659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,195500,5365572165,4250,4250,4250,4250,0
|
|
20230831,195400,5365572165,4250,4250,4250,4250,0
|
|
20230831,195300,5365572165,4250,4250,4250,4250,0
|
|
20230831,195200,5365572165,4250,4250,4250,4250,0
|
|
20230831,195100,5365572165,4250,4250,4250,4250,0
|
|
20230831,195000,5365572165,4250,4250,4250,4250,0
|
|
20230831,194900,5365572165,4250,4250,4250,4250,0
|
|
20230831,194800,5365572165,4250,4250,4250,4250,0
|
|
20230831,194700,5365572165,4250,4250,4250,4250,0
|
|
20230831,194600,5365572165,4250,4250,4250,4250,0
|
|
20230831,194500,5365572165,4250,4250,4250,4250,0
|
|
20230831,194400,5365572165,4250,4250,4250,4250,0
|
|
20230831,194300,5365572165,4250,4250,4250,4250,0
|
|
20230831,194200,5365572165,4250,4250,4250,4250,0
|
|
20230831,194100,5365572165,4250,4250,4250,4250,0
|
|
20230831,194000,5365572165,4250,4250,4250,4250,0
|
|
20230831,193900,5365572165,4250,4250,4250,4250,0
|
|
20230831,193800,5365572165,4250,4250,4250,4250,0
|
|
20230831,193700,5365572165,4250,4250,4250,4250,0
|
|
20230831,193600,5365572165,4250,4250,4250,4250,0
|
|
20230831,193500,5365572165,4250,4250,4250,4250,0
|
|
20230831,193400,5365572165,4250,4250,4250,4250,0
|
|
20230831,193300,5365572165,4250,4250,4250,4250,0
|
|
20230831,193200,5365572165,4250,4250,4250,4250,0
|
|
20230831,193100,5365572165,4250,4250,4250,4250,0
|
|
20230831,193000,5365572165,4250,4250,4250,4250,0
|
|
20230831,192900,5365572165,4250,4250,4250,4250,0
|
|
20230831,192800,5365572165,4250,4250,4250,4250,0
|
|
20230831,192700,5365572165,4250,4250,4250,4250,0
|
|
20230831,192600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,192500,5365572165,4250,4250,4250,4250,0
|
|
20230831,192400,5365572165,4250,4250,4250,4250,0
|
|
20230831,192300,5365572165,4250,4250,4250,4250,0
|
|
20230831,192200,5365572165,4250,4250,4250,4250,0
|
|
20230831,192100,5365572165,4250,4250,4250,4250,0
|
|
20230831,192000,5365572165,4250,4250,4250,4250,0
|
|
20230831,191900,5365572165,4250,4250,4250,4250,0
|
|
20230831,191800,5365572165,4250,4250,4250,4250,0
|
|
20230831,191700,5365572165,4250,4250,4250,4250,0
|
|
20230831,191600,5365572165,4250,4250,4250,4250,0
|
|
20230831,191500,5365572165,4250,4250,4250,4250,0
|
|
20230831,191400,5365572165,4250,4250,4250,4250,0
|
|
20230831,191300,5365572165,4250,4250,4250,4250,0
|
|
20230831,191200,5365572165,4250,4250,4250,4250,0
|
|
20230831,191100,5365572165,4250,4250,4250,4250,0
|
|
20230831,191000,5365572165,4250,4250,4250,4250,0
|
|
20230831,190900,5365572165,4250,4250,4250,4250,0
|
|
20230831,190800,5365572165,4250,4250,4250,4250,0
|
|
20230831,190700,5365572165,4250,4250,4250,4250,0
|
|
20230831,190600,5365572165,4250,4250,4250,4250,0
|
|
20230831,190500,5365572165,4250,4250,4250,4250,0
|
|
20230831,190400,5365572165,4250,4250,4250,4250,0
|
|
20230831,190300,5365572165,4250,4250,4250,4250,0
|
|
20230831,190200,5365572165,4250,4250,4250,4250,0
|
|
20230831,190100,5365572165,4250,4250,4250,4250,0
|
|
20230831,190000,5365572165,4250,4250,4250,4250,0
|
|
20230831,185900,5365572165,4250,4250,4250,4250,0
|
|
20230831,185800,5365572165,4250,4250,4250,4250,0
|
|
20230831,185700,5365572165,4250,4250,4250,4250,0
|
|
20230831,185600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,185500,5365572165,4250,4250,4250,4250,0
|
|
20230831,185400,5365572165,4250,4250,4250,4250,0
|
|
20230831,185300,5365572165,4250,4250,4250,4250,0
|
|
20230831,185200,5365572165,4250,4250,4250,4250,0
|
|
20230831,185100,5365572165,4250,4250,4250,4250,0
|
|
20230831,185000,5365572165,4250,4250,4250,4250,0
|
|
20230831,184900,5365572165,4250,4250,4250,4250,0
|
|
20230831,184800,5365572165,4250,4250,4250,4250,0
|
|
20230831,184700,5365572165,4250,4250,4250,4250,0
|
|
20230831,184600,5365572165,4250,4250,4250,4250,0
|
|
20230831,184500,5365572165,4250,4250,4250,4250,0
|
|
20230831,184400,5365572165,4250,4250,4250,4250,0
|
|
20230831,184300,5365572165,4250,4250,4250,4250,0
|
|
20230831,184200,5365572165,4250,4250,4250,4250,0
|
|
20230831,184100,5365572165,4250,4250,4250,4250,0
|
|
20230831,184000,5365572165,4250,4250,4250,4250,0
|
|
20230831,183900,5365572165,4250,4250,4250,4250,0
|
|
20230831,183800,5365572165,4250,4250,4250,4250,0
|
|
20230831,183700,5365572165,4250,4250,4250,4250,0
|
|
20230831,183600,5365572165,4250,4250,4250,4250,0
|
|
20230831,183500,5365572165,4250,4250,4250,4250,0
|
|
20230831,183400,5365572165,4250,4250,4250,4250,0
|
|
20230831,183300,5365572165,4250,4250,4250,4250,0
|
|
20230831,183200,5365572165,4250,4250,4250,4250,0
|
|
20230831,183100,5365572165,4250,4250,4250,4250,0
|
|
20230831,183000,5365572165,4250,4250,4250,4250,0
|
|
20230831,182900,5365572165,4250,4250,4250,4250,0
|
|
20230831,182800,5365572165,4250,4250,4250,4250,0
|
|
20230831,182700,5365572165,4250,4250,4250,4250,0
|
|
20230831,182600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,182500,5365572165,4250,4250,4250,4250,0
|
|
20230831,182400,5365572165,4250,4250,4250,4250,0
|
|
20230831,182300,5365572165,4250,4250,4250,4250,0
|
|
20230831,182200,5365572165,4250,4250,4250,4250,0
|
|
20230831,182100,5365572165,4250,4250,4250,4250,0
|
|
20230831,182000,5365572165,4250,4250,4250,4250,0
|
|
20230831,181900,5365572165,4250,4250,4250,4250,0
|
|
20230831,181800,5365572165,4250,4250,4250,4250,0
|
|
20230831,181700,5365572165,4250,4250,4250,4250,0
|
|
20230831,181600,5365572165,4250,4250,4250,4250,0
|
|
20230831,181500,5365572165,4250,4250,4250,4250,0
|
|
20230831,181400,5365572165,4250,4250,4250,4250,0
|
|
20230831,181300,5365572165,4250,4250,4250,4250,0
|
|
20230831,181200,5365572165,4250,4250,4250,4250,0
|
|
20230831,181100,5365572165,4250,4250,4250,4250,0
|
|
20230831,181000,5365572165,4250,4250,4250,4250,0
|
|
20230831,180900,5365572165,4250,4250,4250,4250,0
|
|
20230831,180800,5365572165,4250,4250,4250,4250,0
|
|
20230831,180700,5365572165,4250,4250,4250,4250,0
|
|
20230831,180600,5365572165,4250,4250,4250,4250,0
|
|
20230831,180500,5365572165,4250,4250,4250,4250,0
|
|
20230831,180400,5365572165,4250,4250,4250,4250,0
|
|
20230831,180300,5365572165,4250,4250,4250,4250,0
|
|
20230831,180200,5365572165,4250,4250,4250,4250,0
|
|
20230831,180100,5365572165,4250,4250,4250,4250,0
|
|
20230831,180000,5365572165,4250,4250,4250,4250,0
|
|
20230831,175900,5365572165,4250,4250,4250,4250,0
|
|
20230831,175800,5365572165,4250,4250,4250,4250,0
|
|
20230831,175700,5365572165,4250,4250,4250,4250,0
|
|
20230831,175600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,175500,5365572165,4250,4250,4250,4250,0
|
|
20230831,175400,5365572165,4250,4250,4250,4250,0
|
|
20230831,175300,5365572165,4250,4250,4250,4250,0
|
|
20230831,175200,5365572165,4250,4250,4250,4250,0
|
|
20230831,175100,5365572165,4250,4250,4250,4250,0
|
|
20230831,175000,5365572165,4250,4250,4250,4250,0
|
|
20230831,174900,5365572165,4250,4250,4250,4250,0
|
|
20230831,174800,5365572165,4250,4250,4250,4250,0
|
|
20230831,174700,5365572165,4250,4250,4250,4250,0
|
|
20230831,174600,5365572165,4250,4250,4250,4250,0
|
|
20230831,174500,5365572165,4250,4250,4250,4250,0
|
|
20230831,174400,5365572165,4250,4250,4250,4250,0
|
|
20230831,174300,5365572165,4250,4250,4250,4250,0
|
|
20230831,174200,5365572165,4250,4250,4250,4250,0
|
|
20230831,174100,5365572165,4250,4250,4250,4250,0
|
|
20230831,174000,5365572165,4250,4250,4250,4250,0
|
|
20230831,173900,5365572165,4250,4250,4250,4250,0
|
|
20230831,173800,5365572165,4250,4250,4250,4250,0
|
|
20230831,173700,5365572165,4250,4250,4250,4250,0
|
|
20230831,173600,5365572165,4250,4250,4250,4250,0
|
|
20230831,173500,5365572165,4250,4250,4250,4250,0
|
|
20230831,173400,5365572165,4250,4250,4250,4250,0
|
|
20230831,173300,5365572165,4250,4250,4250,4250,0
|
|
20230831,173200,5365572165,4250,4250,4250,4250,0
|
|
20230831,173100,5365572165,4250,4250,4250,4250,0
|
|
20230831,173000,5365572165,4250,4250,4250,4250,0
|
|
20230831,172900,5365572165,4250,4250,4250,4250,0
|
|
20230831,172800,5365572165,4250,4250,4250,4250,0
|
|
20230831,172700,5365572165,4250,4250,4250,4250,0
|
|
20230831,172600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,172500,5365572165,4250,4250,4250,4250,0
|
|
20230831,172400,5365572165,4250,4250,4250,4250,0
|
|
20230831,172300,5365572165,4250,4250,4250,4250,0
|
|
20230831,172200,5365572165,4250,4250,4250,4250,0
|
|
20230831,172100,5365572165,4250,4250,4250,4250,0
|
|
20230831,172000,5365572165,4250,4250,4250,4250,0
|
|
20230831,171900,5365572165,4250,4250,4250,4250,0
|
|
20230831,171800,5365572165,4250,4250,4250,4250,0
|
|
20230831,171700,5365572165,4250,4250,4250,4250,0
|
|
20230831,171600,5365572165,4250,4250,4250,4250,0
|
|
20230831,171500,5365572165,4250,4250,4250,4250,0
|
|
20230831,171400,5365572165,4250,4250,4250,4250,0
|
|
20230831,171300,5365572165,4250,4250,4250,4250,0
|
|
20230831,171200,5365572165,4250,4250,4250,4250,0
|
|
20230831,171100,5365572165,4250,4250,4250,4250,0
|
|
20230831,171000,5365572165,4250,4250,4250,4250,0
|
|
20230831,170900,5365572165,4250,4250,4250,4250,0
|
|
20230831,170800,5365572165,4250,4250,4250,4250,0
|
|
20230831,170700,5365572165,4250,4250,4250,4250,0
|
|
20230831,170600,5365572165,4250,4250,4250,4250,0
|
|
20230831,170500,5365572165,4250,4250,4250,4250,0
|
|
20230831,170400,5365572165,4250,4250,4250,4250,0
|
|
20230831,170300,5365572165,4250,4250,4250,4250,0
|
|
20230831,170200,5365572165,4250,4250,4250,4250,0
|
|
20230831,170100,5365572165,4250,4250,4250,4250,0
|
|
20230831,170000,5365572165,4250,4250,4250,4250,0
|
|
20230831,165900,5365572165,4250,4250,4250,4250,0
|
|
20230831,165800,5365572165,4250,4250,4250,4250,0
|
|
20230831,165700,5365572165,4250,4250,4250,4250,0
|
|
20230831,165600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,165500,5365572165,4250,4250,4250,4250,0
|
|
20230831,165400,5365572165,4250,4250,4250,4250,0
|
|
20230831,165300,5365572165,4250,4250,4250,4250,0
|
|
20230831,165200,5365572165,4250,4250,4250,4250,0
|
|
20230831,165100,5365572165,4250,4250,4250,4250,0
|
|
20230831,165000,5365572165,4250,4250,4250,4250,0
|
|
20230831,164900,5365572165,4250,4250,4250,4250,0
|
|
20230831,164800,5365572165,4250,4250,4250,4250,0
|
|
20230831,164700,5365572165,4250,4250,4250,4250,0
|
|
20230831,164600,5365572165,4250,4250,4250,4250,0
|
|
20230831,164500,5365572165,4250,4250,4250,4250,0
|
|
20230831,164400,5365572165,4250,4250,4250,4250,0
|
|
20230831,164300,5365572165,4250,4250,4250,4250,0
|
|
20230831,164200,5365572165,4250,4250,4250,4250,0
|
|
20230831,164100,5365572165,4250,4250,4250,4250,0
|
|
20230831,164000,5365572165,4250,4250,4250,4250,0
|
|
20230831,163900,5365572165,4250,4250,4250,4250,0
|
|
20230831,163800,5365572165,4250,4250,4250,4250,0
|
|
20230831,163700,5365572165,4250,4250,4250,4250,0
|
|
20230831,163600,5365572165,4250,4250,4250,4250,0
|
|
20230831,163500,5365572165,4250,4250,4250,4250,0
|
|
20230831,163400,5365572165,4250,4250,4250,4250,0
|
|
20230831,163300,5365572165,4250,4250,4250,4250,0
|
|
20230831,163200,5365572165,4250,4250,4250,4250,0
|
|
20230831,163100,5365572165,4250,4250,4250,4250,0
|
|
20230831,163000,5365572165,4250,4250,4250,4250,0
|
|
20230831,162900,5365572165,4250,4250,4250,4250,0
|
|
20230831,162800,5365572165,4250,4250,4250,4250,0
|
|
20230831,162700,5365572165,4250,4250,4250,4250,0
|
|
20230831,162600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,162500,5365572165,4250,4250,4250,4250,0
|
|
20230831,162400,5365572165,4250,4250,4250,4250,0
|
|
20230831,162300,5365572165,4250,4250,4250,4250,0
|
|
20230831,162200,5365572165,4250,4250,4250,4250,0
|
|
20230831,162100,5365572165,4250,4250,4250,4250,0
|
|
20230831,162000,5365572165,4250,4250,4250,4250,0
|
|
20230831,161900,5365572165,4250,4250,4250,4250,0
|
|
20230831,161800,5365572165,4250,4250,4250,4250,0
|
|
20230831,161700,5365572165,4250,4250,4250,4250,0
|
|
20230831,161600,5365572165,4250,4250,4250,4250,0
|
|
20230831,161500,5365572165,4250,4250,4250,4250,0
|
|
20230831,161400,5365572165,4250,4250,4250,4250,0
|
|
20230831,161300,5365572165,4250,4250,4250,4250,0
|
|
20230831,161200,5365572165,4250,4250,4250,4250,0
|
|
20230831,161100,5365572165,4250,4250,4250,4250,0
|
|
20230831,161000,5365572165,4250,4250,4250,4250,0
|
|
20230831,160900,5365572165,4250,4250,4250,4250,0
|
|
20230831,160800,5365572165,4250,4250,4250,4250,0
|
|
20230831,160700,5365572165,4250,4250,4250,4250,0
|
|
20230831,160600,5365572165,4250,4250,4250,4250,0
|
|
20230831,160500,5365572165,4250,4250,4250,4250,0
|
|
20230831,160400,5365572165,4250,4250,4250,4250,0
|
|
20230831,160300,5365572165,4250,4250,4250,4250,0
|
|
20230831,160200,5365572165,4250,4250,4250,4250,0
|
|
20230831,160100,5365572165,4250,4250,4250,4250,0
|
|
20230831,160000,5365572165,4250,4250,4250,4250,0
|
|
20230831,155900,5365572165,4250,4250,4250,4250,0
|
|
20230831,155800,5365572165,4250,4250,4250,4250,0
|
|
20230831,155700,5365572165,4250,4250,4250,4250,0
|
|
20230831,155600,5365572165,4250,4250,4250,4250,9502
|
|
20230831,155500,5365572165,4250,4250,4250,4250,0
|
|
20230831,155400,5365572165,4250,4250,4250,4250,0
|
|
20230831,155300,5365572165,4250,4250,4250,4250,0
|
|
20230831,155200,5365572165,4250,4250,4250,4250,0
|
|
20230831,155100,5365572165,4250,4250,4250,4250,0
|
|
20230831,155000,5365572165,4250,4250,4250,4250,0
|
|
20230831,154900,5365572165,4250,4250,4250,4250,0
|
|
20230831,154800,5365572165,4250,4250,4250,4250,0
|
|
20230831,154700,5365572165,4250,4250,4250,4250,0
|
|
20230831,154600,5365572165,4250,4250,4250,4250,0
|
|
20230831,154500,5365572165,4250,4250,4250,4250,0
|
|
20230831,154400,5365572165,4250,4250,4250,4250,0
|
|
20230831,154300,5365572165,4250,4250,4250,4250,0
|
|
20230831,154200,5365572165,4250,4250,4250,4250,0
|
|
20230831,154100,5365572165,4250,4250,4250,4250,0
|
|
20230831,154000,5365572165,4250,4250,4250,4250,0
|
|
20230831,153900,5365572165,4250,4250,4250,4250,0
|
|
20230831,153800,5365572165,4250,4250,4250,4250,0
|
|
20230831,153700,5365572165,4250,4250,4250,4250,0
|
|
20230831,153600,5365572165,4250,4250,4250,4250,0
|
|
20230831,153500,5365572165,4250,4250,4250,4250,0
|
|
20230831,153400,5365572165,4250,4250,4250,4250,0
|
|
20230831,153300,5365572165,4250,4250,4250,4250,0
|
|
20230831,153200,5365572165,4250,4250,4250,4250,0
|
|
20230831,153100,5365572165,4250,4250,4250,4250,0
|
|
20230831,153000,5365572165,4250,4250,4250,4250,9502
|
|
20230831,152900,5325188665,4260,4260,4260,4260,0
|
|
20230831,152800,5325188665,4260,4260,4260,4260,0
|
|
20230831,152700,5325188665,4260,4260,4260,4260,0
|
|
20230831,152600,5325188665,4260,4260,4260,4260,0
|
|
20230831,152500,5325188665,4260,4260,4260,4260,0
|
|
20230831,152400,5325188665,4260,4260,4260,4260,0
|
|
20230831,152300,5325188665,4260,4260,4260,4260,0
|
|
20230831,152200,5325188665,4260,4260,4260,4260,0
|
|
20230831,152100,5325188665,4260,4260,4260,4260,0
|
|
20230831,152000,5325188665,4260,4260,4260,4260,0
|
|
20230831,151900,5325188665,4260,4260,4260,4255,1530
|
|
20230831,151800,5318673460,4260,4260,4260,4260,218
|
|
20230831,151700,5317744780,4260,4260,4260,4260,263
|
|
20230831,151600,5316624400,4255,4260,4260,4255,247
|
|
20230831,151500,5315572185,4260,4250,4260,4250,112
|
|
20230831,151400,5315095315,4250,4255,4255,4250,2544
|
|
20230831,151300,5304282240,4260,4250,4260,4250,770
|
|
20230831,151200,5301005835,4255,4265,4275,4255,4663
|
|
20230831,151100,5281158170,4270,4260,4270,4260,307
|
|
20230831,151000,5279849625,4260,4260,4270,4260,1719
|
|
20230831,150900,5272525685,4265,4270,4270,4260,1095
|
|
20230831,150800,5267856310,4270,4280,4280,4270,317
|
|
20230831,150700,5266500740,4275,4280,4280,4275,405
|
|
20230831,150600,5264767440,4280,4270,4280,4270,190
|
|
20230831,150500,5263955240,4270,4280,4280,4265,168
|
|
20230831,150400,5263238160,4280,4285,4285,4280,3287
|
|
20230831,150300,5249168565,4285,4280,4285,4275,38
|
|
20230831,150200,5249006090,4280,4270,4280,4270,247
|
|
20230831,150100,5247951195,4280,4265,4280,4265,2826
|
|
20230831,150000,5235894615,4270,4275,4275,4270,455
|
|
20230831,145900,5233951730,4285,4290,4290,4275,945
|
|
20230831,145800,5229902780,4290,4290,4290,4290,15
|
|
20230831,145700,5229838430,4275,4280,4285,4275,1884
|
|
20230831,145600,5221778020,4280,4280,4280,4280,265
|
|
20230831,145500,5220643820,4275,4275,4275,4275,498
|
|
20230831,145400,5218514870,4280,4285,4290,4265,3479
|
|
20230831,145300,5203644675,4290,4290,4295,4285,68
|
|
20230831,145200,5203353195,4290,4290,4295,4290,337
|
|
20230831,145100,5201906965,4290,4295,4295,4285,546
|
|
20230831,145000,5199564500,4290,4285,4290,4280,36
|
|
20230831,144900,5199410190,4290,4280,4290,4280,200
|
|
20230831,144800,5198553245,4290,4280,4295,4275,81
|
|
20230831,144700,5198206575,4280,4295,4295,4275,141
|
|
20230831,144600,5197602975,4295,4295,4295,4295,165
|
|
20230831,144500,5196894300,4295,4280,4295,4265,2056
|
|
20230831,144400,5188105915,4295,4290,4295,4280,693
|
|
20230831,144300,5185130375,4290,4290,4290,4290,39
|
|
20230831,144200,5184963065,4295,4295,4295,4295,52
|
|
20230831,144100,5184739725,4295,4295,4295,4295,38
|
|
20230831,144000,5184576515,4295,4295,4295,4290,78
|
|
20230831,143900,5184241615,4295,4295,4295,4295,47
|
|
20230831,143800,5184039750,4295,4295,4295,4295,1
|
|
20230831,143700,5184035455,4280,4285,4285,4280,482
|
|
20230831,143600,5181972460,4290,4290,4290,4290,120
|
|
20230831,143500,5181457660,4295,4295,4295,4295,20
|
|
20230831,143400,5181371760,4280,4295,4295,4280,108
|
|
20230831,143300,5180908395,4300,4285,4300,4285,387
|
|
20230831,143200,5179245180,4290,4290,4295,4290,42
|
|
20230831,143100,5179064940,4300,4300,4300,4290,116
|
|
20230831,143000,5178566915,4300,4285,4300,4285,103
|
|
20230831,142900,5178124810,4280,4285,4285,4280,6
|
|
20230831,142800,5178099125,4290,4305,4305,4290,1556
|
|
20230831,142700,5171411795,4305,4305,4305,4305,52
|
|
20230831,142600,5171187935,4305,4300,4305,4300,351
|
|
20230831,142500,5169678630,4305,4300,4305,4300,272
|
|
20230831,142400,5168508530,4295,4290,4295,4290,1663
|
|
20230831,142300,5161372470,4290,4285,4290,4280,189
|
|
20230831,142200,5160562145,4285,4285,4285,4285,5
|
|
20230831,142100,5160540720,4285,4285,4285,4285,5
|
|
20230831,142000,5160519295,4285,4285,4285,4285,0
|
|
20230831,141900,5160519295,4285,4285,4285,4285,1
|
|
20230831,141800,5160515010,4285,4285,4285,4285,57
|
|
20230831,141700,5160270765,4285,4285,4285,4285,176
|
|
20230831,141600,5159516605,4290,4285,4290,4285,1152
|
|
20230831,141500,5154579935,4290,4290,4290,4290,0
|
|
20230831,141400,5154579935,4290,4290,4290,4290,0
|
|
20230831,141300,5154579935,4290,4290,4290,4290,1
|
|
20230831,141200,5154575645,4290,4290,4290,4290,0
|
|
20230831,141100,5154575645,4290,4290,4290,4290,0
|
|
20230831,141000,5154575645,4290,4290,4290,4290,1
|
|
20230831,140900,5154571355,4290,4270,4290,4270,164
|
|
20230831,140800,5153870915,4285,4270,4285,4270,579
|
|
20230831,140700,5151390520,4270,4265,4270,4265,2225
|
|
20230831,140600,5141900560,4260,4270,4270,4260,5402
|
|
20230831,140500,5118847345,4270,4270,4270,4270,502
|
|
20230831,140400,5116703805,4290,4290,4290,4270,4
|
|
20230831,140300,5116686685,4270,4270,4270,4270,18
|
|
20230831,140200,5116609825,4290,4285,4290,4270,261
|
|
20230831,140100,5115495015,4295,4295,4295,4295,2
|
|
20230831,140000,5115486425,4290,4295,4295,4290,21
|
|
20230831,135900,5115396235,4265,4280,4295,4265,12636
|
|
20230831,135800,5061429430,4280,4300,4300,4280,284
|
|
20230831,135700,5060213310,4280,4280,4280,4280,25
|
|
20230831,135600,5060106310,4300,4280,4300,4280,11
|
|
20230831,135500,5060059210,4300,4300,4300,4300,0
|
|
20230831,135400,5060059210,4300,4305,4305,4300,103
|
|
20230831,135300,5059616300,4300,4280,4300,4280,680
|
|
20230831,135200,5056705300,4280,4290,4290,4280,31
|
|
20230831,135100,5056572580,4300,4300,4300,4300,63
|
|
20230831,135000,5056301680,4300,4295,4300,4295,105
|
|
20230831,134900,5055850680,4295,4295,4295,4295,21
|
|
20230831,134800,5055760485,4295,4290,4300,4290,160
|
|
20230831,134700,5055073300,4285,4280,4285,4280,772
|
|
20230831,134600,5051767260,4275,4270,4275,4270,4626
|
|
20230831,134500,5032001630,4260,4265,4265,4260,1149
|
|
20230831,134400,5027102645,4270,4270,4270,4265,723
|
|
20230831,134300,5024018175,4270,4265,4270,4265,9
|
|
20230831,134200,5023979785,4270,4265,4270,4260,397
|
|
20230831,134100,5022287385,4270,4270,4270,4265,130
|
|
20230831,134000,5021732925,4265,4275,4280,4265,718
|
|
20230831,133900,5018666605,4270,4270,4270,4270,473
|
|
20230831,133800,5016646895,4275,4275,4275,4260,1602
|
|
20230831,133700,5009820060,4265,4275,4275,4265,23
|
|
20230831,133600,5009721940,4270,4270,4270,4265,1439
|
|
20230831,133500,5003582380,4270,4270,4270,4270,0
|
|
20230831,133400,5003582380,4270,4275,4275,4270,35
|
|
20230831,133300,5003432880,4275,4275,4275,4275,60
|
|
20230831,133200,5003176380,4270,4275,4275,4270,267
|
|
20230831,133100,5002036280,4270,4265,4270,4265,23
|
|
20230831,133000,5001938075,4275,4275,4275,4275,6
|
|
20230831,132900,5001912425,4265,4265,4265,4255,8736
|
|
20230831,132800,4964696285,4275,4275,4275,4265,1561
|
|
20230831,132700,4958027885,4280,4275,4280,4275,165
|
|
20230831,132600,4957321810,4280,4275,4280,4275,814
|
|
20230831,132500,4953841905,4275,4275,4275,4275,691
|
|
20230831,132400,4950887880,4280,4285,4285,4280,1943
|
|
20230831,132300,4942567255,4290,4290,4290,4290,1993
|
|
20230831,132200,4934017285,4295,4295,4295,4295,167
|
|
20230831,132100,4933300020,4295,4295,4295,4295,198
|
|
20230831,132000,4932449610,4295,4295,4295,4295,2
|
|
20230831,131900,4932441020,4300,4280,4300,4280,386
|
|
20230831,131800,4930783630,4280,4285,4295,4280,973
|
|
20230831,131700,4926616635,4290,4290,4290,4290,20
|
|
20230831,131600,4926530835,4285,4285,4285,4285,29
|
|
20230831,131500,4926406570,4285,4285,4285,4285,328
|
|
20230831,131400,4925001090,4280,4280,4280,4280,22
|
|
20230831,131300,4924906930,4280,4280,4280,4280,222
|
|
20230831,131200,4923956770,4280,4290,4290,4280,714
|
|
20230831,131100,4920894950,4305,4305,4305,4305,0
|
|
20230831,131000,4920894950,4305,4305,4305,4305,1
|
|
20230831,130900,4920890645,4295,4295,4295,4295,224
|
|
20230831,130800,4919928565,4295,4305,4305,4295,49
|
|
20230831,130700,4919718070,4295,4305,4310,4295,134
|
|
20230831,130600,4919141510,4310,4310,4310,4310,0
|
|
20230831,130500,4919141510,4310,4310,4310,4310,0
|
|
20230831,130400,4919141510,4310,4305,4310,4280,10664
|
|
20230831,130300,4873461345,4305,4310,4310,4305,136
|
|
20230831,130200,4872875850,4320,4320,4320,4320,462
|
|
20230831,130100,4870880010,4325,4325,4325,4325,0
|
|
20230831,130000,4870880010,4325,4325,4325,4325,10
|
|
20230831,125900,4870836760,4325,4310,4325,4310,1112
|
|
20230831,125800,4866031335,4310,4310,4310,4310,0
|
|
20230831,125700,4866031335,4310,4310,4310,4310,0
|
|
20230831,125600,4866031335,4310,4310,4310,4310,19
|
|
20230831,125500,4865949445,4320,4300,4320,4300,1059
|
|
20230831,125400,4861395425,4300,4300,4300,4300,233
|
|
20230831,125300,4860393525,4300,4300,4300,4300,21
|
|
20230831,125200,4860303225,4295,4295,4295,4295,9
|
|
20230831,125100,4860264570,4300,4305,4305,4295,2737
|
|
20230831,125000,4848503405,4305,4305,4305,4305,557
|
|
20230831,124900,4846105520,4305,4300,4305,4300,3302
|
|
20230831,124800,4831906330,4305,4310,4310,4300,4735
|
|
20230831,124700,4811517280,4315,4315,4315,4315,1451
|
|
20230831,124600,4805256215,4325,4325,4325,4325,1
|
|
20230831,124500,4805251890,4315,4330,4330,4315,161
|
|
20230831,124400,4804556705,4330,4330,4330,4330,66
|
|
20230831,124300,4804270925,4335,4335,4335,4335,1
|
|
20230831,124200,4804266590,4320,4335,4335,4320,921
|
|
20230831,124100,4800287855,4330,4335,4335,4325,920
|
|
20230831,124000,4796307025,4335,4320,4335,4320,172
|
|
20230831,123900,4795563115,4335,4335,4335,4335,1
|
|
20230831,123800,4795558780,4320,4320,4320,4320,1436
|
|
20230831,123700,4789355260,4330,4325,4330,4325,613
|
|
20230831,123600,4786701030,4315,4315,4315,4315,25
|
|
20230831,123500,4786593155,4330,4330,4330,4330,0
|
|
20230831,123400,4786593155,4330,4330,4330,4330,0
|
|
20230831,123300,4786593155,4330,4315,4330,4315,418
|
|
20230831,123200,4784789470,4330,4330,4330,4330,0
|
|
20230831,123100,4784789470,4330,4330,4330,4330,223
|
|
20230831,123000,4783823880,4330,4330,4330,4330,58
|
|
20230831,122900,4783572740,4320,4315,4320,4315,545
|
|
20230831,122800,4781218770,4315,4315,4315,4315,100
|
|
20230831,122700,4780787270,4315,4325,4325,4315,1313
|
|
20230831,122600,4775120045,4330,4330,4330,4325,65
|
|
20230831,122500,4774838725,4330,4330,4330,4330,50
|
|
20230831,122400,4774622225,4335,4325,4335,4325,83
|
|
20230831,122300,4774263200,4335,4325,4335,4325,302
|
|
20230831,122200,4772956540,4325,4325,4335,4325,125
|
|
20230831,122100,4772415785,4325,4325,4325,4325,1
|
|
20230831,122000,4772411460,4320,4320,4320,4320,96
|
|
20230831,121900,4771996740,4320,4310,4320,4310,190
|
|
20230831,121800,4771177065,4310,4310,4310,4310,0
|
|
20230831,121700,4771177065,4310,4310,4310,4310,26
|
|
20230831,121600,4771065005,4315,4320,4320,4315,28
|
|
20230831,121500,4770944145,4325,4325,4325,4325,0
|
|
20230831,121400,4770944145,4325,4325,4325,4325,0
|
|
20230831,121300,4770944145,4325,4325,4325,4325,0
|
|
20230831,121200,4770944145,4325,4325,4325,4325,370
|
|
20230831,121100,4769343895,4325,4310,4325,4310,121
|
|
20230831,121000,4768822370,4315,4325,4325,4315,38
|
|
20230831,120900,4768658110,4345,4345,4345,4345,274
|
|
20230831,120800,4767467580,4345,4345,4345,4345,6
|
|
20230831,120700,4767441510,4355,4355,4355,4325,710
|
|
20230831,120600,4764365475,4355,4345,4360,4345,110
|
|
20230831,120500,4763886660,4345,4350,4350,4345,21
|
|
20230831,120400,4763795410,4350,4340,4350,4340,484
|
|
20230831,120300,4761693015,4340,4330,4340,4325,260
|
|
20230831,120200,4760567105,4330,4330,4330,4330,145
|
|
20230831,120100,4759939255,4330,4320,4330,4320,404
|
|
20230831,120000,4758191165,4305,4305,4305,4305,0
|
|
20230831,115900,4758191165,4305,4305,4305,4305,600
|
|
20230831,115800,4755608165,4300,4300,4300,4300,0
|
|
20230831,115700,4755608165,4300,4300,4305,4300,992
|
|
20230831,115600,4751341365,4300,4315,4315,4300,1053
|
|
20230831,115500,4746807625,4315,4315,4315,4315,0
|
|
20230831,115400,4746807625,4315,4305,4315,4305,155
|
|
20230831,115300,4746140340,4305,4310,4310,4305,522
|
|
20230831,115200,4743890640,4310,4315,4315,4310,400
|
|
20230831,115100,4742164835,4340,4340,4340,4340,1
|
|
20230831,115000,4742160495,4315,4315,4340,4315,32
|
|
20230831,114900,4742022055,4310,4310,4310,4310,0
|
|
20230831,114800,4742022055,4310,4315,4315,4310,40
|
|
20230831,114700,4741849625,4315,4330,4330,4315,325
|
|
20230831,114600,4740444250,4320,4320,4335,4320,1206
|
|
20230831,114500,4735221830,4320,4320,4320,4320,4
|
|
20230831,114400,4735204550,4320,4315,4320,4310,584
|
|
20230831,114300,4732684600,4315,4325,4325,4315,32
|
|
20230831,114200,4732546330,4320,4320,4320,4320,1452
|
|
20230831,114100,4726273690,4320,4320,4335,4320,11
|
|
20230831,114000,4726226140,4320,4305,4335,4305,28
|
|
20230831,113900,4726105275,4305,4320,4335,4305,4662
|
|
20230831,113800,4706014510,4320,4325,4325,4320,1035
|
|
20230831,113700,4701539535,4335,4335,4335,4335,700
|
|
20230831,113600,4698505035,4335,4315,4335,4315,318
|
|
20230831,113500,4697132845,4315,4335,4335,4315,76
|
|
20230831,113400,4696803505,4335,4330,4335,4320,2566
|
|
20230831,113300,4685708090,4330,4335,4350,4330,1834
|
|
20230831,113200,4677760120,4335,4335,4340,4335,3652
|
|
20230831,113100,4661928535,4335,4335,4335,4330,259
|
|
20230831,113000,4660805845,4335,4335,4340,4335,726
|
|
20230831,112900,4657655135,4340,4335,4340,4335,1103
|
|
20230831,112800,4652868230,4335,4340,4340,4335,4
|
|
20230831,112700,4652850885,4340,4340,4345,4330,731
|
|
20230831,112600,4649685060,4335,4335,4345,4335,346
|
|
20230831,112500,4648184640,4335,4335,4335,4335,0
|
|
20230831,112400,4648184640,4335,4330,4335,4330,160
|
|
20230831,112300,4647491835,4325,4335,4335,4325,731
|
|
20230831,112200,4644328335,4330,4335,4365,4330,549
|
|
20230831,112100,4641949440,4335,4330,4335,4330,1542
|
|
20230831,112000,4635272525,4330,4340,4340,4330,954
|
|
20230831,111900,4631139285,4365,4365,4365,4365,9
|
|
20230831,111800,4631100000,4340,4345,4345,4335,4960
|
|
20230831,111700,4609565155,4345,4350,4350,4345,115
|
|
20230831,111600,4609065475,4345,4375,4375,4345,842
|
|
20230831,111500,4605391685,4375,4350,4375,4345,1489
|
|
20230831,111400,4598914925,4350,4380,4380,4350,5027
|
|
20230831,111300,4577023305,4360,4390,4390,4360,271
|
|
20230831,111200,4575841715,4390,4380,4390,4380,2601
|
|
20230831,111100,4564436395,4385,4375,4385,4360,1378
|
|
20230831,111000,4558421000,4365,4375,4375,4365,980
|
|
20230831,110900,4554135590,4385,4385,4385,4385,22
|
|
20230831,110800,4554039120,4385,4385,4385,4385,0
|
|
20230831,110700,4554039120,4385,4380,4385,4380,201
|
|
20230831,110600,4553158735,4385,4385,4385,4385,1017
|
|
20230831,110500,4548699190,4385,4365,4385,4365,103
|
|
20230831,110400,4548247575,4385,4385,4385,4385,1
|
|
20230831,110300,4548243190,4385,4380,4385,4350,2666
|
|
20230831,110200,4536577280,4350,4360,4365,4350,1386
|
|
20230831,110100,4530537200,4380,4385,4390,4350,6809
|
|
20230831,110000,4500789380,4385,4400,4400,4385,2610
|
|
20230831,105900,4489324600,4400,4410,4410,4400,3198
|
|
20230831,105800,4475249565,4405,4385,4410,4385,2005
|
|
20230831,105700,4466422030,4400,4385,4400,4385,598
|
|
20230831,105600,4463795340,4385,4390,4390,4385,991
|
|
20230831,105500,4459445990,4395,4400,4400,4390,1714
|
|
20230831,105400,4451911950,4400,4410,4415,4390,559
|
|
20230831,105300,4449445265,4415,4385,4415,4385,4983
|
|
20230831,105200,4427506360,4385,4365,4385,4360,1112
|
|
20230831,105100,4422653785,4360,4355,4385,4350,2821
|
|
20230831,105000,4410369785,4355,4370,4385,4350,5689
|
|
20230831,104900,4385533075,4370,4370,4370,4365,1054
|
|
20230831,104800,4380929990,4390,4390,4390,4390,0
|
|
20230831,104700,4380929990,4390,4375,4390,4365,2156
|
|
20230831,104600,4371513975,4385,4380,4385,4380,162
|
|
20230831,104500,4370804330,4380,4375,4380,4370,537
|
|
20230831,104400,4368456505,4380,4380,4380,4375,580
|
|
20230831,104300,4365918255,4380,4390,4390,4380,501
|
|
20230831,104200,4363718875,4395,4380,4395,4380,1505
|
|
20230831,104100,4357110175,4385,4375,4400,4370,785
|
|
20230831,104000,4353671140,4380,4380,4400,4380,581
|
|
20230831,103900,4351124080,4380,4380,4380,4365,216
|
|
20230831,103800,4350180970,4360,4405,4405,4360,4871
|
|
20230831,103700,4328812620,4410,4405,4410,4390,1800
|
|
20230831,103600,4320885055,4400,4385,4400,4350,4473
|
|
20230831,103500,4301336640,4380,4400,4400,4380,2383
|
|
20230831,103400,4290884570,4395,4405,4410,4395,302
|
|
20230831,103300,4289553475,4415,4420,4420,4385,752
|
|
20230831,103200,4286251515,4420,4415,4420,4390,7741
|
|
20230831,103100,4252196695,4415,4420,4420,4395,7056
|
|
20230831,103000,4221118655,4420,4430,4450,4400,5885
|
|
20230831,102900,4195106080,4430,4380,4430,4380,13085
|
|
20230831,102800,4137425885,4380,4355,4380,4330,1826
|
|
20230831,102700,4129479405,4350,4345,4350,4315,1261
|
|
20230831,102600,4124024420,4340,4360,4380,4305,5931
|
|
20230831,102500,4098300290,4385,4380,4400,4365,2789
|
|
20230831,102400,4086059875,4385,4370,4395,4350,4074
|
|
20230831,102300,4068290950,4370,4410,4410,4365,6431
|
|
20230831,102200,4040126885,4410,4370,4415,4360,10506
|
|
20230831,102100,3994013190,4375,4380,4380,4330,7448
|
|
20230831,102000,3961538720,4380,4335,4380,4335,3836
|
|
20230831,101900,3944823595,4340,4330,4340,4330,3854
|
|
20230831,101800,3928113780,4330,4300,4330,4295,733
|
|
20230831,101700,3924951930,4300,4300,4350,4285,1244
|
|
20230831,101600,3919593080,4290,4300,4300,4290,517
|
|
20230831,101500,3917372415,4300,4265,4300,4265,3256
|
|
20230831,101400,3903413840,4265,4310,4315,4260,28242
|
|
20230831,101300,3782587720,4310,4305,4310,4305,2969
|
|
20230831,101200,3769800245,4305,4310,4315,4305,5969
|
|
20230831,101100,3744073095,4310,4315,4335,4305,2804
|
|
20230831,101000,3731982375,4330,4335,4340,4310,13204
|
|
20230831,100900,3674824955,4340,4340,4350,4330,7062
|
|
20230831,100800,3644213220,4335,4370,4370,4335,15664
|
|
20230831,100700,3576052805,4370,4395,4395,4365,9291
|
|
20230831,100600,3535362350,4395,4385,4395,4380,3141
|
|
20230831,100500,3521581105,4385,4385,4405,4350,8817
|
|
20230831,100400,3483077590,4385,4385,4410,4385,618
|
|
20230831,100300,3480360705,4380,4410,4410,4370,2453
|
|
20230831,100200,3469612910,4415,4405,4415,4375,4758
|
|
20230831,100100,3448692635,4395,4380,4450,4375,5297
|
|
20230831,100000,3425297420,4385,4375,4445,4345,20845
|
|
20230831,095900,3333961510,4355,4350,4375,4350,3604
|
|
20230831,095800,3318254615,4355,4375,4380,4350,4844
|
|
20230831,095700,3297096110,4380,4355,4385,4345,4782
|
|
20230831,095600,3276228185,4355,4375,4395,4345,19521
|
|
20230831,095500,3191002205,4375,4385,4415,4355,22556
|
|
20230831,095400,3092444975,4385,4395,4420,4355,27703
|
|
20230831,095300,2971239115,4380,4435,4455,4380,34968
|
|
20230831,095200,2816963720,4440,4470,4490,4435,53590
|
|
20230831,095100,2578128975,4475,4515,4560,4470,115333
|
|
20230831,095000,2056924735,4520,4505,4520,4450,41400
|
|
20230831,094900,1871237680,4515,4485,4515,4475,40857
|
|
20230831,094800,1687541115,4490,4495,4545,4455,132151
|
|
20230831,094700,1094092375,4495,4425,4515,4400,97686
|
|
20230831,094600,656707750,4405,4385,4450,4370,37090
|
|
20230831,094500,492888450,4385,4410,4440,4365,37312
|
|
20230831,094400,328780110,4410,4300,4420,4300,38883
|
|
20230831,094300,158357260,4300,4300,4300,4270,375
|
|
20230831,094200,156753540,4300,4335,4340,4290,369
|
|
20230831,094100,155157280,4340,4270,4350,4270,10253
|
|
20230831,094000,110791980,4260,4260,4265,4255,712
|
|
20230831,093900,107761720,4260,4270,4270,4260,702
|
|
20230831,093800,104766700,4270,4275,4275,4270,101
|
|
20230831,093700,104335425,4275,4285,4285,4275,14
|
|
20230831,093600,104275465,4285,4285,4285,4285,248
|
|
20230831,093500,103212785,4285,4290,4290,4285,526
|
|
20230831,093400,100958735,4290,4315,4320,4290,6768
|
|
20230831,093300,71818225,4320,4275,4320,4275,6849
|
|
20230831,093200,42349935,4275,4260,4275,4260,931
|
|
20230831,093100,38378855,4260,4260,4260,4260,75
|
|
20230831,093000,38059355,4255,4260,4260,4255,3
|
|
20230831,092900,38046585,4255,4255,4255,4255,0
|
|
20230831,092800,38046585,4255,4255,4255,4255,5
|
|
20230831,092700,38025310,4250,4255,4255,4250,16
|
|
20230831,092600,37957300,4260,4270,4270,4260,404
|
|
20230831,092500,36236125,4270,4270,4270,4270,44
|
|
20230831,092400,36048245,4270,4270,4270,4270,0
|
|
20230831,092300,36048245,4270,4270,4270,4270,0
|
|
20230831,092200,36048245,4270,4260,4270,4260,257
|
|
20230831,092100,34950940,4270,4260,4270,4260,618
|
|
20230831,092000,32318220,4265,4270,4270,4265,246
|
|
20230831,091900,31268140,4270,4275,4275,4270,51
|
|
20230831,091800,31050120,4275,4275,4275,4270,16
|
|
20230831,091700,30981790,4275,4275,4275,4275,0
|
|
20230831,091600,30981790,4275,4275,4275,4275,0
|
|
20230831,091500,30981790,4275,4275,4275,4275,62
|
|
20230831,091400,30716740,4280,4275,4280,4275,350
|
|
20230831,091300,29218895,4275,4270,4275,4260,226
|
|
20230831,091200,28253055,4260,4260,4260,4260,160
|
|
20230831,091100,27571455,4260,4270,4270,4260,35
|
|
20230831,091000,27422185,4290,4290,4290,4290,9
|
|
20230831,090900,27383575,4270,4270,4270,4270,1
|
|
20230831,090800,27379305,4290,4285,4290,4270,58
|
|
20230831,090700,27130935,4285,4275,4285,4275,546
|
|
20230831,090600,24791510,4270,4250,4270,4240,839
|
|
20230831,090500,21220295,4240,4250,4250,4240,240
|
|
20230831,090400,20201515,4250,4240,4250,4240,187
|
|
20230831,090300,19407760,4240,4245,4245,4240,17
|
|
20230831,090200,19335665,4240,4240,4240,4240,1
|
|
20230831,090100,19331425,4240,4250,4250,4215,188
|
|
20230831,090000,18534250,4250,4250,4250,4250,4361
|