660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,195600,1134606860,3280,3280,3280,3280,0
|
|
20230831,195500,1134606860,3280,3280,3280,3280,0
|
|
20230831,195400,1134606860,3280,3280,3280,3280,0
|
|
20230831,195300,1134606860,3280,3280,3280,3280,0
|
|
20230831,195200,1134606860,3280,3280,3280,3280,0
|
|
20230831,195100,1134606860,3280,3280,3280,3280,0
|
|
20230831,195000,1134606860,3280,3280,3280,3280,0
|
|
20230831,194900,1134606860,3280,3280,3280,3280,0
|
|
20230831,194800,1134606860,3280,3280,3280,3280,0
|
|
20230831,194700,1134606860,3280,3280,3280,3280,0
|
|
20230831,194600,1134606860,3280,3280,3280,3280,0
|
|
20230831,194500,1134606860,3280,3280,3280,3280,0
|
|
20230831,194400,1134606860,3280,3280,3280,3280,0
|
|
20230831,194300,1134606860,3280,3280,3280,3280,0
|
|
20230831,194200,1134606860,3280,3280,3280,3280,0
|
|
20230831,194100,1134606860,3280,3280,3280,3280,0
|
|
20230831,194000,1134606860,3280,3280,3280,3280,0
|
|
20230831,193900,1134606860,3280,3280,3280,3280,0
|
|
20230831,193800,1134606860,3280,3280,3280,3280,0
|
|
20230831,193700,1134606860,3280,3280,3280,3280,0
|
|
20230831,193600,1134606860,3280,3280,3280,3280,0
|
|
20230831,193500,1134606860,3280,3280,3280,3280,0
|
|
20230831,193400,1134606860,3280,3280,3280,3280,0
|
|
20230831,193300,1134606860,3280,3280,3280,3280,0
|
|
20230831,193200,1134606860,3280,3280,3280,3280,0
|
|
20230831,193100,1134606860,3280,3280,3280,3280,0
|
|
20230831,193000,1134606860,3280,3280,3280,3280,0
|
|
20230831,192900,1134606860,3280,3280,3280,3280,0
|
|
20230831,192800,1134606860,3280,3280,3280,3280,0
|
|
20230831,192700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,192600,1134606860,3280,3280,3280,3280,0
|
|
20230831,192500,1134606860,3280,3280,3280,3280,0
|
|
20230831,192400,1134606860,3280,3280,3280,3280,0
|
|
20230831,192300,1134606860,3280,3280,3280,3280,0
|
|
20230831,192200,1134606860,3280,3280,3280,3280,0
|
|
20230831,192100,1134606860,3280,3280,3280,3280,0
|
|
20230831,192000,1134606860,3280,3280,3280,3280,0
|
|
20230831,191900,1134606860,3280,3280,3280,3280,0
|
|
20230831,191800,1134606860,3280,3280,3280,3280,0
|
|
20230831,191700,1134606860,3280,3280,3280,3280,0
|
|
20230831,191600,1134606860,3280,3280,3280,3280,0
|
|
20230831,191500,1134606860,3280,3280,3280,3280,0
|
|
20230831,191400,1134606860,3280,3280,3280,3280,0
|
|
20230831,191300,1134606860,3280,3280,3280,3280,0
|
|
20230831,191200,1134606860,3280,3280,3280,3280,0
|
|
20230831,191100,1134606860,3280,3280,3280,3280,0
|
|
20230831,191000,1134606860,3280,3280,3280,3280,0
|
|
20230831,190900,1134606860,3280,3280,3280,3280,0
|
|
20230831,190800,1134606860,3280,3280,3280,3280,0
|
|
20230831,190700,1134606860,3280,3280,3280,3280,0
|
|
20230831,190600,1134606860,3280,3280,3280,3280,0
|
|
20230831,190500,1134606860,3280,3280,3280,3280,0
|
|
20230831,190400,1134606860,3280,3280,3280,3280,0
|
|
20230831,190300,1134606860,3280,3280,3280,3280,0
|
|
20230831,190200,1134606860,3280,3280,3280,3280,0
|
|
20230831,190100,1134606860,3280,3280,3280,3280,0
|
|
20230831,190000,1134606860,3280,3280,3280,3280,0
|
|
20230831,185900,1134606860,3280,3280,3280,3280,0
|
|
20230831,185800,1134606860,3280,3280,3280,3280,0
|
|
20230831,185700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,185600,1134606860,3280,3280,3280,3280,0
|
|
20230831,185500,1134606860,3280,3280,3280,3280,0
|
|
20230831,185400,1134606860,3280,3280,3280,3280,0
|
|
20230831,185300,1134606860,3280,3280,3280,3280,0
|
|
20230831,185200,1134606860,3280,3280,3280,3280,0
|
|
20230831,185100,1134606860,3280,3280,3280,3280,0
|
|
20230831,185000,1134606860,3280,3280,3280,3280,0
|
|
20230831,184900,1134606860,3280,3280,3280,3280,0
|
|
20230831,184800,1134606860,3280,3280,3280,3280,0
|
|
20230831,184700,1134606860,3280,3280,3280,3280,0
|
|
20230831,184600,1134606860,3280,3280,3280,3280,0
|
|
20230831,184500,1134606860,3280,3280,3280,3280,0
|
|
20230831,184400,1134606860,3280,3280,3280,3280,0
|
|
20230831,184300,1134606860,3280,3280,3280,3280,0
|
|
20230831,184200,1134606860,3280,3280,3280,3280,0
|
|
20230831,184100,1134606860,3280,3280,3280,3280,0
|
|
20230831,184000,1134606860,3280,3280,3280,3280,0
|
|
20230831,183900,1134606860,3280,3280,3280,3280,0
|
|
20230831,183800,1134606860,3280,3280,3280,3280,0
|
|
20230831,183700,1134606860,3280,3280,3280,3280,0
|
|
20230831,183600,1134606860,3280,3280,3280,3280,0
|
|
20230831,183500,1134606860,3280,3280,3280,3280,0
|
|
20230831,183400,1134606860,3280,3280,3280,3280,0
|
|
20230831,183300,1134606860,3280,3280,3280,3280,0
|
|
20230831,183200,1134606860,3280,3280,3280,3280,0
|
|
20230831,183100,1134606860,3280,3280,3280,3280,0
|
|
20230831,183000,1134606860,3280,3280,3280,3280,0
|
|
20230831,182900,1134606860,3280,3280,3280,3280,0
|
|
20230831,182800,1134606860,3280,3280,3280,3280,0
|
|
20230831,182700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,182600,1134606860,3280,3280,3280,3280,0
|
|
20230831,182500,1134606860,3280,3280,3280,3280,0
|
|
20230831,182400,1134606860,3280,3280,3280,3280,0
|
|
20230831,182300,1134606860,3280,3280,3280,3280,0
|
|
20230831,182200,1134606860,3280,3280,3280,3280,0
|
|
20230831,182100,1134606860,3280,3280,3280,3280,0
|
|
20230831,182000,1134606860,3280,3280,3280,3280,0
|
|
20230831,181900,1134606860,3280,3280,3280,3280,0
|
|
20230831,181800,1134606860,3280,3280,3280,3280,0
|
|
20230831,181700,1134606860,3280,3280,3280,3280,0
|
|
20230831,181600,1134606860,3280,3280,3280,3280,0
|
|
20230831,181500,1134606860,3280,3280,3280,3280,0
|
|
20230831,181400,1134606860,3280,3280,3280,3280,0
|
|
20230831,181300,1134606860,3280,3280,3280,3280,0
|
|
20230831,181200,1134606860,3280,3280,3280,3280,0
|
|
20230831,181100,1134606860,3280,3280,3280,3280,0
|
|
20230831,181000,1134606860,3280,3280,3280,3280,0
|
|
20230831,180900,1134606860,3280,3280,3280,3280,0
|
|
20230831,180800,1134606860,3280,3280,3280,3280,0
|
|
20230831,180700,1134606860,3280,3280,3280,3280,0
|
|
20230831,180600,1134606860,3280,3280,3280,3280,0
|
|
20230831,180500,1134606860,3280,3280,3280,3280,0
|
|
20230831,180400,1134606860,3280,3280,3280,3280,0
|
|
20230831,180300,1134606860,3280,3280,3280,3280,0
|
|
20230831,180200,1134606860,3280,3280,3280,3280,0
|
|
20230831,180100,1134606860,3280,3280,3280,3280,0
|
|
20230831,180000,1134606860,3280,3280,3280,3280,0
|
|
20230831,175900,1134606860,3280,3280,3280,3280,0
|
|
20230831,175800,1134606860,3280,3280,3280,3280,0
|
|
20230831,175700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,175600,1134606860,3280,3280,3280,3280,0
|
|
20230831,175500,1134606860,3280,3280,3280,3280,0
|
|
20230831,175400,1134606860,3280,3280,3280,3280,0
|
|
20230831,175300,1134606860,3280,3280,3280,3280,0
|
|
20230831,175200,1134606860,3280,3280,3280,3280,0
|
|
20230831,175100,1134606860,3280,3280,3280,3280,0
|
|
20230831,175000,1134606860,3280,3280,3280,3280,0
|
|
20230831,174900,1134606860,3280,3280,3280,3280,0
|
|
20230831,174800,1134606860,3280,3280,3280,3280,0
|
|
20230831,174700,1134606860,3280,3280,3280,3280,0
|
|
20230831,174600,1134606860,3280,3280,3280,3280,0
|
|
20230831,174500,1134606860,3280,3280,3280,3280,0
|
|
20230831,174400,1134606860,3280,3280,3280,3280,0
|
|
20230831,174300,1134606860,3280,3280,3280,3280,0
|
|
20230831,174200,1134606860,3280,3280,3280,3280,0
|
|
20230831,174100,1134606860,3280,3280,3280,3280,0
|
|
20230831,174000,1134606860,3280,3280,3280,3280,0
|
|
20230831,173900,1134606860,3280,3280,3280,3280,0
|
|
20230831,173800,1134606860,3280,3280,3280,3280,0
|
|
20230831,173700,1134606860,3280,3280,3280,3280,0
|
|
20230831,173600,1134606860,3280,3280,3280,3280,0
|
|
20230831,173500,1134606860,3280,3280,3280,3280,0
|
|
20230831,173400,1134606860,3280,3280,3280,3280,0
|
|
20230831,173300,1134606860,3280,3280,3280,3280,0
|
|
20230831,173200,1134606860,3280,3280,3280,3280,0
|
|
20230831,173100,1134606860,3280,3280,3280,3280,0
|
|
20230831,173000,1134606860,3280,3280,3280,3280,0
|
|
20230831,172900,1134606860,3280,3280,3280,3280,0
|
|
20230831,172800,1134606860,3280,3280,3280,3280,0
|
|
20230831,172700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,172600,1134606860,3280,3280,3280,3280,0
|
|
20230831,172500,1134606860,3280,3280,3280,3280,0
|
|
20230831,172400,1134606860,3280,3280,3280,3280,0
|
|
20230831,172300,1134606860,3280,3280,3280,3280,0
|
|
20230831,172200,1134606860,3280,3280,3280,3280,0
|
|
20230831,172100,1134606860,3280,3280,3280,3280,0
|
|
20230831,172000,1134606860,3280,3280,3280,3280,0
|
|
20230831,171900,1134606860,3280,3280,3280,3280,0
|
|
20230831,171800,1134606860,3280,3280,3280,3280,0
|
|
20230831,171700,1134606860,3280,3280,3280,3280,0
|
|
20230831,171600,1134606860,3280,3280,3280,3280,0
|
|
20230831,171500,1134606860,3280,3280,3280,3280,0
|
|
20230831,171400,1134606860,3280,3280,3280,3280,0
|
|
20230831,171300,1134606860,3280,3280,3280,3280,0
|
|
20230831,171200,1134606860,3280,3280,3280,3280,0
|
|
20230831,171100,1134606860,3280,3280,3280,3280,0
|
|
20230831,171000,1134606860,3280,3280,3280,3280,0
|
|
20230831,170900,1134606860,3280,3280,3280,3280,0
|
|
20230831,170800,1134606860,3280,3280,3280,3280,0
|
|
20230831,170700,1134606860,3280,3280,3280,3280,0
|
|
20230831,170600,1134606860,3280,3280,3280,3280,0
|
|
20230831,170500,1134606860,3280,3280,3280,3280,0
|
|
20230831,170400,1134606860,3280,3280,3280,3280,0
|
|
20230831,170300,1134606860,3280,3280,3280,3280,0
|
|
20230831,170200,1134606860,3280,3280,3280,3280,0
|
|
20230831,170100,1134606860,3280,3280,3280,3280,0
|
|
20230831,170000,1134606860,3280,3280,3280,3280,0
|
|
20230831,165900,1134606860,3280,3280,3280,3280,0
|
|
20230831,165800,1134606860,3280,3280,3280,3280,0
|
|
20230831,165700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,165600,1134606860,3280,3280,3280,3280,0
|
|
20230831,165500,1134606860,3280,3280,3280,3280,0
|
|
20230831,165400,1134606860,3280,3280,3280,3280,0
|
|
20230831,165300,1134606860,3280,3280,3280,3280,0
|
|
20230831,165200,1134606860,3280,3280,3280,3280,0
|
|
20230831,165100,1134606860,3280,3280,3280,3280,0
|
|
20230831,165000,1134606860,3280,3280,3280,3280,0
|
|
20230831,164900,1134606860,3280,3280,3280,3280,0
|
|
20230831,164800,1134606860,3280,3280,3280,3280,0
|
|
20230831,164700,1134606860,3280,3280,3280,3280,0
|
|
20230831,164600,1134606860,3280,3280,3280,3280,0
|
|
20230831,164500,1134606860,3280,3280,3280,3280,0
|
|
20230831,164400,1134606860,3280,3280,3280,3280,0
|
|
20230831,164300,1134606860,3280,3280,3280,3280,0
|
|
20230831,164200,1134606860,3280,3280,3280,3280,0
|
|
20230831,164100,1134606860,3280,3280,3280,3280,0
|
|
20230831,164000,1134606860,3280,3280,3280,3280,0
|
|
20230831,163900,1134606860,3280,3280,3280,3280,0
|
|
20230831,163800,1134606860,3280,3280,3280,3280,0
|
|
20230831,163700,1134606860,3280,3280,3280,3280,0
|
|
20230831,163600,1134606860,3280,3280,3280,3280,0
|
|
20230831,163500,1134606860,3280,3280,3280,3280,0
|
|
20230831,163400,1134606860,3280,3280,3280,3280,0
|
|
20230831,163300,1134606860,3280,3280,3280,3280,0
|
|
20230831,163200,1134606860,3280,3280,3280,3280,0
|
|
20230831,163100,1134606860,3280,3280,3280,3280,0
|
|
20230831,163000,1134606860,3280,3280,3280,3280,0
|
|
20230831,162900,1134606860,3280,3280,3280,3280,0
|
|
20230831,162800,1134606860,3280,3280,3280,3280,0
|
|
20230831,162700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,162600,1134606860,3280,3280,3280,3280,0
|
|
20230831,162500,1134606860,3280,3280,3280,3280,0
|
|
20230831,162400,1134606860,3280,3280,3280,3280,0
|
|
20230831,162300,1134606860,3280,3280,3280,3280,0
|
|
20230831,162200,1134606860,3280,3280,3280,3280,0
|
|
20230831,162100,1134606860,3280,3280,3280,3280,0
|
|
20230831,162000,1134606860,3280,3280,3280,3280,0
|
|
20230831,161900,1134606860,3280,3280,3280,3280,0
|
|
20230831,161800,1134606860,3280,3280,3280,3280,0
|
|
20230831,161700,1134606860,3280,3280,3280,3280,0
|
|
20230831,161600,1134606860,3280,3280,3280,3280,0
|
|
20230831,161500,1134606860,3280,3280,3280,3280,0
|
|
20230831,161400,1134606860,3280,3280,3280,3280,0
|
|
20230831,161300,1134606860,3280,3280,3280,3280,0
|
|
20230831,161200,1134606860,3280,3280,3280,3280,0
|
|
20230831,161100,1134606860,3280,3280,3280,3280,0
|
|
20230831,161000,1134606860,3280,3280,3280,3280,0
|
|
20230831,160900,1134606860,3280,3280,3280,3280,0
|
|
20230831,160800,1134606860,3280,3280,3280,3280,0
|
|
20230831,160700,1134606860,3280,3280,3280,3280,0
|
|
20230831,160600,1134606860,3280,3280,3280,3280,0
|
|
20230831,160500,1134606860,3280,3280,3280,3280,0
|
|
20230831,160400,1134606860,3280,3280,3280,3280,0
|
|
20230831,160300,1134606860,3280,3280,3280,3280,0
|
|
20230831,160200,1134606860,3280,3280,3280,3280,0
|
|
20230831,160100,1134606860,3280,3280,3280,3280,0
|
|
20230831,160000,1134606860,3280,3280,3280,3280,0
|
|
20230831,155900,1134606860,3280,3280,3280,3280,0
|
|
20230831,155800,1134606860,3280,3280,3280,3280,0
|
|
20230831,155700,1134606860,3280,3280,3280,3280,7809
|
|
20230831,155600,1134606860,3280,3280,3280,3280,0
|
|
20230831,155500,1134606860,3280,3280,3280,3280,0
|
|
20230831,155400,1134606860,3280,3280,3280,3280,0
|
|
20230831,155300,1134606860,3280,3280,3280,3280,0
|
|
20230831,155200,1134606860,3280,3280,3280,3280,0
|
|
20230831,155100,1134606860,3280,3280,3280,3280,0
|
|
20230831,155000,1134606860,3280,3280,3280,3280,0
|
|
20230831,154900,1134606860,3280,3280,3280,3280,0
|
|
20230831,154800,1134606860,3280,3280,3280,3280,0
|
|
20230831,154700,1134606860,3280,3280,3280,3280,0
|
|
20230831,154600,1134606860,3280,3280,3280,3280,0
|
|
20230831,154500,1134606860,3280,3280,3280,3280,0
|
|
20230831,154400,1134606860,3280,3280,3280,3280,0
|
|
20230831,154300,1134606860,3280,3280,3280,3280,0
|
|
20230831,154200,1134606860,3280,3280,3280,3280,0
|
|
20230831,154100,1134606860,3280,3280,3280,3280,0
|
|
20230831,154000,1134606860,3280,3280,3280,3280,0
|
|
20230831,153900,1134606860,3280,3280,3280,3280,0
|
|
20230831,153800,1134606860,3280,3280,3280,3280,0
|
|
20230831,153700,1134606860,3280,3280,3280,3280,0
|
|
20230831,153600,1134606860,3280,3280,3280,3280,0
|
|
20230831,153500,1134606860,3280,3280,3280,3280,0
|
|
20230831,153400,1134606860,3280,3280,3280,3280,0
|
|
20230831,153300,1134606860,3280,3280,3280,3280,0
|
|
20230831,153200,1134606860,3280,3280,3280,3280,0
|
|
20230831,153100,1134606860,3280,3280,3280,3280,0
|
|
20230831,153000,1134606860,3280,3280,3280,3280,7809
|
|
20230831,152900,1108993340,3280,3280,3280,3280,0
|
|
20230831,152800,1108993340,3280,3280,3280,3280,0
|
|
20230831,152700,1108993340,3280,3280,3280,3280,0
|
|
20230831,152600,1108993340,3280,3280,3280,3280,0
|
|
20230831,152500,1108993340,3280,3280,3280,3280,0
|
|
20230831,152400,1108993340,3280,3280,3280,3280,0
|
|
20230831,152300,1108993340,3280,3280,3280,3280,0
|
|
20230831,152200,1108993340,3280,3280,3280,3280,0
|
|
20230831,152100,1108993340,3280,3280,3280,3280,0
|
|
20230831,152000,1108993340,3280,3280,3280,3280,0
|
|
20230831,151900,1108993340,3280,3280,3280,3280,295
|
|
20230831,151800,1108025740,3280,3270,3285,3270,2370
|
|
20230831,151700,1100267115,3270,3260,3270,3260,3850
|
|
20230831,151600,1087698615,3265,3270,3270,3265,6
|
|
20230831,151500,1087679000,3260,3270,3270,3260,73
|
|
20230831,151400,1087440990,3270,3255,3270,3255,1531
|
|
20230831,151300,1082457570,3255,3255,3255,3255,5
|
|
20230831,151200,1082441295,3245,3245,3255,3245,4735
|
|
20230831,151100,1067076200,3245,3255,3255,3245,1018
|
|
20230831,151000,1063771410,3250,3245,3250,3240,783
|
|
20230831,150900,1061229930,3245,3245,3245,3245,166
|
|
20230831,150800,1060691260,3240,3240,3240,3240,2
|
|
20230831,150700,1060684780,3245,3250,3250,3245,509
|
|
20230831,150600,1059032825,3250,3250,3250,3250,0
|
|
20230831,150500,1059032825,3250,3245,3250,3245,990
|
|
20230831,150400,1055820270,3245,3245,3245,3245,1332
|
|
20230831,150300,1051497930,3255,3255,3255,3255,101
|
|
20230831,150200,1051169175,3245,3245,3245,3245,1227
|
|
20230831,150100,1047187560,3245,3245,3245,3245,154
|
|
20230831,150000,1046687830,3245,3245,3245,3245,127
|
|
20230831,145900,1046275715,3245,3245,3245,3245,1387
|
|
20230831,145800,1041774900,3255,3255,3255,3255,0
|
|
20230831,145700,1041774900,3255,3255,3255,3255,1672
|
|
20230831,145600,1036332540,3255,3250,3255,3250,10895
|
|
20230831,145500,1000869585,3245,3245,3255,3245,1454
|
|
20230831,145400,996150980,3250,3245,3250,3245,45
|
|
20230831,145300,996004950,3245,3245,3245,3245,146
|
|
20230831,145200,995531180,3245,3245,3245,3245,1081
|
|
20230831,145100,992023335,3255,3255,3255,3255,0
|
|
20230831,145000,992023335,3255,3255,3255,3255,4
|
|
20230831,144900,992010315,3245,3245,3245,3245,0
|
|
20230831,144800,992010315,3245,3245,3245,3245,0
|
|
20230831,144700,992010315,3245,3255,3255,3245,1983
|
|
20230831,144600,985575170,3245,3255,3255,3245,367
|
|
20230831,144500,984384245,3245,3245,3245,3245,6937
|
|
20230831,144400,961873680,3245,3245,3245,3245,1412
|
|
20230831,144300,957291740,3245,3245,3245,3245,390
|
|
20230831,144200,956026190,3245,3250,3250,3245,1163
|
|
20230831,144100,952252190,3255,3255,3255,3255,0
|
|
20230831,144000,952252190,3255,3250,3255,3250,212
|
|
20230831,143900,951562325,3255,3250,3255,3250,235
|
|
20230831,143800,950797615,3250,3250,3250,3250,1
|
|
20230831,143700,950794365,3255,3255,3255,3255,0
|
|
20230831,143600,950794365,3255,3255,3255,3255,0
|
|
20230831,143500,950794365,3255,3255,3255,3255,1
|
|
20230831,143400,950791110,3250,3250,3250,3250,0
|
|
20230831,143300,950791110,3250,3250,3255,3250,503
|
|
20230831,143200,949156355,3250,3245,3255,3245,1488
|
|
20230831,143100,944322740,3250,3255,3255,3250,7267
|
|
20230831,143000,920680015,3260,3260,3260,3260,3
|
|
20230831,142900,920670235,3260,3260,3260,3260,15
|
|
20230831,142800,920621335,3260,3260,3260,3260,150
|
|
20230831,142700,920132335,3260,3260,3260,3260,210
|
|
20230831,142600,919447735,3260,3260,3260,3260,1
|
|
20230831,142500,919444475,3255,3255,3255,3255,0
|
|
20230831,142400,919444475,3255,3255,3255,3255,0
|
|
20230831,142300,919444475,3255,3255,3255,3255,0
|
|
20230831,142200,919444475,3255,3255,3255,3255,0
|
|
20230831,142100,919444475,3255,3255,3255,3255,8
|
|
20230831,142000,919418435,3260,3260,3260,3260,0
|
|
20230831,141900,919418435,3260,3260,3260,3260,234
|
|
20230831,141800,918655595,3265,3265,3265,3265,0
|
|
20230831,141700,918655595,3265,3265,3265,3265,290
|
|
20230831,141600,917708745,3260,3260,3260,3260,0
|
|
20230831,141500,917708745,3260,3260,3260,3260,52
|
|
20230831,141400,917539225,3260,3260,3260,3260,128
|
|
20230831,141300,917121945,3260,3260,3260,3260,1
|
|
20230831,141200,917118685,3260,3260,3260,3260,17
|
|
20230831,141100,917063265,3260,3260,3260,3260,4
|
|
20230831,141000,917050225,3255,3255,3255,3255,500
|
|
20230831,140900,915422725,3255,3255,3260,3255,252
|
|
20230831,140800,914602460,3255,3255,3255,3255,811
|
|
20230831,140700,911962655,3260,3260,3260,3260,77
|
|
20230831,140600,911711635,3255,3255,3255,3255,90
|
|
20230831,140500,911418685,3260,3255,3260,3255,727
|
|
20230831,140400,909051515,3255,3255,3255,3255,0
|
|
20230831,140300,909051515,3255,3265,3265,3255,155
|
|
20230831,140200,908545460,3260,3260,3260,3260,0
|
|
20230831,140100,908545460,3260,3265,3265,3260,427
|
|
20230831,140000,907152070,3260,3265,3265,3260,1138
|
|
20230831,135900,903441270,3265,3265,3265,3265,0
|
|
20230831,135800,903441270,3265,3265,3265,3265,0
|
|
20230831,135700,903441270,3265,3260,3265,3260,680
|
|
20230831,135600,901224070,3265,3265,3265,3265,253
|
|
20230831,135500,900398025,3265,3265,3265,3265,4
|
|
20230831,135400,900384965,3260,3270,3270,3260,871
|
|
20230831,135300,897543715,3265,3265,3265,3260,419
|
|
20230831,135200,896177550,3265,3265,3265,3265,0
|
|
20230831,135100,896177550,3265,3265,3265,3265,161
|
|
20230831,135000,895651885,3265,3265,3265,3265,0
|
|
20230831,134900,895651885,3265,3265,3265,3265,26
|
|
20230831,134800,895566995,3265,3265,3265,3265,106
|
|
20230831,134700,895220905,3265,3260,3265,3260,289
|
|
20230831,134600,894278740,3260,3260,3260,3260,11
|
|
20230831,134500,894242880,3265,3265,3265,3265,318
|
|
20230831,134400,893204610,3265,3265,3265,3265,0
|
|
20230831,134300,893204610,3265,3265,3265,3265,0
|
|
20230831,134200,893204610,3265,3265,3265,3265,232
|
|
20230831,134100,892447130,3265,3265,3265,3265,52
|
|
20230831,134000,892277350,3265,3265,3265,3265,0
|
|
20230831,133900,892277350,3265,3265,3265,3265,0
|
|
20230831,133800,892277350,3265,3265,3265,3265,0
|
|
20230831,133700,892277350,3265,3265,3265,3265,165
|
|
20230831,133600,891738625,3255,3255,3255,3255,0
|
|
20230831,133500,891738625,3255,3255,3255,3255,0
|
|
20230831,133400,891738625,3255,3255,3255,3255,0
|
|
20230831,133300,891738625,3255,3260,3260,3255,3371
|
|
20230831,133200,880754165,3275,3275,3275,3275,0
|
|
20230831,133100,880754165,3275,3275,3275,3275,30
|
|
20230831,133000,880655915,3275,3275,3275,3275,0
|
|
20230831,132900,880655915,3275,3275,3275,3275,2
|
|
20230831,132800,880649365,3275,3275,3275,3275,0
|
|
20230831,132700,880649365,3275,3275,3275,3275,0
|
|
20230831,132600,880649365,3275,3270,3275,3270,502
|
|
20230831,132500,879007815,3270,3270,3270,3270,3024
|
|
20230831,132400,869119335,3270,3260,3270,3260,54
|
|
20230831,132300,868943020,3260,3260,3260,3260,1880
|
|
20230831,132200,862814220,3260,3260,3260,3260,444
|
|
20230831,132100,861366780,3270,3270,3270,3270,3
|
|
20230831,132000,861356970,3270,3270,3270,3270,100
|
|
20230831,131900,861029970,3270,3270,3270,3270,0
|
|
20230831,131800,861029970,3270,3270,3270,3270,1000
|
|
20230831,131700,857759970,3270,3270,3270,3270,183
|
|
20230831,131600,857161560,3260,3265,3265,3260,500
|
|
20230831,131500,855531555,3265,3260,3265,3260,694
|
|
20230831,131400,853268615,3260,3260,3260,3260,101
|
|
20230831,131300,852939355,3265,3265,3265,3265,0
|
|
20230831,131200,852939355,3265,3265,3265,3265,1409
|
|
20230831,131100,848338970,3270,3265,3270,3265,727
|
|
20230831,131000,845965310,3265,3265,3265,3265,0
|
|
20230831,130900,845965310,3265,3265,3265,3265,0
|
|
20230831,130800,845965310,3265,3265,3265,3265,35
|
|
20230831,130700,845851035,3265,3265,3265,3265,2
|
|
20230831,130600,845844505,3265,3265,3265,3265,0
|
|
20230831,130500,845844505,3265,3265,3265,3265,0
|
|
20230831,130400,845844505,3265,3265,3265,3265,600
|
|
20230831,130300,843885505,3265,3265,3265,3265,0
|
|
20230831,130200,843885505,3265,3265,3265,3265,100
|
|
20230831,130100,843559005,3270,3270,3270,3270,0
|
|
20230831,130000,843559005,3270,3270,3270,3270,2
|
|
20230831,125900,843552465,3270,3270,3270,3270,2439
|
|
20230831,125800,835576935,3275,3275,3275,3275,0
|
|
20230831,125700,835576935,3275,3275,3275,3275,277
|
|
20230831,125600,834669760,3275,3275,3275,3275,37
|
|
20230831,125500,834548585,3275,3275,3275,3275,0
|
|
20230831,125400,834548585,3275,3275,3275,3275,363
|
|
20230831,125300,833359760,3275,3275,3275,3275,10
|
|
20230831,125200,833327010,3275,3270,3275,3265,438
|
|
20230831,125100,831894750,3265,3255,3265,3255,678
|
|
20230831,125000,829681715,3260,3260,3260,3255,741
|
|
20230831,124900,827266520,3260,3260,3260,3260,380
|
|
20230831,124800,826027720,3260,3260,3260,3260,251
|
|
20230831,124700,825209460,3260,3260,3260,3260,0
|
|
20230831,124600,825209460,3260,3260,3260,3260,0
|
|
20230831,124500,825209460,3260,3260,3260,3260,100
|
|
20230831,124400,824883460,3260,3260,3260,3255,54
|
|
20230831,124300,824707425,3260,3255,3260,3255,101
|
|
20230831,124200,824378170,3250,3250,3250,3250,0
|
|
20230831,124100,824378170,3250,3250,3250,3250,0
|
|
20230831,124000,824378170,3250,3250,3250,3250,498
|
|
20230831,123900,822759670,3250,3255,3255,3250,1009
|
|
20230831,123800,819475385,3255,3255,3255,3255,9
|
|
20230831,123700,819446090,3250,3250,3255,3250,3
|
|
20230831,123600,819436335,3255,3255,3255,3255,1
|
|
20230831,123500,819433080,3255,3255,3255,3255,6
|
|
20230831,123400,819413550,3255,3250,3255,3250,213
|
|
20230831,123300,818720485,3255,3255,3255,3255,0
|
|
20230831,123200,818720485,3255,3255,3255,3255,0
|
|
20230831,123100,818720485,3255,3255,3255,3255,0
|
|
20230831,123000,818720485,3255,3255,3260,3255,65
|
|
20230831,122900,818508905,3255,3255,3255,3255,0
|
|
20230831,122800,818508905,3255,3255,3255,3255,11
|
|
20230831,122700,818473100,3255,3250,3255,3245,73
|
|
20230831,122600,818235860,3240,3250,3250,3240,24
|
|
20230831,122500,818158060,3245,3250,3250,3245,6
|
|
20230831,122400,818138565,3240,3240,3240,3240,0
|
|
20230831,122300,818138565,3240,3240,3240,3240,0
|
|
20230831,122200,818138565,3240,3240,3240,3240,99
|
|
20230831,122100,817817805,3240,3255,3255,3240,192
|
|
20230831,122000,817193370,3255,3245,3255,3245,31
|
|
20230831,121900,817092715,3245,3245,3245,3245,4
|
|
20230831,121800,817079735,3245,3245,3245,3245,300
|
|
20230831,121700,816106235,3245,3245,3245,3245,201
|
|
20230831,121600,815453990,3260,3260,3260,3245,578
|
|
20230831,121500,813569760,3240,3255,3260,3240,21
|
|
20230831,121400,813501355,3240,3240,3240,3240,0
|
|
20230831,121300,813501355,3240,3240,3240,3240,0
|
|
20230831,121200,813501355,3240,3260,3260,3240,597
|
|
20230831,121100,811567055,3260,3245,3260,3240,894
|
|
20230831,121000,808665205,3245,3250,3250,3245,3715
|
|
20230831,120900,796591530,3250,3250,3250,3250,5000
|
|
20230831,120800,780341530,3250,3250,3250,3250,4943
|
|
20230831,120700,764276780,3250,3250,3250,3250,239
|
|
20230831,120600,763500030,3245,3245,3245,3245,61
|
|
20230831,120500,763302085,3240,3240,3240,3240,1233
|
|
20230831,120400,759307165,3230,3235,3235,3230,373
|
|
20230831,120300,758101210,3235,3235,3235,3235,0
|
|
20230831,120200,758101210,3235,3235,3235,3235,0
|
|
20230831,120100,758101210,3235,3235,3235,3235,221
|
|
20230831,120000,757386275,3235,3240,3240,3230,639
|
|
20230831,115900,755319985,3230,3230,3230,3230,0
|
|
20230831,115800,755319985,3230,3230,3230,3230,0
|
|
20230831,115700,755319985,3230,3230,3230,3230,0
|
|
20230831,115600,755319985,3230,3230,3230,3230,0
|
|
20230831,115500,755319985,3230,3230,3230,3230,200
|
|
20230831,115400,754673985,3235,3240,3240,3235,1804
|
|
20230831,115300,748836045,3245,3250,3250,3245,2828
|
|
20230831,115200,739657740,3255,3255,3255,3255,0
|
|
20230831,115100,739657740,3255,3255,3255,3255,40
|
|
20230831,115000,739527540,3255,3245,3255,3245,9090
|
|
20230831,114900,710021960,3245,3235,3245,3230,3457
|
|
20230831,114800,698818600,3235,3225,3240,3225,2674
|
|
20230831,114700,690175870,3215,3215,3215,3215,21075
|
|
20230831,114600,622419745,3210,3220,3230,3210,6489
|
|
20230831,114500,601536930,3220,3230,3230,3215,7872
|
|
20230831,114400,576182380,3230,3230,3230,3230,914
|
|
20230831,114300,573230160,3230,3230,3230,3230,110
|
|
20230831,114200,572874860,3230,3240,3240,3230,22
|
|
20230831,114100,572803590,3240,3240,3240,3240,0
|
|
20230831,114000,572803590,3240,3240,3240,3240,0
|
|
20230831,113900,572803590,3240,3240,3240,3240,9
|
|
20230831,113800,572774430,3240,3240,3240,3240,92
|
|
20230831,113700,572476350,3225,3225,3225,3225,342
|
|
20230831,113600,571373400,3225,3230,3230,3225,45
|
|
20230831,113500,571228270,3225,3225,3225,3225,328
|
|
20230831,113400,570170470,3225,3240,3245,3225,10784
|
|
20230831,113300,535321640,3240,3240,3245,3240,481
|
|
20230831,113200,533762700,3240,3245,3245,3240,698
|
|
20230831,113100,531498575,3250,3250,3250,3250,0
|
|
20230831,113000,531498575,3250,3245,3250,3245,91
|
|
20230831,112900,531202980,3245,3245,3245,3245,4
|
|
20230831,112800,531190000,3245,3245,3245,3245,100
|
|
20230831,112700,530865500,3245,3245,3245,3245,101
|
|
20230831,112600,530537755,3245,3245,3245,3245,80
|
|
20230831,112500,530278155,3245,3245,3245,3245,3
|
|
20230831,112400,530268420,3240,3240,3240,3240,1476
|
|
20230831,112300,525486180,3240,3245,3245,3240,1466
|
|
20230831,112200,520735840,3240,3245,3245,3240,565
|
|
20230831,112100,518902640,3245,3245,3245,3245,0
|
|
20230831,112000,518902640,3245,3245,3245,3240,1366
|
|
20230831,111900,514475780,3240,3240,3240,3240,85
|
|
20230831,111800,514200380,3245,3245,3245,3245,50
|
|
20230831,111700,514038130,3245,3245,3245,3245,80
|
|
20230831,111600,513778530,3245,3250,3250,3245,23
|
|
20230831,111500,513703880,3245,3245,3245,3245,230
|
|
20230831,111400,512957530,3245,3245,3245,3245,16
|
|
20230831,111300,512905610,3245,3250,3250,3245,2909
|
|
20230831,111200,503465825,3250,3250,3250,3250,60
|
|
20230831,111100,503270825,3250,3250,3250,3250,115
|
|
20230831,111000,502897075,3250,3250,3250,3250,0
|
|
20230831,110900,502897075,3250,3250,3250,3250,500
|
|
20230831,110800,501272075,3250,3255,3255,3250,4975
|
|
20230831,110700,485093820,3255,3250,3255,3250,1087
|
|
20230831,110600,481560570,3255,3255,3255,3255,0
|
|
20230831,110500,481560570,3255,3255,3255,3255,21
|
|
20230831,110400,481492215,3255,3250,3255,3250,674
|
|
20230831,110300,479299215,3260,3260,3260,3260,0
|
|
20230831,110200,479299215,3260,3260,3260,3260,0
|
|
20230831,110100,479299215,3260,3260,3260,3260,0
|
|
20230831,110000,479299215,3260,3260,3260,3260,0
|
|
20230831,105900,479299215,3260,3260,3260,3260,50
|
|
20230831,105800,479136215,3260,3260,3260,3260,0
|
|
20230831,105700,479136215,3260,3260,3260,3260,54
|
|
20230831,105600,478960175,3260,3260,3260,3260,33
|
|
20230831,105500,478852595,3260,3260,3260,3260,15
|
|
20230831,105400,478803695,3260,3260,3260,3260,10
|
|
20230831,105300,478771095,3260,3260,3260,3260,305
|
|
20230831,105200,477776795,3260,3260,3260,3255,306
|
|
20230831,105100,476780735,3250,3250,3250,3250,0
|
|
20230831,105000,476780735,3250,3250,3250,3250,1000
|
|
20230831,104900,473530735,3260,3255,3260,3255,103
|
|
20230831,104800,473195455,3255,3250,3260,3250,10
|
|
20230831,104700,473162890,3260,3250,3260,3250,382
|
|
20230831,104600,471920390,3260,3260,3260,3260,301
|
|
20230831,104500,470939130,3260,3255,3260,3255,43
|
|
20230831,104400,470798980,3260,3250,3260,3250,2013
|
|
20230831,104300,464256680,3255,3260,3260,3255,3187
|
|
20230831,104200,453882640,3260,3270,3270,3260,1069
|
|
20230831,104100,450397540,3270,3270,3270,3270,0
|
|
20230831,104000,450397540,3270,3270,3270,3270,30
|
|
20230831,103900,450299440,3265,3260,3265,3260,879
|
|
20230831,103800,447433885,3260,3265,3270,3260,1687
|
|
20230831,103700,441934065,3260,3260,3260,3260,65
|
|
20230831,103600,441722165,3260,3260,3260,3260,560
|
|
20230831,103500,439896565,3260,3270,3270,3260,3000
|
|
20230831,103400,430108680,3270,3270,3270,3270,31
|
|
20230831,103300,430007310,3270,3270,3275,3270,89
|
|
20230831,103200,429716250,3270,3270,3270,3270,42
|
|
20230831,103100,429578910,3275,3275,3275,3275,5
|
|
20230831,103000,429562535,3275,3270,3275,3260,1173
|
|
20230831,102900,425735195,3275,3275,3275,3275,0
|
|
20230831,102800,425735195,3275,3275,3275,3275,185
|
|
20230831,102700,425129320,3275,3275,3275,3275,3
|
|
20230831,102600,425119495,3280,3265,3280,3265,2041
|
|
20230831,102500,418455015,3280,3270,3280,3265,3016
|
|
20230831,102400,408607530,3270,3280,3280,3270,5505
|
|
20230831,102300,390605690,3280,3280,3280,3280,200
|
|
20230831,102200,389949690,3280,3285,3285,3275,8653
|
|
20230831,102100,361582835,3285,3285,3285,3285,1406
|
|
20230831,102000,356964125,3285,3285,3290,3285,1092
|
|
20230831,101900,353376885,3290,3290,3290,3290,0
|
|
20230831,101800,353376885,3290,3295,3295,3290,82
|
|
20230831,101700,353107075,3285,3290,3295,3285,2499
|
|
20230831,101600,344874095,3290,3290,3290,3290,180
|
|
20230831,101500,344281895,3295,3295,3295,3295,1
|
|
20230831,101400,344278600,3295,3295,3295,3295,729
|
|
20230831,101300,341876545,3290,3290,3290,3290,285
|
|
20230831,101200,340938895,3285,3285,3290,3285,693
|
|
20230831,101100,338662385,3290,3290,3290,3285,237
|
|
20230831,101000,337883155,3285,3285,3285,3285,400
|
|
20230831,100900,336569155,3290,3285,3290,3280,9
|
|
20230831,100800,336539590,3290,3280,3290,3280,76
|
|
20230831,100700,336290260,3280,3285,3290,3280,3867
|
|
20230831,100600,323586920,3285,3290,3295,3285,449
|
|
20230831,100500,322109615,3290,3290,3290,3290,2
|
|
20230831,100400,322103035,3290,3290,3290,3290,73
|
|
20230831,100300,321862865,3290,3285,3290,3285,201
|
|
20230831,100200,321201585,3285,3285,3290,3285,1507
|
|
20230831,100100,316251065,3295,3295,3295,3295,0
|
|
20230831,100000,316251065,3295,3290,3295,3275,900
|
|
20230831,095900,313290070,3270,3280,3280,3270,8752
|
|
20230831,095800,284615720,3280,3285,3285,3280,4949
|
|
20230831,095700,268363875,3285,3285,3285,3285,1500
|
|
20230831,095600,263436375,3290,3290,3290,3290,260
|
|
20230831,095500,262580975,3290,3295,3300,3290,2167
|
|
20230831,095400,255449555,3300,3300,3300,3300,0
|
|
20230831,095300,255449555,3300,3305,3305,3300,544
|
|
20230831,095200,253653135,3310,3310,3310,3310,0
|
|
20230831,095100,253653135,3310,3310,3310,3310,50
|
|
20230831,095000,253487635,3310,3310,3310,3310,0
|
|
20230831,094900,253487635,3310,3310,3310,3310,63
|
|
20230831,094800,253279105,3310,3310,3310,3310,83
|
|
20230831,094700,253004375,3310,3285,3310,3285,4
|
|
20230831,094600,252991160,3310,3285,3310,3285,1571
|
|
20230831,094500,247823870,3290,3290,3290,3290,1285
|
|
20230831,094400,243596220,3290,3290,3290,3290,250
|
|
20230831,094300,242773720,3290,3295,3295,3290,2533
|
|
20230831,094200,234437485,3310,3310,3310,3310,31
|
|
20230831,094100,234334875,3310,3310,3310,3310,110
|
|
20230831,094000,233970775,3295,3295,3295,3290,259
|
|
20230831,093900,233117485,3295,3295,3295,3295,1759
|
|
20230831,093800,227321580,3300,3305,3305,3300,870
|
|
20230831,093700,224450415,3320,3320,3320,3320,0
|
|
20230831,093600,224450415,3320,3300,3320,3300,652
|
|
20230831,093500,222298715,3305,3305,3305,3305,6
|
|
20230831,093400,222278885,3305,3320,3320,3305,693
|
|
20230831,093300,219987845,3320,3315,3320,3315,31
|
|
20230831,093200,219885075,3315,3315,3315,3310,848
|
|
20230831,093100,217073985,3305,3305,3315,3295,3761
|
|
20230831,093000,204667685,3305,3305,3305,3305,548
|
|
20230831,092900,202856545,3315,3305,3315,3300,302
|
|
20230831,092800,201859615,3315,3300,3315,3300,278
|
|
20230831,092700,200942140,3320,3300,3320,3300,2142
|
|
20230831,092600,193868480,3310,3305,3310,3300,774
|
|
20230831,092500,191308090,3300,3300,3300,3300,532
|
|
20230831,092400,189552490,3300,3300,3300,3300,859
|
|
20230831,092300,186717790,3300,3300,3300,3295,648
|
|
20230831,092200,184579535,3300,3310,3310,3300,3701
|
|
20230831,092100,172350720,3315,3315,3320,3315,29
|
|
20230831,092000,172254530,3320,3320,3320,3320,109
|
|
20230831,091900,171892650,3320,3310,3320,3310,858
|
|
20230831,091800,169050240,3310,3320,3320,3310,9008
|
|
20230831,091700,139194850,3320,3330,3330,3320,533
|
|
20230831,091600,137423960,3320,3330,3330,3320,3273
|
|
20230831,091500,126556480,3330,3330,3330,3330,0
|
|
20230831,091400,126556480,3330,3325,3330,3325,3819
|
|
20230831,091300,113854305,3325,3325,3325,3325,0
|
|
20230831,091200,113854305,3325,3330,3330,3325,3173
|
|
20230831,091100,103293660,3330,3330,3330,3330,874
|
|
20230831,091000,100383240,3335,3340,3340,3330,2295
|
|
20230831,090900,92728450,3345,3345,3345,3345,127
|
|
20230831,090800,92303635,3345,3340,3345,3340,179
|
|
20230831,090700,91705695,3340,3345,3345,3340,5094
|
|
20230831,090600,74668965,3345,3340,3345,3340,2451
|
|
20230831,090500,66477735,3340,3335,3340,3330,248
|
|
20230831,090400,65649640,3330,3330,3330,3325,897
|
|
20230831,090300,62664305,3330,3335,3340,3330,533
|
|
20230831,090200,60888185,3335,3325,3335,3320,1965
|
|
20230831,090100,54356625,3325,3330,3330,3320,2215
|
|
20230831,090000,46987885,3330,3350,3350,3330,13448
|