,4060,4060,0
|
|
20230831,154400,373240265,4060,4060,4060,4060,0
|
|
20230831,154300,373240265,4060,4060,4060,4060,0
|
|
20230831,154200,373240265,4060,4060,4060,4060,0
|
|
20230831,154100,373240265,4060,4060,4060,4060,0
|
|
20230831,154000,373240265,4060,4060,4060,4060,0
|
|
20230831,153900,373240265,4060,4060,4060,4060,0
|
|
20230831,153800,373240265,4060,4060,4060,4060,0
|
|
20230831,153700,373240265,4060,4060,4060,4060,0
|
|
20230831,153600,373240265,4060,4060,4060,4060,0
|
|
20230831,153500,373240265,4060,4060,4060,4060,0
|
|
20230831,153400,373240265,4060,4060,4060,4060,0
|
|
20230831,153300,373240265,4060,4060,4060,4060,0
|
|
20230831,153200,373240265,4060,4060,4060,4060,0
|
|
20230831,153100,373240265,4060,4060,4060,4060,0
|
|
20230831,153000,373240265,4060,4060,4060,4060,2277
|
|
20230831,152900,363995645,4115,4115,4115,4115,0
|
|
20230831,152800,363995645,4115,4115,4115,4115,0
|
|
20230831,152700,363995645,4115,4115,4115,4115,0
|
|
20230831,152600,363995645,4115,4115,4115,4115,0
|
|
20230831,152500,363995645,4115,4115,4115,4115,0
|
|
20230831,152400,363995645,4115,4115,4115,4115,0
|
|
20230831,152300,363995645,4115,4115,4115,4115,0
|
|
20230831,152200,363995645,4115,4115,4115,4115,0
|
|
20230831,152100,363995645,4115,4115,4115,4115,0
|
|
20230831,152000,363995645,4115,4115,4115,4115,0
|
|
20230831,151900,363995645,4115,4115,4115,4115,4
|
|
20230831,151800,363979185,4120,4115,4120,4115,25
|
|
20230831,151700,363876260,4120,4075,4120,4075,3179
|
|
20230831,151600,350921415,4075,4075,4075,4075,28
|
|
20230831,151500,350807315,4075,4065,4075,4065,2136
|
|
20230831,151400,342121085,4065,4060,4065,4060,1860
|
|
20230831,151300,334560245,4065,4070,4070,4060,3653
|
|
20230831,151200,319703855,4070,4070,4070,4070,1721
|
|
20230831,151100,312699385,4070,4080,4080,4070,824
|
|
20230831,151000,309341755,4110,4110,4110,4110,3
|
|
20230831,150900,309329425,4070,4070,4070,4070,0
|
|
20230831,150800,309329425,4070,4070,4070,4070,0
|
|
20230831,150700,309329425,4070,4070,4070,4070,0
|
|
20230831,150600,309329425,4070,4085,4085,4070,857
|
|
20230831,150500,305835210,4085,4085,4085,4085,298
|
|
20230831,150400,304617880,4085,4085,4085,4085,1
|
|
20230831,150300,304613795,4100,4100,4100,4100,8
|
|
20230831,150200,304580995,4100,4100,4100,4100,50
|
|
20230831,150100,304375995,4120,4110,4120,4110,2
|
|
20230831,150000,304367765,4120,4120,4120,4120,0
|
|
20230831,145900,304367765,4120,4120,4120,4120,0
|
|
20230831,145800,304367765,4120,4120,4120,4120,362
|
|
20230831,145700,302876325,4120,4115,4120,4115,322
|
|
20230831,145600,301550710,4120,4120,4120,4120,0
|
|
20230831,145500,301550710,4120,4110,4120,4110,12
|
|
20230831,145400,301501350,4110,4100,4110,4100,476
|
|
20230831,145300,299545750,4100,4100,4100,4100,93
|
|
20230831,145200,299164450,4100,4080,4100,4080,1407
|
|
20230831,145100,293417550,4070,4075,4075,4070,250
|
|
20230831,145000,292399130,4080,4080,4080,4080,100
|
|
20230831,144900,291991130,4080,4080,4080,4080,723
|
|
20230831,144800,289041290,4070,4070,4070,4070,100
|
|
20230831,144700,288634290,4080,4080,4080,4070,711
|
|
20230831,144600,285734150,4075,4075,4075,4075,31
|
|
20230831,144500,285607825,4080,4080,4080,4080,1540
|
|
20230831,144400,279324625,4080,4090,4090,4080,1358
|
|
20230831,144300,273782785,4090,4090,4090,4090,100
|
|
20230831,144200,273373785,4090,4095,4095,4085,749
|
|
20230831,144100,270310480,4110,4110,4110,4110,0
|
|
20230831,144000,270310480,4110,4095,4110,4095,15
|
|
20230831,143900,270249025,4095,4095,4095,4095,87
|
|
20230831,143800,269892760,4100,4100,4100,4100,0
|
|
20230831,143700,269892760,4100,4100,4100,4100,26
|
|
20230831,143600,269786160,4095,4095,4095,4095,45
|
|
20230831,143500,269601885,4095,4095,4095,4095,0
|
|
20230831,143400,269601885,4095,4095,4095,4095,93
|
|
20230831,143300,269221050,4095,4105,4105,4095,581
|
|
20230831,143200,266839335,4110,4110,4110,4110,0
|
|
20230831,143100,266839335,4110,4110,4110,4110,2
|
|
20230831,143000,266831115,4110,4110,4110,4110,20
|
|
20230831,142900,266748915,4100,4100,4100,4100,0
|
|
20230831,142800,266748915,4100,4105,4105,4100,301
|
|
20230831,142700,265514765,4105,4105,4105,4105,0
|
|
20230831,142600,265514765,4105,4105,4105,4105,18
|
|
20230831,142500,265440875,4110,4110,4110,4110,1
|
|
20230831,142400,265436765,4115,4115,4115,4115,9
|
|
20230831,142300,265399730,4110,4110,4110,4110,0
|
|
20230831,142200,265399730,4110,4110,4110,4110,0
|
|
20230831,142100,265399730,4110,4110,4110,4110,8
|
|
20230831,142000,265366850,4100,4100,4100,4100,100
|
|
20230831,141900,264956850,4100,4100,4100,4100,100
|
|
20230831,141800,264546850,4105,4100,4105,4100,19
|
|
20230831,141700,264468890,4105,4105,4105,4105,38
|
|
20230831,141600,264312900,4105,4105,4105,4105,0
|
|
20230831,141500,264312900,4105,4105,4105,4105,0
|
|
20230831,141400,264312900,4105,4105,4105,4105,10
|
|
20230831,141300,264271850,4095,4095,4095,4095,0
|
|
20230831,141200,264271850,4095,4100,4100,4095,82
|
|
20230831,141100,263935810,4095,4100,4100,4095,100
|
|
20230831,141000,263526110,4100,4100,4100,4100,0
|
|
20230831,140900,263526110,4100,4110,4110,4095,10263
|
|
20230831,140800,221451375,4140,4140,4140,4140,74
|
|
20230831,140700,221145015,4140,4140,4140,4140,12
|
|
20230831,140600,221095335,4140,4120,4140,4120,70
|
|
20230831,140500,220806915,4120,4120,4120,4120,0
|
|
20230831,140400,220806915,4120,4115,4120,4115,1000
|
|
20230831,140300,216687005,4115,4115,4115,4115,45
|
|
20230831,140200,216501830,4120,4120,4120,4120,1
|
|
20230831,140100,216497710,4120,4120,4120,4120,0
|
|
20230831,140000,216497710,4120,4120,4120,4120,0
|
|
20230831,135900,216497710,4120,4120,4120,4120,0
|
|
20230831,135800,216497710,4120,4120,4120,4120,0
|
|
20230831,135700,216497710,4120,4120,4120,4120,0
|
|
20230831,135600,216497710,4120,4120,4120,4120,0
|
|
20230831,135500,216497710,4120,4120,4120,4120,0
|
|
20230831,135400,216497710,4120,4120,4120,4120,0
|
|
20230831,135300,216497710,4120,4120,4120,4120,0
|
|
20230831,135200,216497710,4120,4115,4120,4115,20
|
|
20230831,135100,216415400,4105,4105,4105,4105,59
|
|
20230831,135000,216173205,4105,4105,4105,4105,61
|
|
20230831,134900,215922800,4115,4115,4115,4115,84
|
|
20230831,134800,215577140,4105,4105,4105,4105,0
|
|
20230831,134700,215577140,4105,4105,4105,4105,0
|
|
20230831,134600,215577140,4105,4105,4105,4105,0
|
|
20230831,134500,215577140,4105,4105,4105,4105,0
|
|
20230831,134400,215577140,4105,4105,4105,4105,97
|
|
20230831,134300,215178955,4110,4110,4110,4110,0
|
|
20230831,134200,215178955,4110,4110,4110,4110,0
|
|
20230831,134100,215178955,4110,4110,4110,4110,0
|
|
20230831,134000,215178955,4110,4110,4110,4110,0
|
|
20230831,133900,215178955,4110,4110,4110,4110,0
|
|
20230831,133800,215178955,4110,4110,4110,4110,72
|
|
20230831,133700,214883035,4105,4105,4105,4105,0
|
|
20230831,133600,214883035,4105,4105,4105,4105,0
|
|
20230831,133500,214883035,4105,4105,4105,4105,0
|
|
20230831,133400,214883035,4105,4110,4110,4105,177
|
|
20230831,133300,214156440,4105,4105,4105,4105,100
|
|
20230831,133200,213745940,4110,4110,4110,4105,773
|
|
20230831,133100,210572410,4110,4110,4110,4110,12
|
|
20230831,133000,210523090,4120,4120,4120,4120,0
|
|
20230831,132900,210523090,4120,4120,4120,4120,0
|
|
20230831,132800,210523090,4120,4120,4120,4120,0
|
|
20230831,132700,210523090,4120,4120,4120,4120,0
|
|
20230831,132600,210523090,4120,4120,4120,4120,2
|
|
20230831,132500,210514850,4120,4120,4120,4120,0
|
|
20230831,132400,210514850,4120,4120,4120,4120,132
|
|
20230831,132300,209971010,4120,4120,4120,4120,0
|
|
20230831,132200,209971010,4120,4120,4120,4120,0
|
|
20230831,132100,209971010,4120,4120,4120,4120,75
|
|
20230831,132000,209662010,4120,4120,4120,4120,0
|
|
20230831,131900,209662010,4120,4140,4140,4120,29
|
|
20230831,131800,209542130,4140,4140,4140,4140,0
|
|
20230831,131700,209542130,4140,4140,4140,4140,0
|
|
20230831,131600,209542130,4140,4140,4140,4140,0
|
|
20230831,131500,209542130,4140,4140,4140,4140,0
|
|
20230831,131400,209542130,4140,4140,4140,4140,0
|
|
20230831,131300,209542130,4140,4135,4140,4135,20
|
|
20230831,131200,209459390,4105,4120,4120,4105,2100
|
|
20230831,131100,200828045,4135,4135,4135,4135,1
|
|
20230831,131000,200823910,4140,4140,4140,4140,72
|
|
20230831,130900,200525830,4115,4115,4115,4115,0
|
|
20230831,130800,200525830,4115,4115,4115,4115,0
|
|
20230831,130700,200525830,4115,4115,4115,4115,0
|
|
20230831,130600,200525830,4115,4115,4115,4115,0
|
|
20230831,130500,200525830,4115,4115,4115,4115,79
|
|
20230831,130400,200200745,4115,4115,4115,4115,51
|
|
20230831,130300,199990880,4115,4115,4115,4115,143
|
|
20230831,130200,199402435,4120,4120,4120,4120,0
|
|
20230831,130100,199402435,4120,4125,4125,4120,635
|
|
20230831,130000,196785960,4120,4120,4120,4120,0
|
|
20230831,125900,196785960,4120,4120,4120,4120,0
|
|
20230831,125800,196785960,4120,4120,4120,4120,0
|
|
20230831,125700,196785960,4120,4130,4130,4120,200
|
|
20230831,125600,195961130,4125,4125,4125,4125,0
|
|
20230831,125500,195961130,4125,4125,4125,4125,0
|
|
20230831,125400,195961130,4125,4125,4125,4125,0
|
|
20230831,125300,195961130,4125,4125,4125,4125,0
|
|
20230831,125200,195961130,4125,4125,4125,4125,0
|
|
20230831,125100,195961130,4125,4125,4125,4125,0
|
|
20230831,125000,195961130,4125,4130,4130,4125,42
|
|
20230831,124900,195787785,4125,4125,4125,4125,0
|
|
20230831,124800,195787785,4125,4125,4125,4125,0
|
|
20230831,124700,195787785,4125,4125,4125,4125,0
|
|
20230831,124600,195787785,4125,4125,4125,4125,0
|
|
20230831,124500,195787785,4125,4125,4125,4125,8
|
|
20230831,124400,195754785,4140,4140,4140,4140,0
|
|
20230831,124300,195754785,4140,4140,4140,4140,0
|
|
20230831,124200,195754785,4140,4140,4140,4140,24
|
|
20230831,124100,195655425,4140,4140,4140,4140,0
|
|
20230831,124000,195655425,4140,4140,4140,4140,0
|
|
20230831,123900,195655425,4140,4140,4140,4140,0
|
|
20230831,123800,195655425,4140,4140,4140,4140,0
|
|
20230831,123700,195655425,4140,4140,4140,4140,0
|
|
20230831,123600,195655425,4140,4140,4140,4140,0
|
|
20230831,123500,195655425,4140,4140,4140,4140,0
|
|
20230831,123400,195655425,4140,4140,4140,4140,0
|
|
20230831,123300,195655425,4140,4140,4140,4140,0
|
|
20230831,123200,195655425,4140,4140,4140,4140,0
|
|
20230831,123100,195655425,4140,4140,4140,4140,2
|
|
20230831,123000,195647145,4125,4125,4125,4125,0
|
|
20230831,122900,195647145,4125,4125,4125,4125,350
|
|
20230831,122800,194203395,4125,4125,4125,4125,0
|
|
20230831,122700,194203395,4125,4125,4125,4125,0
|
|
20230831,122600,194203395,4125,4125,4125,4125,0
|
|
20230831,122500,194203395,4125,4125,4125,4125,69
|
|
20230831,122400,193918770,4125,4125,4125,4125,1
|
|
20230831,122300,193914645,4125,4125,4125,4125,0
|
|
20230831,122200,193914645,4125,4125,4125,4125,0
|
|
20230831,122100,193914645,4125,4125,4125,4125,0
|
|
20230831,122000,193914645,4125,4140,4140,4125,135
|
|
20230831,121900,193357395,4140,4140,4140,4140,5
|
|
20230831,121800,193336695,4140,4140,4140,4140,10
|
|
20230831,121700,193295295,4145,4145,4145,4145,0
|
|
20230831,121600,193295295,4145,4145,4145,4145,0
|
|
20230831,121500,193295295,4145,4145,4145,4145,0
|
|
20230831,121400,193295295,4145,4145,4145,4145,0
|
|
20230831,121300,193295295,4145,4145,4145,4145,0
|
|
20230831,121200,193295295,4145,4145,4145,4145,0
|
|
20230831,121100,193295295,4145,4145,4145,4145,0
|
|
20230831,121000,193295295,4145,4145,4145,4145,0
|
|
20230831,120900,193295295,4145,4145,4145,4145,0
|
|
20230831,120800,193295295,4145,4145,4145,4145,0
|
|
20230831,120700,193295295,4145,4145,4145,4145,0
|
|
20230831,120600,193295295,4145,4125,4145,4125,275
|
|
20230831,120500,192160000,4125,4125,4125,4125,0
|
|
20230831,120400,192160000,4125,4125,4125,4125,50
|
|
20230831,120300,191953750,4130,4130,4130,4130,0
|
|
20230831,120200,191953750,4130,4130,4130,4130,0
|
|
20230831,120100,191953750,4130,4130,4130,4130,1
|
|
20230831,120000,191949620,4125,4125,4125,4125,0
|
|
20230831,115900,191949620,4125,4125,4125,4125,0
|
|
20230831,115800,191949620,4125,4125,4125,4125,0
|
|
20230831,115700,191949620,4125,4130,4130,4125,221
|
|
20230831,115600,191037890,4130,4130,4130,4130,0
|
|
20230831,115500,191037890,4130,4125,4130,4125,112
|
|
20230831,115400,190575885,4125,4125,4125,4125,0
|
|
20230831,115300,190575885,4125,4125,4125,4125,0
|
|
20230831,115200,190575885,4125,4125,4125,4125,0
|
|
20230831,115100,190575885,4125,4130,4130,4125,468
|
|
20230831,115000,188644885,4145,4130,4145,4125,16
|
|
20230831,114900,188578805,4130,4130,4130,4130,80
|
|
20230831,114800,188248405,4130,4130,4130,4130,50
|
|
20230831,114700,188041905,4130,4135,4135,4130,240
|
|
20230831,114600,187050585,4130,4130,4130,4130,0
|
|
20230831,114500,187050585,4130,4130,4130,4130,0
|
|
20230831,114400,187050585,4130,4130,4130,4130,200
|
|
20230831,114300,186224585,4155,4155,4155,4155,0
|
|
20230831,114200,186224585,4155,4155,4155,4155,0
|
|
20230831,114100,186224585,4155,4155,4155,4155,0
|
|
20230831,114000,186224585,4155,4155,4155,4155,0
|
|
20230831,113900,186224585,4155,4155,4155,4155,1
|
|
20230831,113800,186220430,4130,4130,4130,4130,201
|
|
20230831,113700,185390300,4135,4135,4135,4135,35
|
|
20230831,113600,185245575,4160,4160,4160,4160,0
|
|
20230831,113500,185245575,4160,4160,4160,4160,0
|
|
20230831,113400,185245575,4160,4160,4160,4160,500
|
|
20230831,113300,183165575,4160,4160,4160,4160,0
|
|
20230831,113200,183165575,4160,4160,4160,4160,0
|
|
20230831,113100,183165575,4160,4160,4160,4160,0
|
|
20230831,113000,183165575,4160,4160,4160,4160,50
|
|
20230831,112900,182957575,4160,4160,4160,4160,0
|
|
20230831,112800,182957575,4160,4145,4160,4130,159
|
|
20230831,112700,182299155,4140,4140,4140,4140,1
|
|
20230831,112600,182295015,4140,4140,4140,4140,100
|
|
20230831,112500,181881015,4140,4140,4140,4140,20
|
|
20230831,112400,181798215,4130,4130,4130,4130,0
|
|
20230831,112300,181798215,4130,4130,4130,4130,65
|
|
20230831,112200,181529765,4140,4140,4140,4140,104
|
|
20230831,112100,181099205,4130,4140,4140,4130,365
|
|
20230831,112000,179589825,4140,4140,4140,4140,0
|
|
20230831,111900,179589825,4140,4145,4145,4140,4800
|
|
20230831,111800,159695455,4150,4150,4150,4150,5
|
|
20230831,111700,159674705,4150,4150,4150,4150,0
|
|
20230831,111600,159674705,4150,4150,4150,4150,0
|
|
20230831,111500,159674705,4150,4150,4150,4150,0
|
|
20230831,111400,159674705,4150,4150,4150,4150,0
|
|
20230831,111300,159674705,4150,4150,4150,4150,895
|
|
20230831,111200,155960455,4150,4150,4150,4150,0
|
|
20230831,111100,155960455,4150,4150,4150,4150,0
|
|
20230831,111000,155960455,4150,4150,4150,4150,0
|
|
20230831,110900,155960455,4150,4150,4150,4150,0
|
|
20230831,110800,155960455,4150,4150,4150,4150,35
|
|
20230831,110700,155815205,4150,4150,4150,4150,30
|
|
20230831,110600,155690705,4150,4150,4150,4150,0
|
|
20230831,110500,155690705,4150,4150,4150,4150,0
|
|
20230831,110400,155690705,4150,4150,4150,4150,0
|
|
20230831,110300,155690705,4150,4150,4150,4150,0
|
|
20230831,110200,155690705,4150,4155,4155,4150,100
|
|
20230831,110100,155275610,4155,4155,4155,4155,0
|
|
20230831,110000,155275610,4155,4155,4155,4155,50
|
|
20230831,105900,155067860,4155,4155,4155,4155,200
|
|
20230831,105800,154236860,4155,4155,4155,4155,0
|
|
20230831,105700,154236860,4155,4155,4155,4155,12
|
|
20230831,105600,154187000,4155,4155,4155,4155,0
|
|
20230831,105500,154187000,4155,4155,4155,4155,0
|
|
20230831,105400,154187000,4155,4155,4155,4155,0
|
|
20230831,105300,154187000,4155,4160,4160,4155,133
|
|
20230831,105200,153634370,4160,4160,4160,4160,0
|
|
20230831,105100,153634370,4160,4160,4160,4160,134
|
|
20230831,105000,153076930,4155,4150,4155,4150,674
|
|
20230831,104900,150277460,4150,4150,4150,4150,0
|
|
20230831,104800,150277460,4150,4150,4150,4150,0
|
|
20230831,104700,150277460,4150,4150,4150,4150,0
|
|
20230831,104600,150277460,4150,4150,4150,4150,0
|
|
20230831,104500,150277460,4150,4150,4150,4150,0
|
|
20230831,104400,150277460,4150,4150,4150,4150,0
|
|
20230831,104300,150277460,4150,4150,4150,4150,0
|
|
20230831,104200,150277460,4150,4150,4150,4150,439
|
|
20230831,104100,148455610,4150,4150,4150,4150,5
|
|
20230831,104000,148434860,4155,4155,4155,4155,50
|
|
20230831,103900,148227110,4155,4155,4155,4155,248
|
|
20230831,103800,147196670,4155,4155,4155,4155,14
|
|
20230831,103700,147138500,4155,4155,4155,4155,144
|
|
20230831,103600,146540180,4155,4155,4155,4155,100
|
|
20230831,103500,146124680,4155,4155,4155,4155,46
|
|
20230831,103400,145933550,4155,4155,4155,4155,8
|
|
20230831,103300,145900310,4150,4150,4150,4150,0
|
|
20230831,103200,145900310,4150,4150,4150,4150,196
|
|
20230831,103100,145086910,4155,4155,4155,4155,162
|
|
20230831,103000,144413800,4155,4155,4155,4155,91
|
|
20230831,102900,144035695,4155,4155,4155,4155,0
|
|
20230831,102800,144035695,4155,4155,4155,4155,0
|
|
20230831,102700,144035695,4155,4155,4155,4155,200
|
|
20230831,102600,143204695,4155,4155,4155,4155,0
|
|
20230831,102500,143204695,4155,4155,4155,4155,1411
|
|
20230831,102400,137341990,4155,4155,4155,4155,100
|
|
20230831,102300,136926490,4155,4155,4155,4155,36
|
|
20230831,102200,136776910,4155,4155,4155,4155,0
|
|
20230831,102100,136776910,4155,4160,4160,4155,3505
|
|
20230831,102000,122203485,4165,4165,4165,4165,0
|
|
20230831,101900,122203485,4165,4165,4165,4165,0
|
|
20230831,101800,122203485,4165,4165,4165,4165,0
|
|
20230831,101700,122203485,4165,4165,4165,4165,33
|
|
20230831,101600,122066040,4165,4165,4165,4165,0
|
|
20230831,101500,122066040,4165,4165,4165,4165,0
|
|
20230831,101400,122066040,4165,4165,4165,4165,11
|
|
20230831,101300,122020225,4165,4165,4165,4165,10
|
|
20230831,101200,121978575,4165,4155,4165,4155,398
|
|
20230831,101100,120324260,4160,4160,4160,4160,1080
|
|
20230831,101000,115831460,4160,4165,4165,4160,1478
|
|
20230831,100900,109680690,4165,4165,4165,4165,98
|
|
20230831,100800,109272520,4165,4165,4165,4165,2389
|
|
20230831,100700,99322335,4165,4165,4165,4165,69
|
|
20230831,100600,99034950,4165,4165,4165,4165,39
|
|
20230831,100500,98872515,4165,4165,4165,4165,0
|
|
20230831,100400,98872515,4165,4170,4175,4165,318
|
|
20230831,100300,97545135,4170,4170,4170,4170,5
|
|
20230831,100200,97524285,4170,4170,4170,4170,1
|
|
20230831,100100,97520115,4155,4155,4155,4155,0
|
|
20230831,100000,97520115,4155,4155,4155,4155,0
|
|
20230831,095900,97520115,4155,4155,4155,4155,0
|
|
20230831,095800,97520115,4155,4155,4155,4155,0
|
|
20230831,095700,97520115,4155,4155,4155,4155,0
|
|
20230831,095600,97520115,4155,4155,4155,4155,0
|
|
20230831,095500,97520115,4155,4155,4155,4155,1512
|
|
20230831,095400,91237755,4160,4170,4170,4160,2395
|
|
20230831,095300,81251615,4170,4170,4170,4170,0
|
|
20230831,095200,81251615,4170,4170,4170,4170,0
|
|
20230831,095100,81251615,4170,4170,4170,4170,0
|
|
20230831,095000,81251615,4170,4170,4170,4170,43
|
|
20230831,094900,81072305,4170,4170,4170,4170,2
|
|
20230831,094800,81063965,4170,4170,4170,4170,13
|
|
20230831,094700,81009755,4175,4175,4175,4175,0
|
|
20230831,094600,81009755,4175,4170,4175,4170,231
|
|
20230831,094500,80045540,4165,4160,4165,4160,19
|
|
20230831,094400,79966455,4160,4160,4160,4160,1
|
|
20230831,094300,79962295,4155,4155,4155,4155,20
|
|
20230831,094200,79879195,4170,4170,4170,4170,0
|
|
20230831,094100,79879195,4170,4160,4170,4160,528
|
|
20230831,094000,77677785,4160,4165,4165,4160,145
|
|
20230831,093900,77074085,4175,4175,4175,4175,0
|
|
20230831,093800,77074085,4175,4160,4175,4160,1584
|
|
20230831,093700,70478030,4175,4175,4175,4175,0
|
|
20230831,093600,70478030,4175,4175,4175,4175,119
|
|
20230831,093500,69981205,4160,4165,4165,4160,152
|
|
20230831,093400,69348385,4175,4175,4175,4175,762
|
|
20230831,093300,66167035,4160,4160,4160,4160,10
|
|
20230831,093200,66125435,4175,4175,4175,4175,23
|
|
20230831,093100,66029410,4170,4175,4175,4170,27
|
|
20230831,093000,65916710,4175,4170,4175,4170,286
|
|
20230831,092900,64723750,4170,4170,4170,4170,0
|
|
20230831,092800,64723750,4170,4170,4170,4170,240
|
|
20230831,092700,63722950,4170,4170,4170,4170,13
|
|
20230831,092600,63668740,4165,4160,4165,4160,262
|
|
20230831,092500,62578765,4150,4150,4150,4150,480
|
|
20230831,092400,60586765,4150,4165,4165,4150,38
|
|
20230831,092300,60429020,4160,4160,4160,4160,0
|
|
20230831,092200,60429020,4160,4160,4160,4160,14
|
|
20230831,092100,60370780,4170,4170,4170,4170,0
|
|
20230831,092000,60370780,4170,4170,4170,4170,3
|
|
20230831,091900,60358270,4175,4175,4175,4175,0
|
|
20230831,091800,60358270,4175,4170,4175,4170,296
|
|
20230831,091700,59122635,4175,4175,4175,4175,395
|
|
20230831,091600,57473510,4180,4180,4185,4180,2922
|
|
20230831,091500,45256525,4175,4170,4175,4170,166
|
|
20230831,091400,44564280,4150,4145,4150,4145,74
|
|
20230831,091300,44257300,4150,4150,4150,4150,100
|
|
20230831,091200,43842300,4170,4170,4170,4170,731
|
|
20230831,091100,40794030,4170,4180,4180,4170,1272
|
|
20230831,091000,35482790,4170,4175,4180,4170,439
|
|
20230831,090900,33648985,4175,4180,4180,4175,486
|
|
20230831,090800,31619790,4180,4180,4180,4180,331
|
|
20230831,090700,30236210,4180,4170,4180,4170,114
|
|
20230831,090600,29759740,4170,4170,4180,4170,135
|
|
20230831,090500,29196740,4175,4160,4175,4150,2235
|
|
20230831,090400,19914410,4160,4160,4180,4160,3067
|
|
20230831,090300,7128960,4160,4160,4160,4160,61
|
|
20230831,090200,6875200,4160,4160,4160,4160,9
|
|
20230831,090100,6837760,4160,4160,4160,4160,9
|
|
20230831,090000,6800320,4160,4140,4160,4140,1641
|