599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,185500,3199883740,8310,8310,8310,8310,0
|
|
20230831,185400,3199883740,8310,8310,8310,8310,0
|
|
20230831,185300,3199883740,8310,8310,8310,8310,0
|
|
20230831,185200,3199883740,8310,8310,8310,8310,0
|
|
20230831,185100,3199883740,8310,8310,8310,8310,0
|
|
20230831,185000,3199883740,8310,8310,8310,8310,0
|
|
20230831,184900,3199883740,8310,8310,8310,8310,0
|
|
20230831,184800,3199883740,8310,8310,8310,8310,0
|
|
20230831,184700,3199883740,8310,8310,8310,8310,0
|
|
20230831,184600,3199883740,8310,8310,8310,8310,0
|
|
20230831,184500,3199883740,8310,8310,8310,8310,0
|
|
20230831,184400,3199883740,8310,8310,8310,8310,0
|
|
20230831,184300,3199883740,8310,8310,8310,8310,0
|
|
20230831,184200,3199883740,8310,8310,8310,8310,0
|
|
20230831,184100,3199883740,8310,8310,8310,8310,0
|
|
20230831,184000,3199883740,8310,8310,8310,8310,0
|
|
20230831,183900,3199883740,8310,8310,8310,8310,0
|
|
20230831,183800,3199883740,8310,8310,8310,8310,0
|
|
20230831,183700,3199883740,8310,8310,8310,8310,0
|
|
20230831,183600,3199883740,8310,8310,8310,8310,0
|
|
20230831,183500,3199883740,8310,8310,8310,8310,0
|
|
20230831,183400,3199883740,8310,8310,8310,8310,0
|
|
20230831,183300,3199883740,8310,8310,8310,8310,0
|
|
20230831,183200,3199883740,8310,8310,8310,8310,0
|
|
20230831,183100,3199883740,8310,8310,8310,8310,0
|
|
20230831,183000,3199883740,8310,8310,8310,8310,0
|
|
20230831,182900,3199883740,8310,8310,8310,8310,0
|
|
20230831,182800,3199883740,8310,8310,8310,8310,0
|
|
20230831,182700,3199883740,8310,8310,8310,8310,0
|
|
20230831,182600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,182500,3199883740,8310,8310,8310,8310,0
|
|
20230831,182400,3199883740,8310,8310,8310,8310,0
|
|
20230831,182300,3199883740,8310,8310,8310,8310,0
|
|
20230831,182200,3199883740,8310,8310,8310,8310,0
|
|
20230831,182100,3199883740,8310,8310,8310,8310,0
|
|
20230831,182000,3199883740,8310,8310,8310,8310,0
|
|
20230831,181900,3199883740,8310,8310,8310,8310,0
|
|
20230831,181800,3199883740,8310,8310,8310,8310,0
|
|
20230831,181700,3199883740,8310,8310,8310,8310,0
|
|
20230831,181600,3199883740,8310,8310,8310,8310,0
|
|
20230831,181500,3199883740,8310,8310,8310,8310,0
|
|
20230831,181400,3199883740,8310,8310,8310,8310,0
|
|
20230831,181300,3199883740,8310,8310,8310,8310,0
|
|
20230831,181200,3199883740,8310,8310,8310,8310,0
|
|
20230831,181100,3199883740,8310,8310,8310,8310,0
|
|
20230831,181000,3199883740,8310,8310,8310,8310,0
|
|
20230831,180900,3199883740,8310,8310,8310,8310,0
|
|
20230831,180800,3199883740,8310,8310,8310,8310,0
|
|
20230831,180700,3199883740,8310,8310,8310,8310,0
|
|
20230831,180600,3199883740,8310,8310,8310,8310,0
|
|
20230831,180500,3199883740,8310,8310,8310,8310,0
|
|
20230831,180400,3199883740,8310,8310,8310,8310,0
|
|
20230831,180300,3199883740,8310,8310,8310,8310,0
|
|
20230831,180200,3199883740,8310,8310,8310,8310,0
|
|
20230831,180100,3199883740,8310,8310,8310,8310,0
|
|
20230831,180000,3199883740,8310,8310,8310,8310,0
|
|
20230831,175900,3199883740,8310,8310,8310,8310,0
|
|
20230831,175800,3199883740,8310,8310,8310,8310,0
|
|
20230831,175700,3199883740,8310,8310,8310,8310,0
|
|
20230831,175600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,175500,3199883740,8310,8310,8310,8310,0
|
|
20230831,175400,3199883740,8310,8310,8310,8310,0
|
|
20230831,175300,3199883740,8310,8310,8310,8310,0
|
|
20230831,175200,3199883740,8310,8310,8310,8310,0
|
|
20230831,175100,3199883740,8310,8310,8310,8310,0
|
|
20230831,175000,3199883740,8310,8310,8310,8310,0
|
|
20230831,174900,3199883740,8310,8310,8310,8310,0
|
|
20230831,174800,3199883740,8310,8310,8310,8310,0
|
|
20230831,174700,3199883740,8310,8310,8310,8310,0
|
|
20230831,174600,3199883740,8310,8310,8310,8310,0
|
|
20230831,174500,3199883740,8310,8310,8310,8310,0
|
|
20230831,174400,3199883740,8310,8310,8310,8310,0
|
|
20230831,174300,3199883740,8310,8310,8310,8310,0
|
|
20230831,174200,3199883740,8310,8310,8310,8310,0
|
|
20230831,174100,3199883740,8310,8310,8310,8310,0
|
|
20230831,174000,3199883740,8310,8310,8310,8310,0
|
|
20230831,173900,3199883740,8310,8310,8310,8310,0
|
|
20230831,173800,3199883740,8310,8310,8310,8310,0
|
|
20230831,173700,3199883740,8310,8310,8310,8310,0
|
|
20230831,173600,3199883740,8310,8310,8310,8310,0
|
|
20230831,173500,3199883740,8310,8310,8310,8310,0
|
|
20230831,173400,3199883740,8310,8310,8310,8310,0
|
|
20230831,173300,3199883740,8310,8310,8310,8310,0
|
|
20230831,173200,3199883740,8310,8310,8310,8310,0
|
|
20230831,173100,3199883740,8310,8310,8310,8310,0
|
|
20230831,173000,3199883740,8310,8310,8310,8310,0
|
|
20230831,172900,3199883740,8310,8310,8310,8310,0
|
|
20230831,172800,3199883740,8310,8310,8310,8310,0
|
|
20230831,172700,3199883740,8310,8310,8310,8310,0
|
|
20230831,172600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,172500,3199883740,8310,8310,8310,8310,0
|
|
20230831,172400,3199883740,8310,8310,8310,8310,0
|
|
20230831,172300,3199883740,8310,8310,8310,8310,0
|
|
20230831,172200,3199883740,8310,8310,8310,8310,0
|
|
20230831,172100,3199883740,8310,8310,8310,8310,0
|
|
20230831,172000,3199883740,8310,8310,8310,8310,0
|
|
20230831,171900,3199883740,8310,8310,8310,8310,0
|
|
20230831,171800,3199883740,8310,8310,8310,8310,0
|
|
20230831,171700,3199883740,8310,8310,8310,8310,0
|
|
20230831,171600,3199883740,8310,8310,8310,8310,0
|
|
20230831,171500,3199883740,8310,8310,8310,8310,0
|
|
20230831,171400,3199883740,8310,8310,8310,8310,0
|
|
20230831,171300,3199883740,8310,8310,8310,8310,0
|
|
20230831,171200,3199883740,8310,8310,8310,8310,0
|
|
20230831,171100,3199883740,8310,8310,8310,8310,0
|
|
20230831,171000,3199883740,8310,8310,8310,8310,0
|
|
20230831,170900,3199883740,8310,8310,8310,8310,0
|
|
20230831,170800,3199883740,8310,8310,8310,8310,0
|
|
20230831,170700,3199883740,8310,8310,8310,8310,0
|
|
20230831,170600,3199883740,8310,8310,8310,8310,0
|
|
20230831,170500,3199883740,8310,8310,8310,8310,0
|
|
20230831,170400,3199883740,8310,8310,8310,8310,0
|
|
20230831,170300,3199883740,8310,8310,8310,8310,0
|
|
20230831,170200,3199883740,8310,8310,8310,8310,0
|
|
20230831,170100,3199883740,8310,8310,8310,8310,0
|
|
20230831,170000,3199883740,8310,8310,8310,8310,0
|
|
20230831,165900,3199883740,8310,8310,8310,8310,0
|
|
20230831,165800,3199883740,8310,8310,8310,8310,0
|
|
20230831,165700,3199883740,8310,8310,8310,8310,0
|
|
20230831,165600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,165500,3199883740,8310,8310,8310,8310,0
|
|
20230831,165400,3199883740,8310,8310,8310,8310,0
|
|
20230831,165300,3199883740,8310,8310,8310,8310,0
|
|
20230831,165200,3199883740,8310,8310,8310,8310,0
|
|
20230831,165100,3199883740,8310,8310,8310,8310,0
|
|
20230831,165000,3199883740,8310,8310,8310,8310,0
|
|
20230831,164900,3199883740,8310,8310,8310,8310,0
|
|
20230831,164800,3199883740,8310,8310,8310,8310,0
|
|
20230831,164700,3199883740,8310,8310,8310,8310,0
|
|
20230831,164600,3199883740,8310,8310,8310,8310,0
|
|
20230831,164500,3199883740,8310,8310,8310,8310,0
|
|
20230831,164400,3199883740,8310,8310,8310,8310,0
|
|
20230831,164300,3199883740,8310,8310,8310,8310,0
|
|
20230831,164200,3199883740,8310,8310,8310,8310,0
|
|
20230831,164100,3199883740,8310,8310,8310,8310,0
|
|
20230831,164000,3199883740,8310,8310,8310,8310,0
|
|
20230831,163900,3199883740,8310,8310,8310,8310,0
|
|
20230831,163800,3199883740,8310,8310,8310,8310,0
|
|
20230831,163700,3199883740,8310,8310,8310,8310,0
|
|
20230831,163600,3199883740,8310,8310,8310,8310,0
|
|
20230831,163500,3199883740,8310,8310,8310,8310,0
|
|
20230831,163400,3199883740,8310,8310,8310,8310,0
|
|
20230831,163300,3199883740,8310,8310,8310,8310,0
|
|
20230831,163200,3199883740,8310,8310,8310,8310,0
|
|
20230831,163100,3199883740,8310,8310,8310,8310,0
|
|
20230831,163000,3199883740,8310,8310,8310,8310,0
|
|
20230831,162900,3199883740,8310,8310,8310,8310,0
|
|
20230831,162800,3199883740,8310,8310,8310,8310,0
|
|
20230831,162700,3199883740,8310,8310,8310,8310,0
|
|
20230831,162600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,162500,3199883740,8310,8310,8310,8310,0
|
|
20230831,162400,3199883740,8310,8310,8310,8310,0
|
|
20230831,162300,3199883740,8310,8310,8310,8310,0
|
|
20230831,162200,3199883740,8310,8310,8310,8310,0
|
|
20230831,162100,3199883740,8310,8310,8310,8310,0
|
|
20230831,162000,3199883740,8310,8310,8310,8310,0
|
|
20230831,161900,3199883740,8310,8310,8310,8310,0
|
|
20230831,161800,3199883740,8310,8310,8310,8310,0
|
|
20230831,161700,3199883740,8310,8310,8310,8310,0
|
|
20230831,161600,3199883740,8310,8310,8310,8310,0
|
|
20230831,161500,3199883740,8310,8310,8310,8310,0
|
|
20230831,161400,3199883740,8310,8310,8310,8310,0
|
|
20230831,161300,3199883740,8310,8310,8310,8310,0
|
|
20230831,161200,3199883740,8310,8310,8310,8310,0
|
|
20230831,161100,3199883740,8310,8310,8310,8310,0
|
|
20230831,161000,3199883740,8310,8310,8310,8310,0
|
|
20230831,160900,3199883740,8310,8310,8310,8310,0
|
|
20230831,160800,3199883740,8310,8310,8310,8310,0
|
|
20230831,160700,3199883740,8310,8310,8310,8310,0
|
|
20230831,160600,3199883740,8310,8310,8310,8310,0
|
|
20230831,160500,3199883740,8310,8310,8310,8310,0
|
|
20230831,160400,3199883740,8310,8310,8310,8310,0
|
|
20230831,160300,3199883740,8310,8310,8310,8310,0
|
|
20230831,160200,3199883740,8310,8310,8310,8310,0
|
|
20230831,160100,3199883740,8310,8310,8310,8310,0
|
|
20230831,160000,3199883740,8310,8310,8310,8310,0
|
|
20230831,155900,3199883740,8310,8310,8310,8310,0
|
|
20230831,155800,3199883740,8310,8310,8310,8310,0
|
|
20230831,155700,3199883740,8310,8310,8310,8310,0
|
|
20230831,155600,3199883740,8310,8310,8310,8310,34084
|
|
20230831,155500,3199883740,8310,8310,8310,8310,0
|
|
20230831,155400,3199883740,8310,8310,8310,8310,0
|
|
20230831,155300,3199883740,8310,8310,8310,8310,0
|
|
20230831,155200,3199883740,8310,8310,8310,8310,0
|
|
20230831,155100,3199883740,8310,8310,8310,8310,0
|
|
20230831,155000,3199883740,8310,8310,8310,8310,0
|
|
20230831,154900,3199883740,8310,8310,8310,8310,0
|
|
20230831,154800,3199883740,8310,8310,8310,8310,0
|
|
20230831,154700,3199883740,8310,8310,8310,8310,0
|
|
20230831,154600,3199883740,8310,8310,8310,8310,0
|
|
20230831,154500,3199883740,8310,8310,8310,8310,0
|
|
20230831,154400,3199883740,8310,8310,8310,8310,0
|
|
20230831,154300,3199883740,8310,8310,8310,8310,0
|
|
20230831,154200,3199883740,8310,8310,8310,8310,0
|
|
20230831,154100,3199883740,8310,8310,8310,8310,0
|
|
20230831,154000,3199883740,8310,8310,8310,8310,0
|
|
20230831,153900,3199883740,8310,8310,8310,8310,0
|
|
20230831,153800,3199883740,8310,8310,8310,8310,0
|
|
20230831,153700,3199883740,8310,8310,8310,8310,0
|
|
20230831,153600,3199883740,8310,8310,8310,8310,0
|
|
20230831,153500,3199883740,8310,8310,8310,8310,0
|
|
20230831,153400,3199883740,8310,8310,8310,8310,0
|
|
20230831,153300,3199883740,8310,8310,8310,8310,0
|
|
20230831,153200,3199883740,8310,8310,8310,8310,0
|
|
20230831,153100,3199883740,8310,8310,8310,8310,0
|
|
20230831,153000,3199883740,8310,8310,8310,8310,34084
|
|
20230831,152900,2916645700,8260,8260,8260,8260,0
|
|
20230831,152800,2916645700,8260,8260,8260,8260,0
|
|
20230831,152700,2916645700,8260,8260,8260,8260,0
|
|
20230831,152600,2916645700,8260,8260,8260,8260,0
|
|
20230831,152500,2916645700,8260,8260,8260,8260,0
|
|
20230831,152400,2916645700,8260,8260,8260,8260,0
|
|
20230831,152300,2916645700,8260,8260,8260,8260,0
|
|
20230831,152200,2916645700,8260,8260,8260,8260,0
|
|
20230831,152100,2916645700,8260,8260,8260,8260,0
|
|
20230831,152000,2916645700,8260,8260,8260,8260,0
|
|
20230831,151900,2916645700,8260,8270,8270,8260,361
|
|
20230831,151800,2913660310,8270,8260,8270,8260,162
|
|
20230831,151700,2912322180,8250,8260,8260,8250,1281
|
|
20230831,151600,2901742200,8260,8260,8260,8250,322
|
|
20230831,151500,2899083500,8260,8260,8260,8250,2037
|
|
20230831,151400,2882275840,8260,8260,8260,8260,122
|
|
20230831,151300,2881268120,8260,8260,8260,8250,94
|
|
20230831,151200,2880491990,8260,8260,8260,8250,153
|
|
20230831,151100,2879228920,8260,8250,8260,8250,431
|
|
20230831,151000,2875673160,8250,8250,8250,8250,1319
|
|
20230831,150900,2864791410,8250,8250,8260,8250,1474
|
|
20230831,150800,2852630860,8250,8260,8260,8250,92
|
|
20230831,150700,2851871460,8260,8260,8260,8260,297
|
|
20230831,150600,2849418240,8260,8270,8270,8260,425
|
|
20230831,150500,2845906920,8260,8250,8260,8250,436
|
|
20230831,150400,2842308560,8250,8250,8250,8250,31
|
|
20230831,150300,2842052810,8250,8270,8270,8250,1039
|
|
20230831,150200,2833473580,8270,8260,8270,8260,232
|
|
20230831,150100,2831555600,8260,8270,8270,8260,81
|
|
20230831,150000,2830886440,8270,8270,8270,8270,171
|
|
20230831,145900,2829472270,8270,8260,8270,8260,23
|
|
20230831,145800,2829282260,8260,8270,8270,8260,414
|
|
20230831,145700,2825861890,8270,8270,8270,8270,788
|
|
20230831,145600,2819345130,8270,8260,8270,8260,885
|
|
20230831,145500,2812027190,8270,8260,8270,8260,384
|
|
20230831,145400,2808855320,8260,8260,8260,8260,69
|
|
20230831,145300,2808285380,8260,8260,8260,8260,145
|
|
20230831,145200,2807087680,8260,8260,8260,8260,173
|
|
20230831,145100,2805658700,8260,8250,8260,8240,834
|
|
20230831,145000,2798779560,8250,8260,8260,8250,2116
|
|
20230831,144900,2781322450,8260,8260,8260,8250,162
|
|
20230831,144800,2779985230,8260,8260,8260,8260,4
|
|
20230831,144700,2779952190,8250,8250,8250,8250,319
|
|
20230831,144600,2777320440,8250,8240,8250,8240,98
|
|
20230831,144500,2776511960,8250,8250,8250,8240,42
|
|
20230831,144400,2776165560,8250,8250,8250,8250,59
|
|
20230831,144300,2775678810,8240,8240,8240,8240,0
|
|
20230831,144200,2775678810,8240,8240,8240,8240,101
|
|
20230831,144100,2774846570,8240,8250,8260,8240,820
|
|
20230831,144000,2768082200,8250,8260,8260,8250,354
|
|
20230831,143900,2765161680,8250,8260,8260,8250,114
|
|
20230831,143800,2764221040,8260,8260,8260,8260,179
|
|
20230831,143700,2762742500,8260,8260,8260,8250,1009
|
|
20230831,143600,2754417240,8260,8270,8270,8260,335
|
|
20230831,143500,2751649790,8270,8260,8270,8260,198
|
|
20230831,143400,2750012920,8250,8250,8260,8250,691
|
|
20230831,143300,2744309860,8250,8250,8260,8250,839
|
|
20230831,143200,2737386980,8260,8260,8260,8250,976
|
|
20230831,143100,2729326220,8260,8260,8260,8260,257
|
|
20230831,143000,2727203400,8260,8260,8260,8260,93
|
|
20230831,142900,2726435220,8260,8250,8260,8250,78
|
|
20230831,142800,2725790950,8260,8250,8260,8250,249
|
|
20230831,142700,2723736670,8250,8240,8250,8240,161
|
|
20230831,142600,2722408430,8250,8250,8250,8240,465
|
|
20230831,142500,2718575580,8240,8250,8250,8240,15
|
|
20230831,142400,2718451840,8250,8240,8250,8240,280
|
|
20230831,142300,2716143810,8250,8250,8250,8250,96
|
|
20230831,142200,2715351810,8240,8240,8240,8240,1
|
|
20230831,142100,2715343570,8240,8250,8250,8240,533
|
|
20230831,142000,2710950370,8250,8270,8270,8240,1257
|
|
20230831,141900,2700581980,8260,8260,8260,8250,170
|
|
20230831,141800,2699178190,8260,8250,8260,8250,32
|
|
20230831,141700,2698913920,8250,8260,8260,8250,122
|
|
20230831,141600,2697907100,8260,8260,8260,8260,65
|
|
20230831,141500,2697370200,8250,8260,8260,8250,244
|
|
20230831,141400,2695356740,8260,8260,8260,8260,40
|
|
20230831,141300,2695026340,8260,8260,8260,8260,138
|
|
20230831,141200,2693886460,8260,8250,8260,8250,32
|
|
20230831,141100,2693622310,8260,8270,8270,8260,2030
|
|
20230831,141000,2676834390,8280,8280,8280,8270,102
|
|
20230831,140900,2675990790,8270,8270,8270,8270,731
|
|
20230831,140800,2669945420,8260,8250,8260,8250,451
|
|
20230831,140700,2666220760,8260,8250,8260,8250,398
|
|
20230831,140600,2662936410,8240,8240,8240,8240,417
|
|
20230831,140500,2659500330,8230,8230,8230,8230,238
|
|
20230831,140400,2657541590,8230,8230,8240,8230,1604
|
|
20230831,140300,2644335980,8230,8220,8230,8220,1606
|
|
20230831,140200,2631128600,8230,8230,8230,8220,1129
|
|
20230831,140100,2621844150,8230,8240,8240,8230,393
|
|
20230831,140000,2618609680,8230,8230,8240,8230,2455
|
|
20230831,135900,2598400030,8230,8250,8260,8230,4607
|
|
20230831,135800,2560433430,8250,8250,8250,8250,213
|
|
20230831,135700,2558676180,8250,8260,8260,8250,40
|
|
20230831,135600,2558345960,8260,8260,8260,8250,3408
|
|
20230831,135500,2530213290,8260,8270,8270,8260,387
|
|
20230831,135400,2527015560,8270,8270,8270,8260,179
|
|
20230831,135300,2525536060,8270,8280,8280,8270,173
|
|
20230831,135200,2524105280,8280,8280,8280,8280,3
|
|
20230831,135100,2524080440,8270,8280,8280,8270,515
|
|
20230831,135000,2519821360,8280,8280,8280,8280,15
|
|
20230831,134900,2519697160,8280,8260,8280,8260,505
|
|
20230831,134800,2515525760,8280,8270,8280,8270,114
|
|
20230831,134700,2514582440,8270,8280,8280,8270,229
|
|
20230831,134600,2512688580,8280,8270,8280,8270,321
|
|
20230831,134500,2510030830,8270,8270,8270,8260,185
|
|
20230831,134400,2508500900,8270,8260,8270,8260,8
|
|
20230831,134300,2508434790,8260,8270,8270,8260,21
|
|
20230831,134200,2508261300,8270,8270,8270,8270,163
|
|
20230831,134100,2506913290,8270,8270,8270,8270,23
|
|
20230831,134000,2506723080,8260,8260,8260,8260,855
|
|
20230831,133900,2499660780,8260,8250,8260,8250,178
|
|
20230831,133800,2498191410,8260,8260,8260,8260,23
|
|
20230831,133700,2498001430,8260,8250,8260,8250,125
|
|
20230831,133600,2496969890,8250,8250,8250,8240,469
|
|
20230831,133500,2493100940,8250,8250,8250,8250,65
|
|
20230831,133400,2492564690,8250,8250,8250,8250,627
|
|
20230831,133300,2487391940,8250,8240,8250,8240,340
|
|
20230831,133200,2484589610,8240,8250,8250,8240,709
|
|
20230831,133100,2478744040,8250,8260,8260,8250,2999
|
|
20230831,133000,2454001540,8260,8270,8270,8260,194
|
|
20230831,132900,2452399000,8260,8260,8260,8260,140
|
|
20230831,132800,2451242600,8260,8260,8260,8260,610
|
|
20230831,132700,2446204000,8250,8260,8260,8250,802
|
|
20230831,132600,2439584390,8270,8260,8270,8260,712
|
|
20230831,132500,2433703180,8260,8260,8260,8250,60
|
|
20230831,132400,2433207910,8260,8270,8270,8260,133
|
|
20230831,132300,2432109160,8270,8270,8270,8270,96
|
|
20230831,132200,2431315240,8270,8270,8270,8270,5
|
|
20230831,132100,2431273890,8270,8270,8280,8270,125
|
|
20230831,132000,2430239640,8280,8250,8280,8250,3352
|
|
20230831,131900,2402552710,8250,8270,8270,8250,7331
|
|
20230831,131800,2341997430,8280,8280,8280,8280,76
|
|
20230831,131700,2341368150,8280,8280,8280,8280,189
|
|
20230831,131600,2339803230,8280,8280,8280,8280,3
|
|
20230831,131500,2339778390,8280,8280,8280,8280,74
|
|
20230831,131400,2339165670,8280,8280,8280,8280,745
|
|
20230831,131300,2332997070,8270,8280,8280,8270,524
|
|
20230831,131200,2328663550,8280,8280,8280,8280,96
|
|
20230831,131100,2327868670,8280,8280,8280,8280,104
|
|
20230831,131000,2327007550,8280,8280,8280,8280,112
|
|
20230831,130900,2326080190,8280,8280,8280,8280,838
|
|
20230831,130800,2319141550,8280,8280,8280,8280,277
|
|
20230831,130700,2316847990,8270,8280,8280,8270,217
|
|
20230831,130600,2315051280,8280,8280,8280,8280,796
|
|
20230831,130500,2308460400,8270,8270,8270,8270,444
|
|
20230831,130400,2304788520,8270,8280,8280,8270,895
|
|
20230831,130300,2297383190,8280,8290,8290,8280,160
|
|
20230831,130200,2296057780,8290,8290,8290,8290,10
|
|
20230831,130100,2295974880,8280,8280,8280,8280,87
|
|
20230831,130000,2295254520,8290,8280,8290,8280,7030
|
|
20230831,125900,2237035740,8290,8300,8300,8280,1404
|
|
20230831,125800,2225391390,8300,8300,8300,8300,75
|
|
20230831,125700,2224768890,8310,8310,8310,8310,3
|
|
20230831,125600,2224743960,8300,8310,8310,8300,18
|
|
20230831,125500,2224594540,8310,8300,8310,8290,217
|
|
20230831,125400,2222793740,8300,8300,8300,8300,24
|
|
20230831,125300,2222594540,8300,8300,8300,8300,5
|
|
20230831,125200,2222553040,8300,8300,8300,8280,630
|
|
20230831,125100,2217334520,8300,8300,8300,8300,2
|
|
20230831,125000,2217317920,8270,8270,8300,8260,4038
|
|
20230831,124900,2183858220,8270,8270,8270,8260,397
|
|
20230831,124800,2180577730,8260,8270,8270,8260,362
|
|
20230831,124700,2177586950,8260,8270,8270,8260,1255
|
|
20230831,124600,2167209080,8270,8260,8270,8260,66
|
|
20230831,124500,2166663320,8260,8270,8270,8260,2119
|
|
20230831,124400,2149155660,8280,8280,8280,8280,90
|
|
20230831,124300,2148410460,8270,8280,8280,8270,12
|
|
20230831,124200,2148311200,8280,8280,8280,8270,213
|
|
20230831,124100,2146547580,8280,8280,8280,8270,71
|
|
20230831,124000,2145959730,8280,8280,8280,8270,565
|
|
20230831,123900,2141287050,8280,8280,8280,8270,71
|
|
20230831,123800,2140699670,8270,8280,8280,8270,91
|
|
20230831,123700,2139946240,8270,8270,8270,8270,63
|
|
20230831,123600,2139425230,8270,8280,8280,8260,771
|
|
20230831,123500,2133051000,8280,8270,8280,8260,737
|
|
20230831,123400,2126958410,8270,8270,8270,8270,36
|
|
20230831,123300,2126660690,8270,8270,8270,8260,264
|
|
20230831,123200,2124478170,8270,8270,8280,8270,634
|
|
20230831,123100,2119234860,8280,8270,8280,8270,105
|
|
20230831,123000,2118366460,8280,8280,8280,8270,519
|
|
20230831,122900,2114072240,8280,8280,8280,8270,445
|
|
20230831,122800,2110391830,8280,8280,8280,8280,10
|
|
20230831,122700,2110309030,8280,8280,8280,8280,145
|
|
20230831,122600,2109108430,8290,8280,8290,8280,100
|
|
20230831,122500,2108279440,8270,8280,8280,8270,1004
|
|
20230831,122400,2099975860,8280,8260,8280,8260,5890
|
|
20230831,122300,2051224920,8260,8270,8270,8260,2834
|
|
20230831,122200,2027815180,8270,8280,8280,8260,3268
|
|
20230831,122100,2000797710,8280,8280,8280,8270,855
|
|
20230831,122000,1993718460,8280,8280,8280,8280,393
|
|
20230831,121900,1990464420,8290,8280,8290,8280,2229
|
|
20230831,121800,1972008270,8270,8280,8280,8270,4727
|
|
20230831,121700,1932907400,8280,8270,8280,8270,312
|
|
20230831,121600,1930327080,8270,8290,8290,8270,2822
|
|
20230831,121500,1906971780,8290,8290,8290,8280,1713
|
|
20230831,121400,1892787800,8290,8300,8300,8290,3065
|
|
20230831,121300,1867378830,8300,8290,8300,8290,114
|
|
20230831,121200,1866432640,8300,8310,8310,8300,6090
|
|
20230831,121100,1815885630,8310,8310,8310,8310,2377
|
|
20230831,121000,1796132760,8320,8330,8330,8320,359
|
|
20230831,120900,1793145020,8330,8330,8330,8330,118
|
|
20230831,120800,1792162080,8330,8320,8330,8320,167
|
|
20230831,120700,1790772520,8320,8320,8320,8310,15
|
|
20230831,120600,1790647820,8320,8320,8320,8320,23
|
|
20230831,120500,1790456460,8320,8320,8320,8320,112
|
|
20230831,120400,1789524620,8320,8320,8320,8320,3
|
|
20230831,120300,1789499660,8320,8320,8320,8320,90
|
|
20230831,120200,1788750860,8320,8320,8320,8310,101
|
|
20230831,120100,1787910630,8320,8320,8320,8320,14
|
|
20230831,120000,1787794150,8320,8320,8320,8320,97
|
|
20230831,115900,1786987110,8320,8320,8320,8320,85
|
|
20230831,115800,1786279910,8320,8320,8320,8310,247
|
|
20230831,115700,1784227210,8320,8320,8320,8310,29
|
|
20230831,115600,1783985940,8320,8320,8320,8320,1644
|
|
20230831,115500,1770307860,8310,8310,8320,8310,78
|
|
20230831,115400,1769659630,8320,8320,8320,8320,98
|
|
20230831,115300,1768844270,8320,8320,8320,8320,17
|
|
20230831,115200,1768702830,8320,8320,8320,8320,13
|
|
20230831,115100,1768594670,8320,8320,8320,8320,53
|
|
20230831,115000,1768153710,8320,8320,8320,8320,5
|
|
20230831,114900,1768112110,8310,8320,8320,8310,541
|
|
20230831,114800,1763611140,8320,8320,8320,8310,1046
|
|
20230831,114700,1754915720,8320,8330,8330,8320,6
|
|
20230831,114600,1754865780,8330,8320,8330,8320,20
|
|
20230831,114500,1754699350,8330,8330,8330,8320,65
|
|
20230831,114400,1754157910,8330,8330,8330,8330,639
|
|
20230831,114300,1748835040,8330,8330,8330,8330,158
|
|
20230831,114200,1747518900,8330,8330,8330,8330,79
|
|
20230831,114100,1746860830,8330,8330,8330,8330,3
|
|
20230831,114000,1746835840,8330,8330,8330,8330,12
|
|
20230831,113900,1746735880,8320,8320,8320,8320,512
|
|
20230831,113800,1742476040,8320,8320,8320,8320,160
|
|
20230831,113700,1741144840,8330,8320,8330,8320,385
|
|
20230831,113600,1737940790,8330,8330,8330,8330,10
|
|
20230831,113500,1737857490,8330,8330,8330,8330,154
|
|
20230831,113400,1736574670,8330,8330,8330,8320,5480
|
|
20230831,113300,1690973530,8320,8330,8330,8320,153
|
|
20230831,113200,1689700540,8330,8330,8330,8330,2
|
|
20230831,113100,1689683880,8330,8330,8330,8330,117
|
|
20230831,113000,1688709270,8330,8330,8330,8320,277
|
|
20230831,112900,1686404310,8330,8340,8340,8330,66
|
|
20230831,112800,1685854390,8340,8330,8340,8320,791
|
|
20230831,112700,1679271020,8330,8330,8340,8330,26
|
|
20230831,112600,1679054310,8340,8330,8340,8330,125
|
|
20230831,112500,1678012030,8330,8340,8340,8330,583
|
|
20230831,112400,1673153790,8340,8330,8340,8330,4234
|
|
20230831,112300,1637884540,8330,8330,8330,8330,24
|
|
20230831,112200,1637684620,8310,8330,8330,8310,527
|
|
20230831,112100,1633298670,8310,8330,8330,8310,6
|
|
20230831,112000,1633248730,8320,8330,8330,8320,570
|
|
20230831,111900,1628506190,8330,8330,8330,8330,54
|
|
20230831,111800,1628056370,8330,8320,8330,8320,45
|
|
20230831,111700,1627681630,8320,8320,8320,8320,452
|
|
20230831,111600,1623920990,8320,8320,8320,8320,4
|
|
20230831,111500,1623887710,8320,8320,8320,8320,283
|
|
20230831,111400,1621533150,8320,8320,8320,8310,125
|
|
20230831,111300,1620493250,8320,8310,8320,8310,309
|
|
20230831,111200,1617925360,8310,8300,8310,8300,1325
|
|
20230831,111100,1606926600,8310,8310,8310,8310,47
|
|
20230831,111000,1606536030,8310,8310,8310,8300,25
|
|
20230831,110900,1606328300,8310,8300,8310,8300,765
|
|
20230831,110800,1599977820,8300,8320,8320,8300,3354
|
|
20230831,110700,1572129720,8330,8330,8330,8320,12
|
|
20230831,110600,1572029860,8330,8320,8330,8310,1907
|
|
20230831,110500,1556162840,8330,8330,8330,8320,2381
|
|
20230831,110400,1536349110,8330,8340,8340,8330,7
|
|
20230831,110300,1536290780,8330,8330,8330,8330,166
|
|
20230831,110200,1534908000,8330,8330,8340,8330,287
|
|
20230831,110100,1532514780,8340,8330,8340,8320,109
|
|
20230831,110000,1531606830,8320,8330,8330,8320,45
|
|
20230831,105900,1531232080,8330,8330,8330,8330,0
|
|
20230831,105800,1531232080,8330,8320,8330,8320,160
|
|
20230831,105700,1529899880,8320,8320,8320,8320,70
|
|
20230831,105600,1529317480,8320,8310,8320,8310,503
|
|
20230831,105500,1525137520,8320,8320,8320,8320,275
|
|
20230831,105400,1522849520,8310,8320,8320,8300,7409
|
|
20230831,105300,1461321940,8320,8360,8360,8320,498
|
|
20230831,105200,1457168160,8360,8340,8360,8340,148
|
|
20230831,105100,1455932900,8340,8350,8350,8310,19
|
|
20230831,105000,1455774760,8330,8330,8330,8330,2454
|
|
20230831,104900,1435332940,8330,8320,8330,8310,713
|
|
20230831,104800,1429399350,8320,8320,8320,8310,1341
|
|
20230831,104700,1418247150,8320,8330,8330,8310,354
|
|
20230831,104600,1415301240,8320,8320,8330,8320,95
|
|
20230831,104500,1414510810,8320,8330,8330,8320,4
|
|
20230831,104400,1414477510,8330,8330,8330,8330,68
|
|
20230831,104300,1413911070,8330,8330,8330,8330,0
|
|
20230831,104200,1413911070,8330,8330,8330,8310,852
|
|
20230831,104100,1406829320,8330,8310,8330,8310,341
|
|
20230831,104000,1403993610,8310,8330,8350,8310,5154
|
|
20230831,103900,1361135880,8330,8350,8350,8330,368
|
|
20230831,103800,1358067070,8350,8360,8360,8350,600
|
|
20230831,103700,1353053070,8350,8350,8350,8350,545
|
|
20230831,103600,1348502320,8350,8330,8350,8330,709
|
|
20230831,103500,1342588770,8330,8340,8340,8330,1082
|
|
20230831,103400,1333575340,8340,8340,8340,8330,225
|
|
20230831,103300,1331700840,8340,8340,8340,8340,331
|
|
20230831,103200,1328940300,8340,8350,8350,8340,1287
|
|
20230831,103100,1318206140,8350,8360,8360,8350,386
|
|
20230831,103000,1314981410,8370,8370,8370,8360,1209
|
|
20230831,102900,1304874080,8360,8330,8360,8330,4436
|
|
20230831,102800,1267823130,8350,8330,8350,8320,4720
|
|
20230831,102700,1228541150,8330,8330,8330,8330,2016
|
|
20230831,102600,1211747870,8330,8350,8360,8330,2286
|
|
20230831,102500,1192696290,8340,8350,8360,8340,3399
|
|
20230831,102400,1164335500,8350,8360,8360,8340,5595
|
|
20230831,102300,1117642690,8360,8370,8370,8360,1058
|
|
20230831,102200,1108797610,8370,8380,8380,8370,11
|
|
20230831,102100,1108705520,8360,8360,8360,8360,1112
|
|
20230831,102000,1099409200,8360,8370,8370,8360,2565
|
|
20230831,101900,1077955520,8360,8360,8370,8350,2785
|
|
20230831,101800,1054680130,8370,8360,8370,8360,377
|
|
20230831,101700,1051527390,8360,8370,8370,8360,1680
|
|
20230831,101600,1037475900,8370,8370,8380,8370,966
|
|
20230831,101500,1029390370,8380,8380,8380,8380,28
|
|
20230831,101400,1029155730,8380,8370,8380,8370,275
|
|
20230831,101300,1026852840,8370,8370,8370,8370,114
|
|
20230831,101200,1025898660,8360,8360,8370,8360,50
|
|
20230831,101100,1025480640,8360,8350,8360,8350,1613
|
|
20230831,101000,1012000080,8350,8360,8360,8350,10507
|
|
20230831,100900,924261390,8360,8380,8380,8360,8567
|
|
20230831,100800,852588190,8380,8380,8390,8370,3935
|
|
20230831,100700,819614080,8380,8390,8390,8380,38
|
|
20230831,100600,819295420,8390,8390,8390,8390,1257
|
|
20230831,100500,808749190,8390,8390,8390,8390,357
|
|
20230831,100400,805753960,8390,8380,8390,8380,1414
|
|
20230831,100300,793894930,8380,8390,8390,8380,2658
|
|
20230831,100200,771595280,8390,8400,8400,8390,331
|
|
20230831,100100,768815380,8400,8400,8400,8400,446
|
|
20230831,100000,765068980,8400,8400,8400,8390,524
|
|
20230831,095900,760669390,8400,8400,8400,8400,0
|
|
20230831,095800,760669390,8400,8390,8400,8390,272
|
|
20230831,095700,758386810,8390,8390,8390,8390,1291
|
|
20230831,095600,747555320,8390,8420,8430,8390,3693
|
|
20230831,095500,716510810,8430,8420,8430,8420,79
|
|
20230831,095400,715845030,8420,8420,8420,8420,21
|
|
20230831,095300,715668210,8420,8420,8420,8420,43
|
|
20230831,095200,715306150,8430,8430,8430,8420,117
|
|
20230831,095100,714320860,8430,8410,8430,8410,36
|
|
20230831,095000,714017710,8410,8410,8410,8400,617
|
|
20230831,094900,708833740,8400,8400,8400,8400,938
|
|
20230831,094800,700954540,8410,8410,8410,8400,2550
|
|
20230831,094700,679533790,8410,8410,8410,8410,255
|
|
20230831,094600,677389240,8410,8410,8410,8410,36
|
|
20230831,094500,677086480,8410,8410,8410,8410,225
|
|
20230831,094400,675194230,8410,8420,8420,8410,1354
|
|
20230831,094300,663807070,8410,8410,8410,8400,1527
|
|
20230831,094200,650967000,8420,8430,8430,8420,319
|
|
20230831,094100,648280610,8430,8420,8430,8420,559
|
|
20230831,094000,643573810,8430,8430,8430,8420,11
|
|
20230831,093900,643481150,8430,8430,8430,8430,15
|
|
20230831,093800,643354700,8430,8430,8430,8420,168
|
|
20230831,093700,641939980,8430,8430,8440,8420,616
|
|
20230831,093600,636743300,8420,8440,8440,8420,10
|
|
20230831,093500,636659060,8420,8440,8440,8420,6326
|
|
20230831,093400,583382570,8430,8440,8440,8420,1018
|
|
20230831,093300,574808450,8430,8440,8440,8430,2012
|
|
20230831,093200,557843260,8450,8450,8450,8450,103
|
|
20230831,093100,556972910,8450,8440,8450,8440,135
|
|
20230831,093000,555833350,8440,8460,8460,8440,172
|
|
20230831,092900,554380430,8460,8450,8460,8450,58
|
|
20230831,092800,553890230,8450,8440,8450,8430,812
|
|
20230831,092700,547034940,8440,8450,8450,8440,2781
|
|
20230831,092600,523555180,8450,8470,8470,8450,94
|
|
20230831,092500,522760840,8470,8450,8480,8440,1853
|
|
20230831,092400,507098660,8450,8460,8460,8450,1271
|
|
20230831,092300,496357710,8460,8450,8460,8450,1253
|
|
20230831,092200,485768710,8450,8460,8460,8440,1444
|
|
20230831,092100,473566950,8460,8460,8460,8460,71
|
|
20230831,092000,472966290,8450,8450,8450,8450,50
|
|
20230831,091900,472543790,8450,8450,8450,8450,44
|
|
20230831,091800,472171990,8460,8450,8460,8450,1657
|
|
20230831,091700,458154080,8450,8450,8460,8450,624
|
|
20230831,091600,452879930,8450,8450,8450,8450,1069
|
|
20230831,091500,443846880,8450,8440,8460,8440,417
|
|
20230831,091400,440321360,8450,8440,8450,8440,2023
|
|
20230831,091300,423234120,8440,8450,8450,8440,2361
|
|
20230831,091200,403287370,8490,8470,8490,8450,6458
|
|
20230831,091100,348657590,8480,8500,8500,8480,1580
|
|
20230831,091000,335255280,8460,8450,8510,8450,4673
|
|
20230831,090900,295604680,8450,8450,8450,8450,1175
|
|
20230831,090800,285675930,8450,8450,8450,8420,858
|
|
20230831,090700,278436230,8450,8420,8450,8400,425
|
|
20230831,090600,274862550,8400,8410,8420,8400,893
|
|
20230831,090500,267350870,8390,8390,8410,8390,4576
|
|
20230831,090400,228954990,8390,8400,8420,8390,4770
|
|
20230831,090300,188868770,8400,8380,8420,8370,4472
|
|
20230831,090200,151320070,8380,8380,8400,8370,4151
|
|
20230831,090100,116570440,8410,8440,8440,8370,3953
|
|
20230831,090000,83343150,8490,8460,8490,8400,9861
|