618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191500,799751220,5440,5440,5440,5440,18308
|
|
20230831,191400,799751220,5440,5440,5440,5440,0
|
|
20230831,191300,799751220,5440,5440,5440,5440,0
|
|
20230831,191200,799751220,5440,5440,5440,5440,0
|
|
20230831,191100,799751220,5440,5440,5440,5440,0
|
|
20230831,191000,799751220,5440,5440,5440,5440,0
|
|
20230831,190900,799751220,5440,5440,5440,5440,0
|
|
20230831,190800,799751220,5440,5440,5440,5440,0
|
|
20230831,190700,799751220,5440,5440,5440,5440,0
|
|
20230831,190600,799751220,5440,5440,5440,5440,0
|
|
20230831,190500,799751220,5440,5440,5440,5440,0
|
|
20230831,190400,799751220,5440,5440,5440,5440,0
|
|
20230831,190300,799751220,5440,5440,5440,5440,0
|
|
20230831,190200,799751220,5440,5440,5440,5440,0
|
|
20230831,190100,799751220,5440,5440,5440,5440,0
|
|
20230831,190000,799751220,5440,5440,5440,5440,0
|
|
20230831,185900,799751220,5440,5440,5440,5440,0
|
|
20230831,185800,799751220,5440,5440,5440,5440,0
|
|
20230831,185700,799751220,5440,5440,5440,5440,0
|
|
20230831,185600,799751220,5440,5440,5440,5440,0
|
|
20230831,185500,799751220,5440,5440,5440,5440,0
|
|
20230831,185400,799751220,5440,5440,5440,5440,0
|
|
20230831,185300,799751220,5440,5440,5440,5440,0
|
|
20230831,185200,799751220,5440,5440,5440,5440,0
|
|
20230831,185100,799751220,5440,5440,5440,5440,0
|
|
20230831,185000,799751220,5440,5440,5440,5440,0
|
|
20230831,184900,799751220,5440,5440,5440,5440,0
|
|
20230831,184800,799751220,5440,5440,5440,5440,0
|
|
20230831,184700,799751220,5440,5440,5440,5440,0
|
|
20230831,184600,799751220,5440,5440,5440,5440,0
|
|
20230831,184500,799751220,5440,5440,5440,5440,18308
|
|
20230831,184400,799751220,5440,5440,5440,5440,0
|
|
20230831,184300,799751220,5440,5440,5440,5440,0
|
|
20230831,184200,799751220,5440,5440,5440,5440,0
|
|
20230831,184100,799751220,5440,5440,5440,5440,0
|
|
20230831,184000,799751220,5440,5440,5440,5440,0
|
|
20230831,183900,799751220,5440,5440,5440,5440,0
|
|
20230831,183800,799751220,5440,5440,5440,5440,0
|
|
20230831,183700,799751220,5440,5440,5440,5440,0
|
|
20230831,183600,799751220,5440,5440,5440,5440,0
|
|
20230831,183500,799751220,5440,5440,5440,5440,0
|
|
20230831,183400,799751220,5440,5440,5440,5440,0
|
|
20230831,183300,799751220,5440,5440,5440,5440,0
|
|
20230831,183200,799751220,5440,5440,5440,5440,0
|
|
20230831,183100,799751220,5440,5440,5440,5440,0
|
|
20230831,183000,799751220,5440,5440,5440,5440,0
|
|
20230831,182900,799751220,5440,5440,5440,5440,0
|
|
20230831,182800,799751220,5440,5440,5440,5440,0
|
|
20230831,182700,799751220,5440,5440,5440,5440,0
|
|
20230831,182600,799751220,5440,5440,5440,5440,0
|
|
20230831,182500,799751220,5440,5440,5440,5440,0
|
|
20230831,182400,799751220,5440,5440,5440,5440,0
|
|
20230831,182300,799751220,5440,5440,5440,5440,0
|
|
20230831,182200,799751220,5440,5440,5440,5440,0
|
|
20230831,182100,799751220,5440,5440,5440,5440,0
|
|
20230831,182000,799751220,5440,5440,5440,5440,0
|
|
20230831,181900,799751220,5440,5440,5440,5440,0
|
|
20230831,181800,799751220,5440,5440,5440,5440,0
|
|
20230831,181700,799751220,5440,5440,5440,5440,0
|
|
20230831,181600,799751220,5440,5440,5440,5440,0
|
|
20230831,181500,799751220,5440,5440,5440,5440,18308
|
|
20230831,181400,799751220,5440,5440,5440,5440,0
|
|
20230831,181300,799751220,5440,5440,5440,5440,0
|
|
20230831,181200,799751220,5440,5440,5440,5440,0
|
|
20230831,181100,799751220,5440,5440,5440,5440,0
|
|
20230831,181000,799751220,5440,5440,5440,5440,0
|
|
20230831,180900,799751220,5440,5440,5440,5440,0
|
|
20230831,180800,799751220,5440,5440,5440,5440,0
|
|
20230831,180700,799751220,5440,5440,5440,5440,0
|
|
20230831,180600,799751220,5440,5440,5440,5440,0
|
|
20230831,180500,799751220,5440,5440,5440,5440,0
|
|
20230831,180400,799751220,5440,5440,5440,5440,0
|
|
20230831,180300,799751220,5440,5440,5440,5440,0
|
|
20230831,180200,799751220,5440,5440,5440,5440,0
|
|
20230831,180100,799751220,5440,5440,5440,5440,0
|
|
20230831,180000,799751220,5440,5440,5440,5440,0
|
|
20230831,175900,799751220,5440,5440,5440,5440,0
|
|
20230831,175800,799751220,5440,5440,5440,5440,0
|
|
20230831,175700,799751220,5440,5440,5440,5440,0
|
|
20230831,175600,799751220,5440,5440,5440,5440,0
|
|
20230831,175500,799751220,5440,5440,5440,5440,0
|
|
20230831,175400,799751220,5440,5440,5440,5440,0
|
|
20230831,175300,799751220,5440,5440,5440,5440,0
|
|
20230831,175200,799751220,5440,5440,5440,5440,0
|
|
20230831,175100,799751220,5440,5440,5440,5440,0
|
|
20230831,175000,799751220,5440,5440,5440,5440,0
|
|
20230831,174900,799751220,5440,5440,5440,5440,0
|
|
20230831,174800,799751220,5440,5440,5440,5440,0
|
|
20230831,174700,799751220,5440,5440,5440,5440,0
|
|
20230831,174600,799751220,5440,5440,5440,5440,0
|
|
20230831,174500,799751220,5440,5440,5440,5440,18308
|
|
20230831,174400,799751220,5440,5440,5440,5440,0
|
|
20230831,174300,799751220,5440,5440,5440,5440,0
|
|
20230831,174200,799751220,5440,5440,5440,5440,0
|
|
20230831,174100,799751220,5440,5440,5440,5440,0
|
|
20230831,174000,799751220,5440,5440,5440,5440,0
|
|
20230831,173900,799751220,5440,5440,5440,5440,0
|
|
20230831,173800,799751220,5440,5440,5440,5440,0
|
|
20230831,173700,799751220,5440,5440,5440,5440,0
|
|
20230831,173600,799751220,5440,5440,5440,5440,0
|
|
20230831,173500,799751220,5440,5440,5440,5440,0
|
|
20230831,173400,799751220,5440,5440,5440,5440,0
|
|
20230831,173300,799751220,5440,5440,5440,5440,0
|
|
20230831,173200,799751220,5440,5440,5440,5440,0
|
|
20230831,173100,799751220,5440,5440,5440,5440,0
|
|
20230831,173000,799751220,5440,5440,5440,5440,0
|
|
20230831,172900,799751220,5440,5440,5440,5440,0
|
|
20230831,172800,799751220,5440,5440,5440,5440,0
|
|
20230831,172700,799751220,5440,5440,5440,5440,0
|
|
20230831,172600,799751220,5440,5440,5440,5440,0
|
|
20230831,172500,799751220,5440,5440,5440,5440,0
|
|
20230831,172400,799751220,5440,5440,5440,5440,0
|
|
20230831,172300,799751220,5440,5440,5440,5440,0
|
|
20230831,172200,799751220,5440,5440,5440,5440,0
|
|
20230831,172100,799751220,5440,5440,5440,5440,0
|
|
20230831,172000,799751220,5440,5440,5440,5440,0
|
|
20230831,171900,799751220,5440,5440,5440,5440,0
|
|
20230831,171800,799751220,5440,5440,5440,5440,0
|
|
20230831,171700,799751220,5440,5440,5440,5440,0
|
|
20230831,171600,799751220,5440,5440,5440,5440,0
|
|
20230831,171500,799751220,5440,5440,5440,5440,18308
|
|
20230831,171400,799751220,5440,5440,5440,5440,0
|
|
20230831,171300,799751220,5440,5440,5440,5440,0
|
|
20230831,171200,799751220,5440,5440,5440,5440,0
|
|
20230831,171100,799751220,5440,5440,5440,5440,0
|
|
20230831,171000,799751220,5440,5440,5440,5440,0
|
|
20230831,170900,799751220,5440,5440,5440,5440,0
|
|
20230831,170800,799751220,5440,5440,5440,5440,0
|
|
20230831,170700,799751220,5440,5440,5440,5440,0
|
|
20230831,170600,799751220,5440,5440,5440,5440,0
|
|
20230831,170500,799751220,5440,5440,5440,5440,0
|
|
20230831,170400,799751220,5440,5440,5440,5440,0
|
|
20230831,170300,799751220,5440,5440,5440,5440,0
|
|
20230831,170200,799751220,5440,5440,5440,5440,0
|
|
20230831,170100,799751220,5440,5440,5440,5440,0
|
|
20230831,170000,799751220,5440,5440,5440,5440,0
|
|
20230831,165900,799751220,5440,5440,5440,5440,0
|
|
20230831,165800,799751220,5440,5440,5440,5440,0
|
|
20230831,165700,799751220,5440,5440,5440,5440,0
|
|
20230831,165600,799751220,5440,5440,5440,5440,0
|
|
20230831,165500,799751220,5440,5440,5440,5440,0
|
|
20230831,165400,799751220,5440,5440,5440,5440,0
|
|
20230831,165300,799751220,5440,5440,5440,5440,0
|
|
20230831,165200,799751220,5440,5440,5440,5440,0
|
|
20230831,165100,799751220,5440,5440,5440,5440,0
|
|
20230831,165000,799751220,5440,5440,5440,5440,0
|
|
20230831,164900,799751220,5440,5440,5440,5440,0
|
|
20230831,164800,799751220,5440,5440,5440,5440,0
|
|
20230831,164700,799751220,5440,5440,5440,5440,0
|
|
20230831,164600,799751220,5440,5440,5440,5440,0
|
|
20230831,164500,799751220,5440,5440,5440,5440,18308
|
|
20230831,164400,799751220,5440,5440,5440,5440,0
|
|
20230831,164300,799751220,5440,5440,5440,5440,0
|
|
20230831,164200,799751220,5440,5440,5440,5440,0
|
|
20230831,164100,799751220,5440,5440,5440,5440,0
|
|
20230831,164000,799751220,5440,5440,5440,5440,0
|
|
20230831,163900,799751220,5440,5440,5440,5440,0
|
|
20230831,163800,799751220,5440,5440,5440,5440,0
|
|
20230831,163700,799751220,5440,5440,5440,5440,0
|
|
20230831,163600,799751220,5440,5440,5440,5440,0
|
|
20230831,163500,799751220,5440,5440,5440,5440,0
|
|
20230831,163400,799751220,5440,5440,5440,5440,0
|
|
20230831,163300,799751220,5440,5440,5440,5440,0
|
|
20230831,163200,799751220,5440,5440,5440,5440,0
|
|
20230831,163100,799751220,5440,5440,5440,5440,0
|
|
20230831,163000,799751220,5440,5440,5440,5440,0
|
|
20230831,162900,799751220,5440,5440,5440,5440,0
|
|
20230831,162800,799751220,5440,5440,5440,5440,0
|
|
20230831,162700,799751220,5440,5440,5440,5440,0
|
|
20230831,162600,799751220,5440,5440,5440,5440,0
|
|
20230831,162500,799751220,5440,5440,5440,5440,0
|
|
20230831,162400,799751220,5440,5440,5440,5440,0
|
|
20230831,162300,799751220,5440,5440,5440,5440,0
|
|
20230831,162200,799751220,5440,5440,5440,5440,0
|
|
20230831,162100,799751220,5440,5440,5440,5440,0
|
|
20230831,162000,799751220,5440,5440,5440,5440,0
|
|
20230831,161900,799751220,5440,5440,5440,5440,0
|
|
20230831,161800,799751220,5440,5440,5440,5440,0
|
|
20230831,161700,799751220,5440,5440,5440,5440,0
|
|
20230831,161600,799751220,5440,5440,5440,5440,0
|
|
20230831,161500,799751220,5440,5440,5440,5440,18308
|
|
20230831,161400,799751220,5440,5440,5440,5440,0
|
|
20230831,161300,799751220,5440,5440,5440,5440,0
|
|
20230831,161200,799751220,5440,5440,5440,5440,0
|
|
20230831,161100,799751220,5440,5440,5440,5440,0
|
|
20230831,161000,799751220,5440,5440,5440,5440,0
|
|
20230831,160900,799751220,5440,5440,5440,5440,0
|
|
20230831,160800,799751220,5440,5440,5440,5440,0
|
|
20230831,160700,799751220,5440,5440,5440,5440,0
|
|
20230831,160600,799751220,5440,5440,5440,5440,0
|
|
20230831,160500,799751220,5440,5440,5440,5440,0
|
|
20230831,160400,799751220,5440,5440,5440,5440,0
|
|
20230831,160300,799751220,5440,5440,5440,5440,0
|
|
20230831,160200,799751220,5440,5440,5440,5440,0
|
|
20230831,160100,799751220,5440,5440,5440,5440,0
|
|
20230831,160000,799751220,5440,5440,5440,5440,0
|
|
20230831,155900,799751220,5440,5440,5440,5440,0
|
|
20230831,155800,799751220,5440,5440,5440,5440,0
|
|
20230831,155700,799751220,5440,5440,5440,5440,0
|
|
20230831,155600,799751220,5440,5440,5440,5440,0
|
|
20230831,155500,799751220,5440,5440,5440,5440,0
|
|
20230831,155400,799751220,5440,5440,5440,5440,0
|
|
20230831,155300,799751220,5440,5440,5440,5440,0
|
|
20230831,155200,799751220,5440,5440,5440,5440,0
|
|
20230831,155100,799751220,5440,5440,5440,5440,0
|
|
20230831,155000,799751220,5440,5440,5440,5440,0
|
|
20230831,154900,799751220,5440,5440,5440,5440,0
|
|
20230831,154800,799751220,5440,5440,5440,5440,0
|
|
20230831,154700,799751220,5440,5440,5440,5440,0
|
|
20230831,154600,799751220,5440,5440,5440,5440,0
|
|
20230831,154500,799751220,5440,5440,5440,5440,18308
|
|
20230831,154400,799751220,5440,5440,5440,5440,0
|
|
20230831,154300,799751220,5440,5440,5440,5440,0
|
|
20230831,154200,799751220,5440,5440,5440,5440,0
|
|
20230831,154100,799751220,5440,5440,5440,5440,0
|
|
20230831,154000,799751220,5440,5440,5440,5440,0
|
|
20230831,153900,799751220,5440,5440,5440,5440,0
|
|
20230831,153800,799751220,5440,5440,5440,5440,0
|
|
20230831,153700,799751220,5440,5440,5440,5440,0
|
|
20230831,153600,799751220,5440,5440,5440,5440,0
|
|
20230831,153500,799751220,5440,5440,5440,5440,0
|
|
20230831,153400,799751220,5440,5440,5440,5440,0
|
|
20230831,153300,799751220,5440,5440,5440,5440,0
|
|
20230831,153200,799751220,5440,5440,5440,5440,0
|
|
20230831,153100,799751220,5440,5440,5440,5440,0
|
|
20230831,153000,799751220,5440,5440,5440,5440,18308
|
|
20230831,152900,700155700,5410,5410,5410,5410,0
|
|
20230831,152800,700155700,5410,5410,5410,5410,0
|
|
20230831,152700,700155700,5410,5410,5410,5410,0
|
|
20230831,152600,700155700,5410,5410,5410,5410,0
|
|
20230831,152500,700155700,5410,5410,5410,5410,0
|
|
20230831,152400,700155700,5410,5410,5410,5410,0
|
|
20230831,152300,700155700,5410,5410,5410,5410,0
|
|
20230831,152200,700155700,5410,5410,5410,5410,0
|
|
20230831,152100,700155700,5410,5410,5410,5410,0
|
|
20230831,152000,700155700,5410,5410,5410,5410,0
|
|
20230831,151900,700155700,5410,5450,5450,5410,1096
|
|
20230831,151800,694187680,5450,5430,5450,5430,627
|
|
20230831,151700,690779410,5430,5430,5430,5430,411
|
|
20230831,151600,688547680,5430,5440,5440,5420,1315
|
|
20230831,151500,681413810,5440,5430,5450,5430,790
|
|
20230831,151400,677117960,5420,5420,5420,5420,720
|
|
20230831,151300,673215560,5420,5420,5420,5420,680
|
|
20230831,151200,669529960,5420,5420,5420,5420,794
|
|
20230831,151100,665226480,5420,5420,5420,5420,351
|
|
20230831,151000,663324060,5420,5420,5420,5420,327
|
|
20230831,150900,661551720,5420,5420,5420,5420,116
|
|
20230831,150800,660923000,5420,5410,5420,5410,647
|
|
20230831,150700,657421680,5420,5410,5420,5400,2126
|
|
20230831,150600,645929020,5410,5410,5410,5410,319
|
|
20230831,150500,644203230,5410,5410,5410,5410,207
|
|
20230831,150400,643083360,5410,5410,5410,5410,8
|
|
20230831,150300,643040080,5420,5420,5420,5420,0
|
|
20230831,150200,643040080,5420,5420,5420,5420,0
|
|
20230831,150100,643040080,5420,5410,5420,5410,222
|
|
20230831,150000,641838600,5410,5420,5420,5400,1396
|
|
20230831,145900,634279290,5430,5430,5430,5430,55
|
|
20230831,145800,633980640,5430,5430,5430,5430,25
|
|
20230831,145700,633844890,5430,5420,5430,5420,955
|
|
20230831,145600,628666020,5430,5430,5430,5420,507
|
|
20230831,145500,625917270,5420,5420,5430,5420,688
|
|
20230831,145400,622187760,5430,5430,5430,5430,534
|
|
20230831,145300,619288140,5430,5430,5430,5430,207
|
|
20230831,145200,618164130,5430,5420,5430,5420,943
|
|
20230831,145100,613052020,5420,5420,5420,5420,83
|
|
20230831,145000,612602160,5420,5420,5420,5420,125
|
|
20230831,144900,611924660,5420,5420,5420,5420,7
|
|
20230831,144800,611886720,5430,5430,5430,5430,25
|
|
20230831,144700,611750970,5430,5410,5430,5410,1128
|
|
20230831,144600,605646510,5420,5420,5420,5420,657
|
|
20230831,144500,602085570,5430,5430,5430,5430,45
|
|
20230831,144400,601841220,5420,5430,5430,5420,607
|
|
20230831,144300,598550640,5430,5420,5430,5420,152
|
|
20230831,144200,597726540,5430,5430,5430,5430,2
|
|
20230831,144100,597715680,5430,5430,5430,5420,166
|
|
20230831,144000,596814740,5420,5420,5420,5420,215
|
|
20230831,143900,595649440,5420,5420,5430,5420,297
|
|
20230831,143800,594039090,5430,5420,5430,5420,374
|
|
20230831,143700,592011750,5430,5430,5430,5430,0
|
|
20230831,143600,592011750,5430,5430,5430,5430,494
|
|
20230831,143500,589329330,5430,5440,5440,5430,880
|
|
20230831,143400,584549190,5440,5430,5440,5430,460
|
|
20230831,143300,582051270,5430,5430,5430,5430,36
|
|
20230831,143200,581855790,5440,5440,5440,5440,65
|
|
20230831,143100,581502190,5430,5430,5440,5420,620
|
|
20230831,143000,578137300,5440,5450,5450,5440,630
|
|
20230831,142900,574708140,5440,5440,5440,5440,3
|
|
20230831,142800,574691820,5450,5440,5450,5440,625
|
|
20230831,142700,571291030,5440,5440,5440,5440,25
|
|
20230831,142600,571155030,5440,5430,5440,5430,60
|
|
20230831,142500,570828660,5440,5430,5440,5430,849
|
|
20230831,142400,566218300,5420,5420,5420,5420,63
|
|
20230831,142300,565876840,5420,5420,5420,5410,31
|
|
20230831,142200,565708870,5400,5410,5420,5400,1355
|
|
20230831,142100,558376410,5400,5400,5410,5400,1084
|
|
20230831,142000,552520930,5400,5400,5410,5390,643
|
|
20230831,141900,549049600,5400,5420,5420,5400,859
|
|
20230831,141800,544403760,5420,5430,5430,5420,614
|
|
20230831,141700,541072610,5430,5420,5440,5420,740
|
|
20230831,141600,537057350,5420,5420,5420,5420,0
|
|
20230831,141500,537057350,5420,5420,5430,5410,1058
|
|
20230831,141400,531322500,5430,5430,5430,5430,9
|
|
20230831,141300,531273630,5430,5420,5430,5420,125
|
|
20230831,141200,530595180,5420,5430,5430,5420,270
|
|
20230831,141100,529131530,5430,5420,5430,5420,93
|
|
20230831,141000,528627450,5430,5430,5430,5430,27
|
|
20230831,140900,528480840,5430,5440,5440,5420,713
|
|
20230831,140800,524615130,5440,5450,5450,5430,1301
|
|
20230831,140700,517537840,5450,5430,5450,5430,534
|
|
20230831,140600,514636690,5430,5430,5430,5430,147
|
|
20230831,140500,513838480,5430,5430,5430,5430,27
|
|
20230831,140400,513691870,5430,5430,5430,5430,193
|
|
20230831,140300,512643880,5430,5430,5430,5430,3
|
|
20230831,140200,512627590,5430,5430,5430,5420,43
|
|
20230831,140100,512394250,5430,5420,5430,5420,1075
|
|
20230831,140000,506567720,5420,5420,5430,5420,130
|
|
20230831,135900,505863110,5420,5430,5430,5410,40
|
|
20230831,135800,505646100,5440,5440,5440,5440,0
|
|
20230831,135700,505646100,5440,5390,5460,5390,2471
|
|
20230831,135600,492276060,5390,5390,5390,5390,0
|
|
20230831,135500,492276060,5390,5390,5390,5390,25
|
|
20230831,135400,492141310,5380,5380,5380,5380,0
|
|
20230831,135300,492141310,5380,5380,5380,5380,198
|
|
20230831,135200,491076070,5380,5380,5380,5380,0
|
|
20230831,135100,491076070,5380,5400,5400,5380,787
|
|
20230831,135000,486835250,5410,5390,5420,5390,1604
|
|
20230831,134900,478173820,5380,5380,5380,5380,226
|
|
20230831,134800,476957940,5380,5380,5380,5380,0
|
|
20230831,134700,476957940,5380,5380,5380,5380,0
|
|
20230831,134600,476957940,5380,5380,5380,5380,0
|
|
20230831,134500,476957940,5380,5380,5380,5380,136
|
|
20230831,134400,476226260,5390,5390,5390,5390,51
|
|
20230831,134300,475951370,5390,5390,5390,5390,0
|
|
20230831,134200,475951370,5390,5390,5390,5390,661
|
|
20230831,134100,472388580,5400,5400,5410,5400,326
|
|
20230831,134000,470627990,5390,5390,5390,5390,529
|
|
20230831,133900,467776680,5380,5380,5380,5380,50
|
|
20230831,133800,467507680,5390,5390,5390,5390,100
|
|
20230831,133700,466968680,5390,5390,5390,5390,0
|
|
20230831,133600,466968680,5390,5390,5390,5390,839
|
|
20230831,133500,462446470,5390,5390,5390,5390,65
|
|
20230831,133400,462096120,5390,5370,5390,5370,909
|
|
20230831,133300,457212480,5370,5370,5370,5370,140
|
|
20230831,133200,456460680,5370,5370,5370,5370,0
|
|
20230831,133100,456460680,5370,5370,5370,5370,0
|
|
20230831,133000,456460680,5370,5370,5370,5370,89
|
|
20230831,132900,455982750,5370,5370,5370,5370,799
|
|
20230831,132800,451692120,5370,5370,5370,5370,22
|
|
20230831,132700,451573980,5370,5380,5380,5370,564
|
|
20230831,132600,448545100,5380,5380,5380,5380,598
|
|
20230831,132500,445327860,5390,5370,5390,5370,1364
|
|
20230831,132400,438000200,5370,5370,5370,5370,2279
|
|
20230831,132300,425761970,5360,5360,5360,5360,91
|
|
20230831,132200,425274210,5370,5360,5380,5360,1077
|
|
20230831,132100,419501190,5360,5360,5360,5360,42
|
|
20230831,132000,419276070,5360,5370,5370,5360,649
|
|
20230831,131900,415796650,5380,5370,5380,5370,220
|
|
20230831,131800,414615050,5370,5370,5370,5370,20
|
|
20230831,131700,414507650,5370,5370,5370,5370,20
|
|
20230831,131600,414400250,5370,5380,5380,5370,280
|
|
20230831,131500,412896630,5380,5380,5380,5380,20
|
|
20230831,131400,412789030,5370,5380,5380,5370,50
|
|
20230831,131300,412520130,5380,5380,5380,5380,0
|
|
20230831,131200,412520130,5380,5380,5380,5380,0
|
|
20230831,131100,412520130,5380,5390,5390,5380,50
|
|
20230831,131000,412250830,5380,5370,5380,5370,159
|
|
20230831,130900,411396300,5370,5370,5370,5370,20
|
|
20230831,130800,411288900,5370,5360,5370,5360,350
|
|
20230831,130700,409412650,5350,5350,5350,5340,261
|
|
20230831,130600,408016320,5360,5360,5360,5360,20
|
|
20230831,130500,407909120,5350,5340,5350,5340,690
|
|
20230831,130400,404223260,5340,5360,5360,5330,3065
|
|
20230831,130300,387837800,5360,5360,5360,5360,5
|
|
20230831,130200,387811000,5360,5360,5360,5360,32
|
|
20230831,130100,387639480,5360,5360,5360,5360,23
|
|
20230831,130000,387516200,5350,5360,5360,5350,35
|
|
20230831,125900,387328700,5360,5360,5360,5360,20
|
|
20230831,125800,387221500,5360,5360,5360,5360,81
|
|
20230831,125700,386787340,5360,5360,5360,5360,9
|
|
20230831,125600,386739100,5360,5360,5360,5360,79
|
|
20230831,125500,386315660,5360,5360,5360,5360,73
|
|
20230831,125400,385924380,5360,5380,5380,5360,1472
|
|
20230831,125300,378020630,5380,5380,5380,5380,66
|
|
20230831,125200,377665550,5380,5380,5380,5380,45
|
|
20230831,125100,377423450,5380,5370,5380,5370,188
|
|
20230831,125000,376413880,5370,5370,5370,5370,30
|
|
20230831,124900,376252780,5370,5370,5370,5370,21
|
|
20230831,124800,376140010,5370,5360,5370,5360,299
|
|
20230831,124700,374536900,5360,5360,5360,5360,407
|
|
20230831,124600,372355380,5360,5360,5360,5360,46
|
|
20230831,124500,372108820,5360,5360,5360,5360,35
|
|
20230831,124400,371921220,5360,5360,5360,5360,38
|
|
20230831,124300,371717540,5360,5370,5370,5350,2321
|
|
20230831,124200,359278600,5370,5370,5380,5370,1114
|
|
20230831,124100,353290490,5370,5370,5370,5370,16
|
|
20230831,124000,353204570,5370,5380,5380,5370,53
|
|
20230831,123900,352919710,5380,5380,5380,5380,20
|
|
20230831,123800,352812110,5370,5370,5380,5370,812
|
|
20230831,123700,348450440,5370,5370,5370,5370,81
|
|
20230831,123600,348015470,5370,5370,5370,5370,47
|
|
20230831,123500,347763080,5370,5370,5370,5370,51
|
|
20230831,123400,347489210,5370,5380,5380,5370,323
|
|
20230831,123300,345754650,5380,5390,5390,5380,82
|
|
20230831,123200,345313260,5390,5380,5390,5380,618
|
|
20230831,123100,341986180,5380,5380,5380,5380,16
|
|
20230831,123000,341900100,5380,5380,5380,5370,78
|
|
20230831,122900,341480470,5370,5370,5370,5370,831
|
|
20230831,122800,337018000,5370,5380,5380,5370,409
|
|
20230831,122700,334819660,5380,5380,5380,5380,42
|
|
20230831,122600,334593700,5380,5380,5380,5380,31
|
|
20230831,122500,334426920,5380,5380,5380,5380,51
|
|
20230831,122400,334152540,5380,5380,5380,5380,0
|
|
20230831,122300,334152540,5380,5370,5390,5370,759
|
|
20230831,122200,330075110,5370,5370,5370,5370,30
|
|
20230831,122100,329914010,5370,5370,5370,5370,50
|
|
20230831,122000,329645510,5370,5380,5380,5370,693
|
|
20230831,121900,325922990,5380,5380,5380,5380,45
|
|
20230831,121800,325680890,5370,5380,5380,5360,620
|
|
20230831,121700,322351640,5370,5370,5380,5370,1756
|
|
20230831,121600,312912990,5380,5390,5390,5360,4094
|
|
20230831,121500,290911110,5390,5400,5400,5390,811
|
|
20230831,121400,286539800,5400,5400,5400,5400,1
|
|
20230831,121300,286534400,5400,5410,5410,5400,616
|
|
20230831,121200,283203000,5400,5400,5400,5400,91
|
|
20230831,121100,282711600,5400,5410,5410,5400,116
|
|
20230831,121000,282084950,5410,5410,5410,5410,0
|
|
20230831,120900,282084950,5410,5410,5410,5410,25
|
|
20230831,120800,281949700,5400,5400,5400,5400,148
|
|
20230831,120700,281150500,5400,5410,5410,5400,1190
|
|
20230831,120600,274721170,5420,5420,5420,5420,2
|
|
20230831,120500,274710330,5420,5420,5420,5420,25
|
|
20230831,120400,274574830,5420,5420,5420,5420,0
|
|
20230831,120300,274574830,5420,5420,5420,5420,25
|
|
20230831,120200,274439330,5420,5420,5420,5420,0
|
|
20230831,120100,274439330,5420,5420,5420,5420,25
|
|
20230831,120000,274303830,5420,5420,5420,5420,45
|
|
20230831,115900,274059930,5420,5430,5430,5420,50
|
|
20230831,115800,273788730,5430,5410,5430,5410,558
|
|
20230831,115700,270761790,5410,5410,5410,5410,547
|
|
20230831,115600,267802520,5420,5420,5420,5420,45
|
|
20230831,115500,267558620,5420,5420,5430,5420,140
|
|
20230831,115400,266799620,5420,5420,5420,5420,108
|
|
20230831,115300,266214260,5420,5420,5420,5420,76
|
|
20230831,115200,265802340,5420,5420,5420,5420,65
|
|
20230831,115100,265450040,5420,5430,5430,5420,44
|
|
20230831,115000,265211360,5430,5430,5430,5430,27
|
|
20230831,114900,265064750,5420,5410,5420,5410,636
|
|
20230831,114800,261622630,5420,5430,5430,5420,136
|
|
20230831,114700,260885060,5430,5430,5430,5430,20
|
|
20230831,114600,260776460,5430,5420,5430,5420,136
|
|
20230831,114500,260038890,5430,5430,5430,5420,183
|
|
20230831,114400,259046110,5430,5430,5430,5420,148
|
|
20230831,114300,258243370,5430,5430,5430,5430,21
|
|
20230831,114200,258129340,5430,5430,5430,5430,21
|
|
20230831,114100,258015310,5430,5430,5430,5430,40
|
|
20230831,114000,257798110,5430,5430,5430,5430,20
|
|
20230831,113900,257689510,5430,5430,5430,5430,26
|
|
20230831,113800,257548330,5430,5430,5430,5430,39
|
|
20230831,113700,257336560,5430,5430,5430,5430,62
|
|
20230831,113600,256999900,5430,5430,5430,5430,27
|
|
20230831,113500,256853290,5420,5420,5420,5420,473
|
|
20230831,113400,254289630,5420,5420,5420,5420,21
|
|
20230831,113300,254175810,5420,5420,5420,5420,20
|
|
20230831,113200,254067410,5420,5410,5420,5390,5262
|
|
20230831,113100,225624420,5420,5420,5420,5420,55
|
|
20230831,113000,225326320,5430,5420,5430,5420,190
|
|
20230831,112900,224296480,5420,5420,5420,5420,40
|
|
20230831,112800,224079680,5430,5420,5430,5420,332
|
|
20230831,112700,222280180,5430,5430,5430,5430,25
|
|
20230831,112600,222144430,5430,5430,5430,5430,23
|
|
20230831,112500,222019540,5430,5420,5430,5420,22
|
|
20230831,112400,221900100,5430,5430,5430,5430,21
|
|
20230831,112300,221786070,5430,5420,5430,5420,163
|
|
20230831,112200,220902410,5420,5420,5420,5400,289
|
|
20230831,112100,219339990,5410,5410,5420,5400,2337
|
|
20230831,112000,206708180,5420,5430,5430,5420,2495
|
|
20230831,111900,193185070,5430,5430,5430,5430,20
|
|
20230831,111800,193076470,5430,5430,5430,5430,20
|
|
20230831,111700,192967870,5430,5430,5430,5430,20
|
|
20230831,111600,192859270,5430,5430,5430,5430,21
|
|
20230831,111500,192745240,5430,5430,5430,5430,6
|
|
20230831,111400,192712660,5430,5430,5430,5430,0
|
|
20230831,111300,192712660,5430,5430,5430,5430,768
|
|
20230831,111200,188542420,5440,5430,5440,5430,6
|
|
20230831,111100,188509830,5440,5440,5440,5440,0
|
|
20230831,111000,188509830,5440,5440,5440,5440,25
|
|
20230831,110900,188373830,5440,5440,5440,5440,362
|
|
20230831,110800,186404550,5450,5450,5450,5450,59
|
|
20230831,110700,186083000,5460,5460,5460,5460,0
|
|
20230831,110600,186083000,5460,5460,5460,5460,1
|
|
20230831,110500,186077540,5460,5460,5460,5460,3
|
|
20230831,110400,186061160,5450,5450,5450,5450,0
|
|
20230831,110300,186061160,5450,5450,5450,5450,50
|
|
20230831,110200,185788660,5450,5450,5450,5450,82
|
|
20230831,110100,185341760,5460,5460,5460,5460,50
|
|
20230831,110000,185068760,5460,5460,5460,5460,10
|
|
20230831,105900,185014160,5460,5460,5460,5460,0
|
|
20230831,105800,185014160,5460,5460,5460,5460,100
|
|
20230831,105700,184468160,5460,5460,5460,5460,0
|
|
20230831,105600,184468160,5460,5460,5460,5460,0
|
|
20230831,105500,184468160,5460,5490,5490,5460,172
|
|
20230831,105400,183528140,5450,5450,5450,5450,0
|
|
20230831,105300,183528140,5450,5450,5450,5450,140
|
|
20230831,105200,182765140,5460,5460,5460,5460,0
|
|
20230831,105100,182765140,5460,5460,5460,5460,56
|
|
20230831,105000,182459380,5490,5470,5490,5470,163
|
|
20230831,104900,181567740,5470,5470,5470,5470,0
|
|
20230831,104800,181567740,5470,5470,5470,5470,0
|
|
20230831,104700,181567740,5470,5470,5470,5470,1
|
|
20230831,104600,181562270,5460,5450,5460,5440,459
|
|
20230831,104500,179061270,5460,5450,5460,5450,484
|
|
20230831,104400,176422840,5450,5450,5450,5450,51
|
|
20230831,104300,176144890,5450,5450,5450,5450,0
|
|
20230831,104200,176144890,5450,5450,5450,5450,0
|
|
20230831,104100,176144890,5450,5450,5450,5450,18
|
|
20230831,104000,176046790,5450,5450,5450,5450,0
|
|
20230831,103900,176046790,5450,5450,5450,5450,0
|
|
20230831,103800,176046790,5450,5450,5450,5450,931
|
|
20230831,103700,170972840,5450,5470,5470,5450,315
|
|
20230831,103600,169255790,5460,5460,5460,5460,2
|
|
20230831,103500,169244870,5460,5460,5460,5460,114
|
|
20230831,103400,168622430,5460,5460,5460,5460,0
|
|
20230831,103300,168622430,5460,5460,5460,5460,0
|
|
20230831,103200,168622430,5460,5460,5460,5460,100
|
|
20230831,103100,168076430,5480,5480,5480,5480,0
|
|
20230831,103000,168076430,5480,5480,5480,5480,38
|
|
20230831,102900,167868190,5480,5480,5480,5480,57
|
|
20230831,102800,167555830,5480,5480,5480,5480,57
|
|
20230831,102700,167243470,5480,5480,5480,5470,159
|
|
20230831,102600,166373170,5480,5480,5480,5480,57
|
|
20230831,102500,166060810,5480,5480,5490,5460,244
|
|
20230831,102400,164726130,5460,5490,5490,5460,1973
|
|
20230831,102300,153935460,5490,5490,5490,5490,57
|
|
20230831,102200,153622530,5470,5490,5490,5470,169
|
|
20230831,102100,152696860,5490,5490,5490,5490,57
|
|
20230831,102000,152383930,5490,5490,5490,5450,901
|
|
20230831,101900,147468470,5490,5490,5490,5490,57
|
|
20230831,101800,147155540,5490,5500,5500,5490,57
|
|
20230831,101700,146842420,5500,5480,5500,5480,604
|
|
20230831,101600,143528160,5480,5460,5480,5460,233
|
|
20230831,101500,142254840,5470,5470,5470,5470,90
|
|
20230831,101400,141762540,5470,5470,5470,5470,96
|
|
20230831,101300,141237420,5470,5460,5470,5460,148
|
|
20230831,101200,140428770,5480,5470,5490,5460,730
|
|
20230831,101100,136436720,5470,5470,5480,5470,185
|
|
20230831,101000,135424580,5480,5470,5480,5470,300
|
|
20230831,100900,133783020,5470,5480,5480,5440,4773
|
|
20230831,100800,107753070,5480,5490,5490,5480,340
|
|
20230831,100700,105889500,5490,5490,5490,5490,133
|
|
20230831,100600,105159330,5490,5490,5490,5490,56
|
|
20230831,100500,104851890,5490,5490,5490,5490,80
|
|
20230831,100400,104412690,5490,5490,5490,5490,75
|
|
20230831,100300,104000940,5490,5490,5490,5490,56
|
|
20230831,100200,103693500,5490,5490,5490,5490,56
|
|
20230831,100100,103386060,5490,5490,5490,5490,56
|
|
20230831,100000,103078620,5480,5500,5500,5480,190
|
|
20230831,095900,102036300,5500,5500,5500,5480,152
|
|
20230831,095800,101201840,5480,5500,5510,5480,1221
|
|
20230831,095700,94497840,5500,5500,5500,5500,56
|
|
20230831,095600,94189840,5490,5490,5490,5490,183
|
|
20230831,095500,93185170,5490,5500,5500,5490,487
|
|
20230831,095400,90511350,5500,5500,5500,5500,74
|
|
20230831,095300,90104350,5500,5500,5500,5500,55
|
|
20230831,095200,89801850,5500,5500,5500,5500,134
|
|
20230831,095100,89064850,5500,5500,5500,5500,55
|
|
20230831,095000,88762350,5500,5500,5500,5500,552
|
|
20230831,094900,85726350,5500,5490,5500,5490,69
|
|
20230831,094800,85347350,5490,5490,5490,5490,18
|
|
20230831,094700,85248530,5470,5500,5500,5470,216
|
|
20230831,094600,84065860,5490,5490,5490,5490,564
|
|
20230831,094500,80969500,5490,5460,5490,5460,1020
|
|
20230831,094400,75399700,5490,5500,5500,5470,417
|
|
20230831,094300,73117230,5500,5500,5500,5480,109
|
|
20230831,094200,72519530,5480,5480,5500,5480,412
|
|
20230831,094100,70261330,5480,5490,5490,5480,290
|
|
20230831,094000,68670870,5490,5490,5490,5490,49
|
|
20230831,093900,68401860,5490,5480,5490,5480,127
|
|
20230831,093800,67705530,5490,5490,5490,5480,66
|
|
20230831,093700,67343610,5480,5490,5490,5480,174
|
|
20230831,093600,66389800,5500,5500,5500,5500,21
|
|
20230831,093500,66274300,5500,5500,5500,5500,19
|
|
20230831,093400,66169800,5490,5500,5510,5490,1142
|
|
20230831,093300,59889970,5500,5500,5500,5500,498
|
|
20230831,093200,57150970,5500,5500,5500,5500,35
|
|
20230831,093100,56958470,5500,5500,5500,5500,20
|
|
20230831,093000,56848470,5500,5500,5500,5500,20
|
|
20230831,092900,56738470,5500,5500,5500,5500,37
|
|
20230831,092800,56534970,5500,5500,5500,5490,204
|
|
20230831,092700,55414800,5500,5490,5500,5490,229
|
|
20230831,092600,54157570,5490,5490,5490,5490,18
|
|
20230831,092500,54058750,5490,5490,5490,5490,20
|
|
20230831,092400,53948950,5490,5500,5500,5490,38
|
|
20230831,092300,53740140,5500,5500,5500,5500,0
|
|
20230831,092200,53740140,5500,5500,5500,5500,131
|
|
20230831,092100,53019640,5500,5500,5500,5500,2
|
|
20230831,092000,53008640,5500,5500,5500,5500,0
|
|
20230831,091900,53008640,5500,5500,5500,5500,19
|
|
20230831,091800,52904140,5500,5500,5500,5500,1
|
|
20230831,091700,52898640,5500,5500,5500,5500,1
|
|
20230831,091600,52893140,5470,5500,5500,5460,1316
|
|
20230831,091500,45666450,5510,5480,5510,5480,666
|
|
20230831,091400,42008310,5490,5460,5490,5460,680
|
|
20230831,091300,38282470,5450,5450,5450,5450,358
|
|
20230831,091200,36331370,5420,5420,5420,5420,137
|
|
20230831,091100,35588830,5420,5450,5450,5420,300
|
|
20230831,091000,33957370,5440,5440,5440,5440,0
|
|
20230831,090900,33957370,5440,5450,5450,5430,910
|
|
20230831,090800,29008340,5460,5460,5460,5460,1
|
|
20230831,090700,29002880,5430,5450,5450,5430,1374
|
|
20230831,090600,21528520,5460,5480,5480,5440,339
|
|
20230831,090500,19680040,5460,5480,5480,5460,182
|
|
20230831,090400,18684720,5500,5470,5500,5470,364
|
|
20230831,090300,16690840,5460,5470,5480,5460,566
|
|
20230831,090200,13597940,5460,5480,5490,5460,857
|
|
20230831,090100,8913090,5490,5480,5500,5460,1330
|
|
20230831,090000,1630310,5480,5470,5480,5470,298
|