669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,200500,2513231330,7770,7770,7770,7770,0
|
|
20230831,200400,2513231330,7770,7770,7770,7770,0
|
|
20230831,200300,2513231330,7770,7770,7770,7770,0
|
|
20230831,200200,2513231330,7770,7770,7770,7770,0
|
|
20230831,200100,2513231330,7770,7770,7770,7770,0
|
|
20230831,200000,2513231330,7770,7770,7770,7770,0
|
|
20230831,195900,2513231330,7770,7770,7770,7770,0
|
|
20230831,195800,2513231330,7770,7770,7770,7770,0
|
|
20230831,195700,2513231330,7770,7770,7770,7770,0
|
|
20230831,195600,2513231330,7770,7770,7770,7770,0
|
|
20230831,195500,2513231330,7770,7770,7770,7770,0
|
|
20230831,195400,2513231330,7770,7770,7770,7770,0
|
|
20230831,195300,2513231330,7770,7770,7770,7770,0
|
|
20230831,195200,2513231330,7770,7770,7770,7770,0
|
|
20230831,195100,2513231330,7770,7770,7770,7770,0
|
|
20230831,195000,2513231330,7770,7770,7770,7770,0
|
|
20230831,194900,2513231330,7770,7770,7770,7770,0
|
|
20230831,194800,2513231330,7770,7770,7770,7770,0
|
|
20230831,194700,2513231330,7770,7770,7770,7770,0
|
|
20230831,194600,2513231330,7770,7770,7770,7770,0
|
|
20230831,194500,2513231330,7770,7770,7770,7770,0
|
|
20230831,194400,2513231330,7770,7770,7770,7770,0
|
|
20230831,194300,2513231330,7770,7770,7770,7770,0
|
|
20230831,194200,2513231330,7770,7770,7770,7770,0
|
|
20230831,194100,2513231330,7770,7770,7770,7770,0
|
|
20230831,194000,2513231330,7770,7770,7770,7770,0
|
|
20230831,193900,2513231330,7770,7770,7770,7770,0
|
|
20230831,193800,2513231330,7770,7770,7770,7770,0
|
|
20230831,193700,2513231330,7770,7770,7770,7770,0
|
|
20230831,193600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,193500,2513231330,7770,7770,7770,7770,0
|
|
20230831,193400,2513231330,7770,7770,7770,7770,0
|
|
20230831,193300,2513231330,7770,7770,7770,7770,0
|
|
20230831,193200,2513231330,7770,7770,7770,7770,0
|
|
20230831,193100,2513231330,7770,7770,7770,7770,0
|
|
20230831,193000,2513231330,7770,7770,7770,7770,0
|
|
20230831,192900,2513231330,7770,7770,7770,7770,0
|
|
20230831,192800,2513231330,7770,7770,7770,7770,0
|
|
20230831,192700,2513231330,7770,7770,7770,7770,0
|
|
20230831,192600,2513231330,7770,7770,7770,7770,0
|
|
20230831,192500,2513231330,7770,7770,7770,7770,0
|
|
20230831,192400,2513231330,7770,7770,7770,7770,0
|
|
20230831,192300,2513231330,7770,7770,7770,7770,0
|
|
20230831,192200,2513231330,7770,7770,7770,7770,0
|
|
20230831,192100,2513231330,7770,7770,7770,7770,0
|
|
20230831,192000,2513231330,7770,7770,7770,7770,0
|
|
20230831,191900,2513231330,7770,7770,7770,7770,0
|
|
20230831,191800,2513231330,7770,7770,7770,7770,0
|
|
20230831,191700,2513231330,7770,7770,7770,7770,0
|
|
20230831,191600,2513231330,7770,7770,7770,7770,0
|
|
20230831,191500,2513231330,7770,7770,7770,7770,0
|
|
20230831,191400,2513231330,7770,7770,7770,7770,0
|
|
20230831,191300,2513231330,7770,7770,7770,7770,0
|
|
20230831,191200,2513231330,7770,7770,7770,7770,0
|
|
20230831,191100,2513231330,7770,7770,7770,7770,0
|
|
20230831,191000,2513231330,7770,7770,7770,7770,0
|
|
20230831,190900,2513231330,7770,7770,7770,7770,0
|
|
20230831,190800,2513231330,7770,7770,7770,7770,0
|
|
20230831,190700,2513231330,7770,7770,7770,7770,0
|
|
20230831,190600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,190500,2513231330,7770,7770,7770,7770,0
|
|
20230831,190400,2513231330,7770,7770,7770,7770,0
|
|
20230831,190300,2513231330,7770,7770,7770,7770,0
|
|
20230831,190200,2513231330,7770,7770,7770,7770,0
|
|
20230831,190100,2513231330,7770,7770,7770,7770,0
|
|
20230831,190000,2513231330,7770,7770,7770,7770,0
|
|
20230831,185900,2513231330,7770,7770,7770,7770,0
|
|
20230831,185800,2513231330,7770,7770,7770,7770,0
|
|
20230831,185700,2513231330,7770,7770,7770,7770,0
|
|
20230831,185600,2513231330,7770,7770,7770,7770,0
|
|
20230831,185500,2513231330,7770,7770,7770,7770,0
|
|
20230831,185400,2513231330,7770,7770,7770,7770,0
|
|
20230831,185300,2513231330,7770,7770,7770,7770,0
|
|
20230831,185200,2513231330,7770,7770,7770,7770,0
|
|
20230831,185100,2513231330,7770,7770,7770,7770,0
|
|
20230831,185000,2513231330,7770,7770,7770,7770,0
|
|
20230831,184900,2513231330,7770,7770,7770,7770,0
|
|
20230831,184800,2513231330,7770,7770,7770,7770,0
|
|
20230831,184700,2513231330,7770,7770,7770,7770,0
|
|
20230831,184600,2513231330,7770,7770,7770,7770,0
|
|
20230831,184500,2513231330,7770,7770,7770,7770,0
|
|
20230831,184400,2513231330,7770,7770,7770,7770,0
|
|
20230831,184300,2513231330,7770,7770,7770,7770,0
|
|
20230831,184200,2513231330,7770,7770,7770,7770,0
|
|
20230831,184100,2513231330,7770,7770,7770,7770,0
|
|
20230831,184000,2513231330,7770,7770,7770,7770,0
|
|
20230831,183900,2513231330,7770,7770,7770,7770,0
|
|
20230831,183800,2513231330,7770,7770,7770,7770,0
|
|
20230831,183700,2513231330,7770,7770,7770,7770,0
|
|
20230831,183600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,183500,2513231330,7770,7770,7770,7770,0
|
|
20230831,183400,2513231330,7770,7770,7770,7770,0
|
|
20230831,183300,2513231330,7770,7770,7770,7770,0
|
|
20230831,183200,2513231330,7770,7770,7770,7770,0
|
|
20230831,183100,2513231330,7770,7770,7770,7770,0
|
|
20230831,183000,2513231330,7770,7770,7770,7770,0
|
|
20230831,182900,2513231330,7770,7770,7770,7770,0
|
|
20230831,182800,2513231330,7770,7770,7770,7770,0
|
|
20230831,182700,2513231330,7770,7770,7770,7770,0
|
|
20230831,182600,2513231330,7770,7770,7770,7770,0
|
|
20230831,182500,2513231330,7770,7770,7770,7770,0
|
|
20230831,182400,2513231330,7770,7770,7770,7770,0
|
|
20230831,182300,2513231330,7770,7770,7770,7770,0
|
|
20230831,182200,2513231330,7770,7770,7770,7770,0
|
|
20230831,182100,2513231330,7770,7770,7770,7770,0
|
|
20230831,182000,2513231330,7770,7770,7770,7770,0
|
|
20230831,181900,2513231330,7770,7770,7770,7770,0
|
|
20230831,181800,2513231330,7770,7770,7770,7770,0
|
|
20230831,181700,2513231330,7770,7770,7770,7770,0
|
|
20230831,181600,2513231330,7770,7770,7770,7770,0
|
|
20230831,181500,2513231330,7770,7770,7770,7770,0
|
|
20230831,181400,2513231330,7770,7770,7770,7770,0
|
|
20230831,181300,2513231330,7770,7770,7770,7770,0
|
|
20230831,181200,2513231330,7770,7770,7770,7770,0
|
|
20230831,181100,2513231330,7770,7770,7770,7770,0
|
|
20230831,181000,2513231330,7770,7770,7770,7770,0
|
|
20230831,180900,2513231330,7770,7770,7770,7770,0
|
|
20230831,180800,2513231330,7770,7770,7770,7770,0
|
|
20230831,180700,2513231330,7770,7770,7770,7770,0
|
|
20230831,180600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,180500,2513231330,7770,7770,7770,7770,0
|
|
20230831,180400,2513231330,7770,7770,7770,7770,0
|
|
20230831,180300,2513231330,7770,7770,7770,7770,0
|
|
20230831,180200,2513231330,7770,7770,7770,7770,0
|
|
20230831,180100,2513231330,7770,7770,7770,7770,0
|
|
20230831,180000,2513231330,7770,7770,7770,7770,0
|
|
20230831,175900,2513231330,7770,7770,7770,7770,0
|
|
20230831,175800,2513231330,7770,7770,7770,7770,0
|
|
20230831,175700,2513231330,7770,7770,7770,7770,0
|
|
20230831,175600,2513231330,7770,7770,7770,7770,0
|
|
20230831,175500,2513231330,7770,7770,7770,7770,0
|
|
20230831,175400,2513231330,7770,7770,7770,7770,0
|
|
20230831,175300,2513231330,7770,7770,7770,7770,0
|
|
20230831,175200,2513231330,7770,7770,7770,7770,0
|
|
20230831,175100,2513231330,7770,7770,7770,7770,0
|
|
20230831,175000,2513231330,7770,7770,7770,7770,0
|
|
20230831,174900,2513231330,7770,7770,7770,7770,0
|
|
20230831,174800,2513231330,7770,7770,7770,7770,0
|
|
20230831,174700,2513231330,7770,7770,7770,7770,0
|
|
20230831,174600,2513231330,7770,7770,7770,7770,0
|
|
20230831,174500,2513231330,7770,7770,7770,7770,0
|
|
20230831,174400,2513231330,7770,7770,7770,7770,0
|
|
20230831,174300,2513231330,7770,7770,7770,7770,0
|
|
20230831,174200,2513231330,7770,7770,7770,7770,0
|
|
20230831,174100,2513231330,7770,7770,7770,7770,0
|
|
20230831,174000,2513231330,7770,7770,7770,7770,0
|
|
20230831,173900,2513231330,7770,7770,7770,7770,0
|
|
20230831,173800,2513231330,7770,7770,7770,7770,0
|
|
20230831,173700,2513231330,7770,7770,7770,7770,0
|
|
20230831,173600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,173500,2513231330,7770,7770,7770,7770,0
|
|
20230831,173400,2513231330,7770,7770,7770,7770,0
|
|
20230831,173300,2513231330,7770,7770,7770,7770,0
|
|
20230831,173200,2513231330,7770,7770,7770,7770,0
|
|
20230831,173100,2513231330,7770,7770,7770,7770,0
|
|
20230831,173000,2513231330,7770,7770,7770,7770,0
|
|
20230831,172900,2513231330,7770,7770,7770,7770,0
|
|
20230831,172800,2513231330,7770,7770,7770,7770,0
|
|
20230831,172700,2513231330,7770,7770,7770,7770,0
|
|
20230831,172600,2513231330,7770,7770,7770,7770,0
|
|
20230831,172500,2513231330,7770,7770,7770,7770,0
|
|
20230831,172400,2513231330,7770,7770,7770,7770,0
|
|
20230831,172300,2513231330,7770,7770,7770,7770,0
|
|
20230831,172200,2513231330,7770,7770,7770,7770,0
|
|
20230831,172100,2513231330,7770,7770,7770,7770,0
|
|
20230831,172000,2513231330,7770,7770,7770,7770,0
|
|
20230831,171900,2513231330,7770,7770,7770,7770,0
|
|
20230831,171800,2513231330,7770,7770,7770,7770,0
|
|
20230831,171700,2513231330,7770,7770,7770,7770,0
|
|
20230831,171600,2513231330,7770,7770,7770,7770,0
|
|
20230831,171500,2513231330,7770,7770,7770,7770,0
|
|
20230831,171400,2513231330,7770,7770,7770,7770,0
|
|
20230831,171300,2513231330,7770,7770,7770,7770,0
|
|
20230831,171200,2513231330,7770,7770,7770,7770,0
|
|
20230831,171100,2513231330,7770,7770,7770,7770,0
|
|
20230831,171000,2513231330,7770,7770,7770,7770,0
|
|
20230831,170900,2513231330,7770,7770,7770,7770,0
|
|
20230831,170800,2513231330,7770,7770,7770,7770,0
|
|
20230831,170700,2513231330,7770,7770,7770,7770,0
|
|
20230831,170600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,170500,2513231330,7770,7770,7770,7770,0
|
|
20230831,170400,2513231330,7770,7770,7770,7770,0
|
|
20230831,170300,2513231330,7770,7770,7770,7770,0
|
|
20230831,170200,2513231330,7770,7770,7770,7770,0
|
|
20230831,170100,2513231330,7770,7770,7770,7770,0
|
|
20230831,170000,2513231330,7770,7770,7770,7770,0
|
|
20230831,165900,2513231330,7770,7770,7770,7770,0
|
|
20230831,165800,2513231330,7770,7770,7770,7770,0
|
|
20230831,165700,2513231330,7770,7770,7770,7770,0
|
|
20230831,165600,2513231330,7770,7770,7770,7770,0
|
|
20230831,165500,2513231330,7770,7770,7770,7770,0
|
|
20230831,165400,2513231330,7770,7770,7770,7770,0
|
|
20230831,165300,2513231330,7770,7770,7770,7770,0
|
|
20230831,165200,2513231330,7770,7770,7770,7770,0
|
|
20230831,165100,2513231330,7770,7770,7770,7770,0
|
|
20230831,165000,2513231330,7770,7770,7770,7770,0
|
|
20230831,164900,2513231330,7770,7770,7770,7770,0
|
|
20230831,164800,2513231330,7770,7770,7770,7770,0
|
|
20230831,164700,2513231330,7770,7770,7770,7770,0
|
|
20230831,164600,2513231330,7770,7770,7770,7770,0
|
|
20230831,164500,2513231330,7770,7770,7770,7770,0
|
|
20230831,164400,2513231330,7770,7770,7770,7770,0
|
|
20230831,164300,2513231330,7770,7770,7770,7770,0
|
|
20230831,164200,2513231330,7770,7770,7770,7770,0
|
|
20230831,164100,2513231330,7770,7770,7770,7770,0
|
|
20230831,164000,2513231330,7770,7770,7770,7770,0
|
|
20230831,163900,2513231330,7770,7770,7770,7770,0
|
|
20230831,163800,2513231330,7770,7770,7770,7770,0
|
|
20230831,163700,2513231330,7770,7770,7770,7770,0
|
|
20230831,163600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,163500,2513231330,7770,7770,7770,7770,0
|
|
20230831,163400,2513231330,7770,7770,7770,7770,0
|
|
20230831,163300,2513231330,7770,7770,7770,7770,0
|
|
20230831,163200,2513231330,7770,7770,7770,7770,0
|
|
20230831,163100,2513231330,7770,7770,7770,7770,0
|
|
20230831,163000,2513231330,7770,7770,7770,7770,0
|
|
20230831,162900,2513231330,7770,7770,7770,7770,0
|
|
20230831,162800,2513231330,7770,7770,7770,7770,0
|
|
20230831,162700,2513231330,7770,7770,7770,7770,0
|
|
20230831,162600,2513231330,7770,7770,7770,7770,0
|
|
20230831,162500,2513231330,7770,7770,7770,7770,0
|
|
20230831,162400,2513231330,7770,7770,7770,7770,0
|
|
20230831,162300,2513231330,7770,7770,7770,7770,0
|
|
20230831,162200,2513231330,7770,7770,7770,7770,0
|
|
20230831,162100,2513231330,7770,7770,7770,7770,0
|
|
20230831,162000,2513231330,7770,7770,7770,7770,0
|
|
20230831,161900,2513231330,7770,7770,7770,7770,0
|
|
20230831,161800,2513231330,7770,7770,7770,7770,0
|
|
20230831,161700,2513231330,7770,7770,7770,7770,0
|
|
20230831,161600,2513231330,7770,7770,7770,7770,0
|
|
20230831,161500,2513231330,7770,7770,7770,7770,0
|
|
20230831,161400,2513231330,7770,7770,7770,7770,0
|
|
20230831,161300,2513231330,7770,7770,7770,7770,0
|
|
20230831,161200,2513231330,7770,7770,7770,7770,0
|
|
20230831,161100,2513231330,7770,7770,7770,7770,0
|
|
20230831,161000,2513231330,7770,7770,7770,7770,0
|
|
20230831,160900,2513231330,7770,7770,7770,7770,0
|
|
20230831,160800,2513231330,7770,7770,7770,7770,0
|
|
20230831,160700,2513231330,7770,7770,7770,7770,0
|
|
20230831,160600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,160500,2513231330,7770,7770,7770,7770,0
|
|
20230831,160400,2513231330,7770,7770,7770,7770,0
|
|
20230831,160300,2513231330,7770,7770,7770,7770,0
|
|
20230831,160200,2513231330,7770,7770,7770,7770,0
|
|
20230831,160100,2513231330,7770,7770,7770,7770,0
|
|
20230831,160000,2513231330,7770,7770,7770,7770,0
|
|
20230831,155900,2513231330,7770,7770,7770,7770,0
|
|
20230831,155800,2513231330,7770,7770,7770,7770,0
|
|
20230831,155700,2513231330,7770,7770,7770,7770,0
|
|
20230831,155600,2513231330,7770,7770,7770,7770,0
|
|
20230831,155500,2513231330,7770,7770,7770,7770,0
|
|
20230831,155400,2513231330,7770,7770,7770,7770,0
|
|
20230831,155300,2513231330,7770,7770,7770,7770,0
|
|
20230831,155200,2513231330,7770,7770,7770,7770,0
|
|
20230831,155100,2513231330,7770,7770,7770,7770,0
|
|
20230831,155000,2513231330,7770,7770,7770,7770,0
|
|
20230831,154900,2513231330,7770,7770,7770,7770,0
|
|
20230831,154800,2513231330,7770,7770,7770,7770,0
|
|
20230831,154700,2513231330,7770,7770,7770,7770,0
|
|
20230831,154600,2513231330,7770,7770,7770,7770,0
|
|
20230831,154500,2513231330,7770,7770,7770,7770,0
|
|
20230831,154400,2513231330,7770,7770,7770,7770,0
|
|
20230831,154300,2513231330,7770,7770,7770,7770,0
|
|
20230831,154200,2513231330,7770,7770,7770,7770,0
|
|
20230831,154100,2513231330,7770,7770,7770,7770,0
|
|
20230831,154000,2513231330,7770,7770,7770,7770,0
|
|
20230831,153900,2513231330,7770,7770,7770,7770,0
|
|
20230831,153800,2513231330,7770,7770,7770,7770,0
|
|
20230831,153700,2513231330,7770,7770,7770,7770,0
|
|
20230831,153600,2513231330,7770,7770,7770,7770,3953
|
|
20230831,153500,2513231330,7770,7770,7770,7770,0
|
|
20230831,153400,2513231330,7770,7770,7770,7770,0
|
|
20230831,153300,2513231330,7770,7770,7770,7770,0
|
|
20230831,153200,2513231330,7770,7770,7770,7770,0
|
|
20230831,153100,2513231330,7770,7770,7770,7770,0
|
|
20230831,153000,2513231330,7770,7770,7770,7770,3953
|
|
20230831,152900,2482516520,7770,7770,7770,7770,0
|
|
20230831,152800,2482516520,7770,7770,7770,7770,0
|
|
20230831,152700,2482516520,7770,7770,7770,7770,0
|
|
20230831,152600,2482516520,7770,7770,7770,7770,0
|
|
20230831,152500,2482516520,7770,7770,7770,7770,0
|
|
20230831,152400,2482516520,7770,7770,7770,7770,0
|
|
20230831,152300,2482516520,7770,7770,7770,7770,0
|
|
20230831,152200,2482516520,7770,7770,7770,7770,0
|
|
20230831,152100,2482516520,7770,7770,7770,7770,0
|
|
20230831,152000,2482516520,7770,7770,7770,7770,0
|
|
20230831,151900,2482516520,7770,7770,7770,7760,28
|
|
20230831,151800,2482298990,7760,7760,7760,7760,1
|
|
20230831,151700,2482291230,7750,7750,7750,7750,977
|
|
20230831,151600,2474719480,7760,7780,7780,7760,1676
|
|
20230831,151500,2461701720,7790,7790,7790,7790,1
|
|
20230831,151400,2461693930,7800,7780,7800,7780,290
|
|
20230831,151300,2459437330,7800,7800,7800,7800,80
|
|
20230831,151200,2458813330,7810,7780,7810,7780,87
|
|
20230831,151100,2458134760,7780,7780,7780,7780,0
|
|
20230831,151000,2458134760,7780,7780,7780,7780,251
|
|
20230831,150900,2456181980,7780,7780,7780,7780,0
|
|
20230831,150800,2456181980,7780,7790,7790,7780,11
|
|
20230831,150700,2456096300,7790,7810,7810,7790,82
|
|
20230831,150600,2455456110,7810,7760,7810,7760,730
|
|
20230831,150500,2449783310,7800,7800,7800,7800,100
|
|
20230831,150400,2449003310,7820,7800,7820,7800,4054
|
|
20230831,150300,2417347420,7800,7790,7800,7750,687
|
|
20230831,150200,2411995900,7790,7740,7800,7740,439
|
|
20230831,150100,2408582630,7740,7740,7740,7740,0
|
|
20230831,150000,2408582630,7740,7760,7760,7740,883
|
|
20230831,145900,2401744770,7750,7780,7780,7750,690
|
|
20230831,145800,2396397190,7780,7770,7780,7770,216
|
|
20230831,145700,2394717710,7770,7770,7780,7770,2402
|
|
20230831,145600,2376046500,7750,7750,7750,7750,30
|
|
20230831,145500,2375814000,7780,7780,7780,7780,65
|
|
20230831,145400,2375308300,7780,7740,7780,7740,173
|
|
20230831,145300,2373969160,7730,7740,7740,7730,1091
|
|
20230831,145200,2365535220,7730,7730,7730,7730,1
|
|
20230831,145100,2365527490,7740,7750,7750,7740,1577
|
|
20230831,145000,2353320870,7750,7760,7760,7750,1752
|
|
20230831,144900,2339742360,7780,7780,7780,7780,0
|
|
20230831,144800,2339742360,7780,7750,7780,7750,69
|
|
20230831,144700,2339207550,7750,7750,7750,7750,0
|
|
20230831,144600,2339207550,7750,7750,7750,7740,124
|
|
20230831,144500,2338246640,7750,7780,7780,7750,11
|
|
20230831,144400,2338161360,7780,7780,7780,7780,647
|
|
20230831,144300,2333127700,7740,7750,7750,7740,675
|
|
20230831,144200,2327901610,7750,7750,7750,7750,1000
|
|
20230831,144100,2320151610,7750,7750,7750,7750,0
|
|
20230831,144000,2320151610,7750,7770,7770,7750,227
|
|
20230831,143900,2318392320,7770,7770,7770,7770,1
|
|
20230831,143800,2318384550,7780,7750,7780,7740,136
|
|
20230831,143700,2317331080,7780,7750,7780,7750,153
|
|
20230831,143600,2316145270,7750,7750,7750,7750,138
|
|
20230831,143500,2315075770,7750,7750,7750,7740,28
|
|
20230831,143400,2314859020,7750,7750,7750,7740,124
|
|
20230831,143300,2313898340,7750,7760,7760,7750,108
|
|
20230831,143200,2313061310,7770,7740,7770,7740,141
|
|
20230831,143100,2311969940,7780,7780,7780,7740,109
|
|
20230831,143000,2311125230,7780,7750,7780,7750,114
|
|
20230831,142900,2310241700,7780,7750,7780,7750,292
|
|
20230831,142800,2307978670,7780,7750,7780,7750,50
|
|
20230831,142700,2307591140,7750,7730,7750,7730,117
|
|
20230831,142600,2306686690,7750,7730,7750,7720,3700
|
|
20230831,142500,2278086930,7740,7740,7750,7740,1174
|
|
20230831,142400,2269000060,7790,7750,7790,7740,320
|
|
20230831,142300,2266520850,7750,7750,7750,7750,115
|
|
20230831,142200,2265629600,7750,7760,7760,7750,115
|
|
20230831,142100,2264738250,7750,7750,7750,7750,115
|
|
20230831,142000,2263847000,7750,7750,7790,7750,320
|
|
20230831,141900,2261363330,7750,7760,7760,7750,115
|
|
20230831,141800,2260472070,7750,7760,7760,7750,115
|
|
20230831,141700,2259580620,7750,7790,7790,7750,125
|
|
20230831,141600,2258611470,7750,7750,7750,7750,319
|
|
20230831,141500,2256139220,7750,7750,7760,7750,280
|
|
20230831,141400,2253969170,7750,7760,7790,7750,334
|
|
20230831,141300,2251375230,7750,7750,7760,7750,225
|
|
20230831,141200,2249631370,7750,7760,7760,7750,115
|
|
20230831,141100,2248739920,7750,7750,7750,7750,115
|
|
20230831,141000,2247848670,7750,7760,7760,7750,115
|
|
20230831,140900,2246957290,7760,7790,7790,7760,132
|
|
20230831,140800,2245932460,7760,7760,7790,7760,139
|
|
20230831,140700,2244853490,7750,7750,7790,7750,434
|
|
20230831,140600,2241487190,7760,7750,7760,7750,117
|
|
20230831,140500,2240580430,7750,7750,7750,7750,116
|
|
20230831,140400,2239681430,7750,7760,7760,7750,258
|
|
20230831,140300,2237681610,7750,7750,7760,7750,463
|
|
20230831,140200,2234093320,7750,7750,7760,7750,119
|
|
20230831,140100,2233171060,7750,7760,7780,7750,234
|
|
20230831,140000,2231357090,7780,7750,7780,7750,171
|
|
20230831,135900,2230030190,7750,7750,7750,7750,116
|
|
20230831,135800,2229131190,7790,7760,7790,7750,121
|
|
20230831,135700,2228192810,7760,7760,7760,7760,728
|
|
20230831,135600,2222543530,7760,7760,7760,7760,285
|
|
20230831,135500,2220331930,7760,7760,7760,7760,618
|
|
20230831,135400,2215536250,7760,7790,7790,7760,238
|
|
20230831,135300,2213687850,7790,7770,7790,7770,147
|
|
20230831,135200,2212545040,7770,7770,7770,7770,146
|
|
20230831,135100,2211410620,7770,7770,7770,7770,121
|
|
20230831,135000,2210470450,7780,7780,7780,7770,721
|
|
20230831,134900,2204868210,7770,7770,7780,7770,227
|
|
20230831,134800,2203104020,7770,7770,7780,7770,287
|
|
20230831,134700,2200873480,7770,7770,7780,7770,148
|
|
20230831,134600,2199723370,7780,7780,7780,7780,381
|
|
20230831,134500,2196759190,7780,7780,7780,7780,116
|
|
20230831,134400,2195856710,7790,7780,7790,7780,121
|
|
20230831,134300,2194915280,7780,7790,7790,7780,179
|
|
20230831,134200,2193522460,7780,7780,7780,7780,132
|
|
20230831,134100,2192495500,7780,7780,7800,7780,735
|
|
20230831,134000,2186772140,7800,7780,7800,7780,195
|
|
20230831,133900,2185254960,7780,7780,7780,7780,116
|
|
20230831,133800,2184352480,7810,7780,7810,7780,122
|
|
20230831,133700,2183403140,7780,7810,7810,7780,245
|
|
20230831,133600,2181493170,7810,7780,7810,7780,448
|
|
20230831,133500,2177999750,7780,7780,7790,7780,243
|
|
20230831,133400,2176109110,7780,7790,7790,7780,322
|
|
20230831,133300,2173603290,7780,7780,7780,7780,192
|
|
20230831,133200,2172109530,7790,7790,7790,7790,1365
|
|
20230831,133100,2161476180,7800,7790,7800,7790,118
|
|
20230831,133000,2160556940,7790,7790,7790,7790,116
|
|
20230831,132900,2159653300,7790,7790,7790,7790,416
|
|
20230831,132800,2156412660,7790,7790,7790,7790,532
|
|
20230831,132700,2152268380,7800,7800,7800,7800,0
|
|
20230831,132600,2152268380,7800,7800,7800,7800,403
|
|
20230831,132500,2149124980,7810,7810,7810,7810,25
|
|
20230831,132400,2148929730,7810,7810,7810,7810,0
|
|
20230831,132300,2148929730,7810,7810,7810,7810,5
|
|
20230831,132200,2148890680,7810,7810,7810,7810,0
|
|
20230831,132100,2148890680,7810,7810,7810,7810,0
|
|
20230831,132000,2148890680,7810,7810,7810,7810,0
|
|
20230831,131900,2148890680,7810,7810,7810,7810,10
|
|
20230831,131800,2148812580,7810,7810,7810,7810,25
|
|
20230831,131700,2148617330,7820,7820,7820,7820,0
|
|
20230831,131600,2148617330,7820,7800,7820,7800,2382
|
|
20230831,131500,2130036940,7800,7800,7800,7800,20
|
|
20230831,131400,2129880940,7810,7810,7810,7810,13
|
|
20230831,131300,2129779410,7810,7810,7810,7810,0
|
|
20230831,131200,2129779410,7810,7810,7810,7810,19
|
|
20230831,131100,2129631020,7810,7810,7810,7810,0
|
|
20230831,131000,2129631020,7810,7800,7810,7800,146
|
|
20230831,130900,2128491420,7800,7800,7800,7800,0
|
|
20230831,130800,2128491420,7800,7800,7810,7800,113
|
|
20230831,130700,2127609990,7810,7800,7810,7800,195
|
|
20230831,130600,2126088890,7800,7800,7800,7800,376
|
|
20230831,130500,2123156090,7800,7800,7800,7800,28
|
|
20230831,130400,2122937690,7810,7810,7810,7810,0
|
|
20230831,130300,2122937690,7810,7810,7810,7810,50
|
|
20230831,130200,2122547190,7810,7820,7820,7810,52
|
|
20230831,130100,2122141050,7820,7820,7820,7820,3
|
|
20230831,130000,2122117590,7820,7820,7820,7820,0
|
|
20230831,125900,2122117590,7820,7820,7820,7820,0
|
|
20230831,125800,2122117590,7820,7820,7820,7820,3
|
|
20230831,125700,2122094130,7800,7820,7820,7800,4
|
|
20230831,125600,2122062890,7800,7800,7800,7800,499
|
|
20230831,125500,2118170690,7820,7800,7820,7800,82
|
|
20230831,125400,2117531050,7820,7820,7820,7820,3
|
|
20230831,125300,2117507590,7800,7800,7800,7800,0
|
|
20230831,125200,2117507590,7800,7800,7800,7800,2
|
|
20230831,125100,2117491990,7800,7800,7800,7800,7
|
|
20230831,125000,2117437390,7800,7820,7820,7800,70
|
|
20230831,124900,2116890990,7830,7830,7830,7830,7
|
|
20230831,124800,2116836180,7830,7810,7830,7810,301
|
|
20230831,124700,2114481160,7810,7810,7810,7810,12
|
|
20230831,124600,2114387440,7810,7810,7810,7810,231
|
|
20230831,124500,2112583330,7830,7830,7830,7830,10
|
|
20230831,124400,2112505030,7830,7830,7830,7830,0
|
|
20230831,124300,2112505030,7830,7820,7830,7820,600
|
|
20230831,124200,2107811350,7820,7820,7820,7820,727
|
|
20230831,124100,2102126210,7810,7810,7810,7810,239
|
|
20230831,124000,2100259620,7810,7810,7810,7810,2
|
|
20230831,123900,2100244000,7800,7800,7800,7800,50
|
|
20230831,123800,2099854000,7810,7810,7810,7810,1
|
|
20230831,123700,2099846190,7810,7810,7810,7810,56
|
|
20230831,123600,2099408830,7810,7810,7810,7810,10
|
|
20230831,123500,2099330730,7810,7810,7810,7810,0
|
|
20230831,123400,2099330730,7810,7810,7810,7810,89
|
|
20230831,123300,2098635640,7800,7800,7800,7800,0
|
|
20230831,123200,2098635640,7800,7800,7800,7800,916
|
|
20230831,123100,2091490840,7800,7780,7800,7780,486
|
|
20230831,123000,2087704890,7780,7780,7780,7780,0
|
|
20230831,122900,2087704890,7780,7780,7780,7780,255
|
|
20230831,122800,2085720990,7780,7790,7790,7780,334
|
|
20230831,122700,2083122130,7790,7800,7800,7790,794
|
|
20230831,122600,2076936450,7800,7800,7800,7800,6
|
|
20230831,122500,2076889650,7800,7800,7800,7800,13
|
|
20230831,122400,2076788250,7790,7790,7790,7790,0
|
|
20230831,122300,2076788250,7790,7790,7790,7790,471
|
|
20230831,122200,2073119160,7790,7790,7790,7790,229
|
|
20230831,122100,2071335250,7790,7800,7800,7790,66
|
|
20230831,122000,2070820990,7790,7790,7790,7790,402
|
|
20230831,121900,2067689410,7790,7810,7810,7790,133
|
|
20230831,121800,2066652940,7790,7790,7800,7790,973
|
|
20230831,121700,2059065490,7790,7790,7790,7790,7
|
|
20230831,121600,2059010960,7800,7800,7800,7800,10
|
|
20230831,121500,2058932960,7800,7800,7800,7800,1
|
|
20230831,121400,2058925160,7800,7800,7800,7800,57
|
|
20230831,121300,2058480560,7800,7800,7800,7800,0
|
|
20230831,121200,2058480560,7800,7820,7820,7800,4
|
|
20230831,121100,2058449340,7810,7810,7810,7810,4
|
|
20230831,121000,2058418100,7810,7810,7810,7810,10
|
|
20230831,120900,2058340000,7810,7800,7810,7800,7
|
|
20230831,120800,2058285390,7770,7800,7800,7770,831
|
|
20230831,120700,2051824400,7780,7800,7800,7780,2954
|
|
20230831,120600,2028826290,7790,7790,7790,7790,10
|
|
20230831,120500,2028748390,7790,7800,7800,7790,111
|
|
20230831,120400,2027883670,7800,7790,7810,7790,208
|
|
20230831,120300,2026263260,7790,7790,7790,7790,26
|
|
20230831,120200,2026060720,7790,7790,7790,7790,0
|
|
20230831,120100,2026060720,7790,7790,7790,7790,530
|
|
20230831,120000,2021932020,7800,7800,7800,7800,156
|
|
20230831,115900,2020715220,7800,7810,7810,7800,350
|
|
20230831,115800,2017982970,7820,7820,7820,7820,100
|
|
20230831,115700,2017200970,7820,7820,7820,7820,0
|
|
20230831,115600,2017200970,7820,7820,7820,7820,50
|
|
20230831,115500,2016809970,7820,7820,7820,7820,30
|
|
20230831,115400,2016575370,7820,7820,7820,7820,102
|
|
20230831,115300,2015777730,7820,7820,7820,7820,0
|
|
20230831,115200,2015777730,7820,7820,7820,7820,12
|
|
20230831,115100,2015683890,7810,7810,7810,7810,0
|
|
20230831,115000,2015683890,7810,7810,7810,7810,50
|
|
20230831,114900,2015293390,7810,7810,7810,7800,100
|
|
20230831,114800,2014513080,7810,7810,7810,7810,312
|
|
20230831,114700,2012076360,7810,7810,7810,7810,7
|
|
20230831,114600,2012021690,7820,7820,7820,7820,0
|
|
20230831,114500,2012021690,7820,7820,7820,7820,35
|
|
20230831,114400,2011747990,7800,7800,7800,7800,0
|
|
20230831,114300,2011747990,7800,7800,7800,7800,12
|
|
20230831,114200,2011654390,7790,7790,7790,7790,100
|
|
20230831,114100,2010875390,7800,7800,7800,7800,2
|
|
20230831,114000,2010859790,7800,7800,7800,7800,194
|
|
20230831,113900,2009346590,7820,7820,7820,7820,2
|
|
20230831,113800,2009330950,7820,7820,7820,7820,0
|
|
20230831,113700,2009330950,7820,7820,7820,7820,1
|
|
20230831,113600,2009323130,7800,7810,7810,7800,100
|
|
20230831,113500,2008542710,7810,7810,7810,7810,1
|
|
20230831,113400,2008534900,7820,7820,7820,7820,1
|
|
20230831,113300,2008527080,7810,7810,7810,7810,0
|
|
20230831,113200,2008527080,7810,7820,7820,7810,22
|
|
20230831,113100,2008355190,7820,7820,7820,7820,102
|
|
20230831,113000,2007557550,7820,7820,7820,7820,4
|
|
20230831,112900,2007526270,7820,7820,7820,7820,5
|
|
20230831,112800,2007487170,7820,7800,7820,7710,5800
|
|
20230831,112700,1962476020,7820,7830,7830,7800,895
|
|
20230831,112600,1955487770,7830,7820,7830,7810,803
|
|
20230831,112500,1949211140,7810,7810,7810,7810,89
|
|
20230831,112400,1948516050,7800,7810,7810,7800,1378
|
|
20230831,112300,1937766110,7810,7810,7810,7810,70
|
|
20230831,112200,1937219410,7810,7810,7810,7810,1
|
|
20230831,112100,1937211600,7810,7810,7810,7810,1
|
|
20230831,112000,1937203790,7790,7800,7810,7790,5488
|
|
20230831,111900,1894389340,7800,7810,7810,7800,250
|
|
20230831,111800,1892439260,7810,7820,7820,7810,2807
|
|
20230831,111700,1870506060,7820,7820,7820,7820,289
|
|
20230831,111600,1868246080,7820,7820,7820,7820,15
|
|
20230831,111500,1868128780,7820,7830,7830,7820,46
|
|
20230831,111400,1867768970,7830,7830,7830,7830,35
|
|
20230831,111300,1867494920,7830,7830,7830,7830,0
|
|
20230831,111200,1867494920,7830,7830,7830,7830,1076
|
|
20230831,111100,1859069840,7830,7830,7830,7830,143
|
|
20230831,111000,1857950150,7830,7830,7830,7830,0
|
|
20230831,110900,1857950150,7830,7840,7840,7830,382
|
|
20230831,110800,1854957880,7840,7840,7840,7840,60
|
|
20230831,110700,1854487480,7840,7840,7840,7840,256
|
|
20230831,110600,1852480440,7840,7840,7840,7840,1
|
|
20230831,110500,1852472600,7850,7850,7850,7840,2261
|
|
20230831,110400,1834743730,7850,7850,7850,7850,559
|
|
20230831,110300,1830355580,7860,7860,7860,7860,0
|
|
20230831,110200,1830355580,7860,7860,7860,7860,16
|
|
20230831,110100,1830229820,7850,7850,7860,7850,315
|
|
20230831,110000,1827757050,7850,7850,7850,7850,0
|
|
20230831,105900,1827757050,7850,7850,7860,7850,551
|
|
20230831,105800,1823431650,7850,7850,7850,7850,0
|
|
20230831,105700,1823431650,7850,7850,7850,7850,333
|
|
20230831,105600,1820817600,7860,7850,7860,7850,19
|
|
20230831,105500,1820668360,7850,7850,7850,7850,495
|
|
20230831,105400,1816782610,7850,7850,7850,7850,615
|
|
20230831,105300,1811954860,7850,7850,7850,7850,0
|
|
20230831,105200,1811954860,7850,7860,7860,7850,124
|
|
20230831,105100,1810980900,7860,7860,7860,7860,0
|
|
20230831,105000,1810980900,7860,7860,7860,7860,104
|
|
20230831,104900,1810163460,7860,7870,7870,7860,2
|
|
20230831,104800,1810147730,7880,7870,7880,7850,3501
|
|
20230831,104700,1782625140,7870,7870,7880,7870,1550
|
|
20230831,104600,1770425640,7870,7880,7880,7870,467
|
|
20230831,104500,1766747180,7880,7880,7880,7880,160
|
|
20230831,104400,1765486380,7880,7890,7890,7880,607
|
|
20230831,104300,1760697160,7890,7890,7890,7890,1
|
|
20230831,104200,1760689270,7890,7890,7890,7890,0
|
|
20230831,104100,1760689270,7890,7890,7890,7890,1
|
|
20230831,104000,1760681380,7870,7870,7870,7870,0
|
|
20230831,103900,1760681380,7870,7890,7890,7870,372
|
|
20230831,103800,1757747300,7890,7870,7890,7870,636
|
|
20230831,103700,1752730680,7880,7880,7880,7880,495
|
|
20230831,103600,1748830080,7870,7880,7880,7870,1388
|
|
20230831,103500,1737899340,7890,7890,7890,7890,0
|
|
20230831,103400,1737899340,7890,7870,7890,7870,126
|
|
20230831,103300,1736907700,7870,7870,7870,7870,130
|
|
20230831,103200,1735884600,7870,7870,7870,7870,0
|
|
20230831,103100,1735884600,7870,7870,7870,7870,20
|
|
20230831,103000,1735727200,7860,7860,7880,7860,1397
|
|
20230831,102900,1724730400,7860,7870,7870,7860,726
|
|
20230831,102800,1719023540,7870,7860,7870,7860,2095
|
|
20230831,102700,1702556280,7850,7850,7850,7850,2
|
|
20230831,102600,1702540580,7850,7850,7850,7850,1525
|
|
20230831,102500,1690569330,7850,7850,7850,7850,0
|
|
20230831,102400,1690569330,7850,7850,7850,7850,1345
|
|
20230831,102300,1680011080,7850,7850,7850,7850,1
|
|
20230831,102200,1680003230,7850,7860,7860,7850,22
|
|
20230831,102100,1679830320,7850,7850,7850,7850,39
|
|
20230831,102000,1679524170,7850,7840,7850,7840,926
|
|
20230831,101900,1672257600,7840,7840,7840,7840,4
|
|
20230831,101800,1672226240,7840,7850,7850,7840,113
|
|
20230831,101700,1671339420,7850,7850,7850,7850,70
|
|
20230831,101600,1670789920,7850,7850,7850,7850,66
|
|
20230831,101500,1670271820,7840,7850,7850,7840,101
|
|
20230831,101400,1669479940,7850,7850,7850,7840,32
|
|
20230831,101300,1669228750,7850,7850,7850,7840,432
|
|
20230831,101200,1665840550,7850,7850,7850,7840,250
|
|
20230831,101100,1663879030,7860,7840,7860,7840,171
|
|
20230831,101000,1662536670,7840,7850,7860,7840,1369
|
|
20230831,100900,1651790670,7850,7850,7850,7850,125
|
|
20230831,100800,1650809420,7850,7860,7860,7850,1247
|
|
20230831,100700,1641020410,7860,7850,7860,7850,403
|
|
20230831,100600,1637856120,7860,7850,7860,7850,621
|
|
20230831,100500,1632981260,7850,7850,7850,7850,2610
|
|
20230831,100400,1612492760,7850,7850,7860,7850,1072
|
|
20230831,100300,1604077460,7860,7850,7860,7850,1056
|
|
20230831,100200,1595777310,7850,7850,7850,7850,1441
|
|
20230831,100100,1584465460,7850,7850,7850,7850,350
|
|
20230831,100000,1581717960,7860,7850,7860,7850,251
|
|
20230831,095900,1579747100,7860,7860,7860,7860,626
|
|
20230831,095800,1574826740,7870,7860,7870,7860,252
|
|
20230831,095700,1572844400,7850,7850,7850,7850,124
|
|
20230831,095600,1571871000,7850,7860,7860,7850,607
|
|
20230831,095500,1567105800,7860,7850,7860,7850,1914
|
|
20230831,095400,1552070890,7850,7860,7860,7850,317
|
|
20230831,095300,1549582390,7860,7870,7870,7850,2967
|
|
20230831,095200,1526257360,7890,7860,7890,7860,267
|
|
20230831,095100,1524157470,7870,7900,7900,7860,5770
|
|
20230831,095000,1478741300,7890,7890,7890,7890,18
|
|
20230831,094900,1478599280,7890,7890,7890,7890,3
|
|
20230831,094800,1478575610,7890,7900,7910,7890,185
|
|
20230831,094700,1477113890,7910,7890,7910,7880,2221
|
|
20230831,094600,1459605940,7890,7890,7910,7890,223
|
|
20230831,094500,1457846450,7900,7890,7900,7890,586
|
|
20230831,094400,1453221860,7900,7900,7900,7900,414
|
|
20230831,094300,1449951260,7900,7890,7900,7890,380
|
|
20230831,094200,1446951060,7880,7910,7910,7880,4167
|
|
20230831,094100,1414060670,7910,7900,7910,7900,2345
|
|
20230831,094000,1395535010,7900,7910,7910,7900,455
|
|
20230831,093900,1391939450,7900,7900,7900,7900,227
|
|
20230831,093800,1390146150,7900,7930,7930,7900,421
|
|
20230831,093700,1386815840,7930,7920,7930,7920,490
|
|
20230831,093600,1382933880,7910,7920,7940,7910,3443
|
|
20230831,093500,1355684720,7910,7910,7910,7910,59
|
|
20230831,093400,1355218030,7920,7950,7950,7920,121
|
|
20230831,093300,1354259680,7950,7920,7960,7910,2121
|
|
20230831,093200,1337413980,7910,7920,7920,7910,243
|
|
20230831,093100,1335490030,7910,7920,7930,7910,1399
|
|
20230831,093000,1324410350,7920,7920,7930,7920,367
|
|
20230831,092900,1321503700,7920,7910,7930,7910,1530
|
|
20230831,092800,1309390320,7910,7920,7920,7900,504
|
|
20230831,092700,1305408660,7900,7900,7900,7890,1126
|
|
20230831,092600,1296518360,7900,7920,7920,7900,4190
|
|
20230831,092500,1263401200,7920,7910,7920,7910,557
|
|
20230831,092400,1258995310,7920,7910,7920,7900,3142
|
|
20230831,092300,1234152830,7910,7920,7930,7910,333
|
|
20230831,092200,1231516140,7910,7920,7940,7910,1443
|
|
20230831,092100,1220098650,7920,7950,7950,7910,3430
|
|
20230831,092000,1192894080,7970,7980,7980,7960,556
|
|
20230831,091900,1188463990,7950,7930,7950,7920,1983
|
|
20230831,091800,1172734150,7920,7910,7920,7900,776
|
|
20230831,091700,1166597770,7910,7950,7970,7910,10244
|
|
20230831,091600,1085296850,7950,7950,7990,7940,3964
|
|
20230831,091500,1053786500,7950,8010,8010,7940,6712
|
|
20230831,091400,1000239800,8010,8060,8090,8010,7553
|
|
20230831,091300,939586990,8070,8090,8090,8050,3851
|
|
20230831,091200,908504460,8090,8050,8100,8050,4304
|
|
20230831,091100,873726060,8060,8090,8100,8050,9235
|
|
20230831,091000,799103620,8090,8120,8120,8080,14772
|
|
20230831,090900,679460240,8110,7990,8110,7980,25124
|
|
20230831,090800,477036560,7990,8010,8020,7960,6003
|
|
20230831,090700,429012150,8010,8020,8020,8000,3320
|
|
20230831,090600,402427700,8000,8030,8030,8000,13728
|
|
20230831,090500,292345790,8030,7940,8040,7940,16704
|
|
20230831,090400,158605810,7940,7920,7950,7880,5489
|
|
20230831,090300,115101100,7920,7920,7920,7870,647
|
|
20230831,090200,110004390,7880,7880,7880,7880,50
|
|
20230831,090100,109610390,7880,7900,7920,7880,1996
|
|
20230831,090000,93859730,7890,7940,7950,7870,11845
|