630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,192600,1748141685,3545,3545,3545,3545,0
|
|
20230831,192500,1748141685,3545,3545,3545,3545,0
|
|
20230831,192400,1748141685,3545,3545,3545,3545,0
|
|
20230831,192300,1748141685,3545,3545,3545,3545,0
|
|
20230831,192200,1748141685,3545,3545,3545,3545,0
|
|
20230831,192100,1748141685,3545,3545,3545,3545,0
|
|
20230831,192000,1748141685,3545,3545,3545,3545,0
|
|
20230831,191900,1748141685,3545,3545,3545,3545,0
|
|
20230831,191800,1748141685,3545,3545,3545,3545,0
|
|
20230831,191700,1748141685,3545,3545,3545,3545,0
|
|
20230831,191600,1748141685,3545,3545,3545,3545,0
|
|
20230831,191500,1748141685,3545,3545,3545,3545,0
|
|
20230831,191400,1748141685,3545,3545,3545,3545,0
|
|
20230831,191300,1748141685,3545,3545,3545,3545,0
|
|
20230831,191200,1748141685,3545,3545,3545,3545,0
|
|
20230831,191100,1748141685,3545,3545,3545,3545,0
|
|
20230831,191000,1748141685,3545,3545,3545,3545,0
|
|
20230831,190900,1748141685,3545,3545,3545,3545,0
|
|
20230831,190800,1748141685,3545,3545,3545,3545,0
|
|
20230831,190700,1748141685,3545,3545,3545,3545,0
|
|
20230831,190600,1748141685,3545,3545,3545,3545,0
|
|
20230831,190500,1748141685,3545,3545,3545,3545,0
|
|
20230831,190400,1748141685,3545,3545,3545,3545,0
|
|
20230831,190300,1748141685,3545,3545,3545,3545,0
|
|
20230831,190200,1748141685,3545,3545,3545,3545,0
|
|
20230831,190100,1748141685,3545,3545,3545,3545,0
|
|
20230831,190000,1748141685,3545,3545,3545,3545,0
|
|
20230831,185900,1748141685,3545,3545,3545,3545,0
|
|
20230831,185800,1748141685,3545,3545,3545,3545,0
|
|
20230831,185700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,185600,1748141685,3545,3545,3545,3545,0
|
|
20230831,185500,1748141685,3545,3545,3545,3545,0
|
|
20230831,185400,1748141685,3545,3545,3545,3545,0
|
|
20230831,185300,1748141685,3545,3545,3545,3545,0
|
|
20230831,185200,1748141685,3545,3545,3545,3545,0
|
|
20230831,185100,1748141685,3545,3545,3545,3545,0
|
|
20230831,185000,1748141685,3545,3545,3545,3545,0
|
|
20230831,184900,1748141685,3545,3545,3545,3545,0
|
|
20230831,184800,1748141685,3545,3545,3545,3545,0
|
|
20230831,184700,1748141685,3545,3545,3545,3545,0
|
|
20230831,184600,1748141685,3545,3545,3545,3545,0
|
|
20230831,184500,1748141685,3545,3545,3545,3545,0
|
|
20230831,184400,1748141685,3545,3545,3545,3545,0
|
|
20230831,184300,1748141685,3545,3545,3545,3545,0
|
|
20230831,184200,1748141685,3545,3545,3545,3545,0
|
|
20230831,184100,1748141685,3545,3545,3545,3545,0
|
|
20230831,184000,1748141685,3545,3545,3545,3545,0
|
|
20230831,183900,1748141685,3545,3545,3545,3545,0
|
|
20230831,183800,1748141685,3545,3545,3545,3545,0
|
|
20230831,183700,1748141685,3545,3545,3545,3545,0
|
|
20230831,183600,1748141685,3545,3545,3545,3545,0
|
|
20230831,183500,1748141685,3545,3545,3545,3545,0
|
|
20230831,183400,1748141685,3545,3545,3545,3545,0
|
|
20230831,183300,1748141685,3545,3545,3545,3545,0
|
|
20230831,183200,1748141685,3545,3545,3545,3545,0
|
|
20230831,183100,1748141685,3545,3545,3545,3545,0
|
|
20230831,183000,1748141685,3545,3545,3545,3545,0
|
|
20230831,182900,1748141685,3545,3545,3545,3545,0
|
|
20230831,182800,1748141685,3545,3545,3545,3545,0
|
|
20230831,182700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,182600,1748141685,3545,3545,3545,3545,0
|
|
20230831,182500,1748141685,3545,3545,3545,3545,0
|
|
20230831,182400,1748141685,3545,3545,3545,3545,0
|
|
20230831,182300,1748141685,3545,3545,3545,3545,0
|
|
20230831,182200,1748141685,3545,3545,3545,3545,0
|
|
20230831,182100,1748141685,3545,3545,3545,3545,0
|
|
20230831,182000,1748141685,3545,3545,3545,3545,0
|
|
20230831,181900,1748141685,3545,3545,3545,3545,0
|
|
20230831,181800,1748141685,3545,3545,3545,3545,0
|
|
20230831,181700,1748141685,3545,3545,3545,3545,0
|
|
20230831,181600,1748141685,3545,3545,3545,3545,0
|
|
20230831,181500,1748141685,3545,3545,3545,3545,0
|
|
20230831,181400,1748141685,3545,3545,3545,3545,0
|
|
20230831,181300,1748141685,3545,3545,3545,3545,0
|
|
20230831,181200,1748141685,3545,3545,3545,3545,0
|
|
20230831,181100,1748141685,3545,3545,3545,3545,0
|
|
20230831,181000,1748141685,3545,3545,3545,3545,0
|
|
20230831,180900,1748141685,3545,3545,3545,3545,0
|
|
20230831,180800,1748141685,3545,3545,3545,3545,0
|
|
20230831,180700,1748141685,3545,3545,3545,3545,0
|
|
20230831,180600,1748141685,3545,3545,3545,3545,0
|
|
20230831,180500,1748141685,3545,3545,3545,3545,0
|
|
20230831,180400,1748141685,3545,3545,3545,3545,0
|
|
20230831,180300,1748141685,3545,3545,3545,3545,0
|
|
20230831,180200,1748141685,3545,3545,3545,3545,0
|
|
20230831,180100,1748141685,3545,3545,3545,3545,0
|
|
20230831,180000,1748141685,3545,3545,3545,3545,0
|
|
20230831,175900,1748141685,3545,3545,3545,3545,0
|
|
20230831,175800,1748141685,3545,3545,3545,3545,0
|
|
20230831,175700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,175600,1748141685,3545,3545,3545,3545,0
|
|
20230831,175500,1748141685,3545,3545,3545,3545,0
|
|
20230831,175400,1748141685,3545,3545,3545,3545,0
|
|
20230831,175300,1748141685,3545,3545,3545,3545,0
|
|
20230831,175200,1748141685,3545,3545,3545,3545,0
|
|
20230831,175100,1748141685,3545,3545,3545,3545,0
|
|
20230831,175000,1748141685,3545,3545,3545,3545,0
|
|
20230831,174900,1748141685,3545,3545,3545,3545,0
|
|
20230831,174800,1748141685,3545,3545,3545,3545,0
|
|
20230831,174700,1748141685,3545,3545,3545,3545,0
|
|
20230831,174600,1748141685,3545,3545,3545,3545,0
|
|
20230831,174500,1748141685,3545,3545,3545,3545,0
|
|
20230831,174400,1748141685,3545,3545,3545,3545,0
|
|
20230831,174300,1748141685,3545,3545,3545,3545,0
|
|
20230831,174200,1748141685,3545,3545,3545,3545,0
|
|
20230831,174100,1748141685,3545,3545,3545,3545,0
|
|
20230831,174000,1748141685,3545,3545,3545,3545,0
|
|
20230831,173900,1748141685,3545,3545,3545,3545,0
|
|
20230831,173800,1748141685,3545,3545,3545,3545,0
|
|
20230831,173700,1748141685,3545,3545,3545,3545,0
|
|
20230831,173600,1748141685,3545,3545,3545,3545,0
|
|
20230831,173500,1748141685,3545,3545,3545,3545,0
|
|
20230831,173400,1748141685,3545,3545,3545,3545,0
|
|
20230831,173300,1748141685,3545,3545,3545,3545,0
|
|
20230831,173200,1748141685,3545,3545,3545,3545,0
|
|
20230831,173100,1748141685,3545,3545,3545,3545,0
|
|
20230831,173000,1748141685,3545,3545,3545,3545,0
|
|
20230831,172900,1748141685,3545,3545,3545,3545,0
|
|
20230831,172800,1748141685,3545,3545,3545,3545,0
|
|
20230831,172700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,172600,1748141685,3545,3545,3545,3545,0
|
|
20230831,172500,1748141685,3545,3545,3545,3545,0
|
|
20230831,172400,1748141685,3545,3545,3545,3545,0
|
|
20230831,172300,1748141685,3545,3545,3545,3545,0
|
|
20230831,172200,1748141685,3545,3545,3545,3545,0
|
|
20230831,172100,1748141685,3545,3545,3545,3545,0
|
|
20230831,172000,1748141685,3545,3545,3545,3545,0
|
|
20230831,171900,1748141685,3545,3545,3545,3545,0
|
|
20230831,171800,1748141685,3545,3545,3545,3545,0
|
|
20230831,171700,1748141685,3545,3545,3545,3545,0
|
|
20230831,171600,1748141685,3545,3545,3545,3545,0
|
|
20230831,171500,1748141685,3545,3545,3545,3545,0
|
|
20230831,171400,1748141685,3545,3545,3545,3545,0
|
|
20230831,171300,1748141685,3545,3545,3545,3545,0
|
|
20230831,171200,1748141685,3545,3545,3545,3545,0
|
|
20230831,171100,1748141685,3545,3545,3545,3545,0
|
|
20230831,171000,1748141685,3545,3545,3545,3545,0
|
|
20230831,170900,1748141685,3545,3545,3545,3545,0
|
|
20230831,170800,1748141685,3545,3545,3545,3545,0
|
|
20230831,170700,1748141685,3545,3545,3545,3545,0
|
|
20230831,170600,1748141685,3545,3545,3545,3545,0
|
|
20230831,170500,1748141685,3545,3545,3545,3545,0
|
|
20230831,170400,1748141685,3545,3545,3545,3545,0
|
|
20230831,170300,1748141685,3545,3545,3545,3545,0
|
|
20230831,170200,1748141685,3545,3545,3545,3545,0
|
|
20230831,170100,1748141685,3545,3545,3545,3545,0
|
|
20230831,170000,1748141685,3545,3545,3545,3545,0
|
|
20230831,165900,1748141685,3545,3545,3545,3545,0
|
|
20230831,165800,1748141685,3545,3545,3545,3545,0
|
|
20230831,165700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,165600,1748141685,3545,3545,3545,3545,0
|
|
20230831,165500,1748141685,3545,3545,3545,3545,0
|
|
20230831,165400,1748141685,3545,3545,3545,3545,0
|
|
20230831,165300,1748141685,3545,3545,3545,3545,0
|
|
20230831,165200,1748141685,3545,3545,3545,3545,0
|
|
20230831,165100,1748141685,3545,3545,3545,3545,0
|
|
20230831,165000,1748141685,3545,3545,3545,3545,0
|
|
20230831,164900,1748141685,3545,3545,3545,3545,0
|
|
20230831,164800,1748141685,3545,3545,3545,3545,0
|
|
20230831,164700,1748141685,3545,3545,3545,3545,0
|
|
20230831,164600,1748141685,3545,3545,3545,3545,0
|
|
20230831,164500,1748141685,3545,3545,3545,3545,0
|
|
20230831,164400,1748141685,3545,3545,3545,3545,0
|
|
20230831,164300,1748141685,3545,3545,3545,3545,0
|
|
20230831,164200,1748141685,3545,3545,3545,3545,0
|
|
20230831,164100,1748141685,3545,3545,3545,3545,0
|
|
20230831,164000,1748141685,3545,3545,3545,3545,0
|
|
20230831,163900,1748141685,3545,3545,3545,3545,0
|
|
20230831,163800,1748141685,3545,3545,3545,3545,0
|
|
20230831,163700,1748141685,3545,3545,3545,3545,0
|
|
20230831,163600,1748141685,3545,3545,3545,3545,0
|
|
20230831,163500,1748141685,3545,3545,3545,3545,0
|
|
20230831,163400,1748141685,3545,3545,3545,3545,0
|
|
20230831,163300,1748141685,3545,3545,3545,3545,0
|
|
20230831,163200,1748141685,3545,3545,3545,3545,0
|
|
20230831,163100,1748141685,3545,3545,3545,3545,0
|
|
20230831,163000,1748141685,3545,3545,3545,3545,0
|
|
20230831,162900,1748141685,3545,3545,3545,3545,0
|
|
20230831,162800,1748141685,3545,3545,3545,3545,0
|
|
20230831,162700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,162600,1748141685,3545,3545,3545,3545,0
|
|
20230831,162500,1748141685,3545,3545,3545,3545,0
|
|
20230831,162400,1748141685,3545,3545,3545,3545,0
|
|
20230831,162300,1748141685,3545,3545,3545,3545,0
|
|
20230831,162200,1748141685,3545,3545,3545,3545,0
|
|
20230831,162100,1748141685,3545,3545,3545,3545,0
|
|
20230831,162000,1748141685,3545,3545,3545,3545,0
|
|
20230831,161900,1748141685,3545,3545,3545,3545,0
|
|
20230831,161800,1748141685,3545,3545,3545,3545,0
|
|
20230831,161700,1748141685,3545,3545,3545,3545,0
|
|
20230831,161600,1748141685,3545,3545,3545,3545,0
|
|
20230831,161500,1748141685,3545,3545,3545,3545,0
|
|
20230831,161400,1748141685,3545,3545,3545,3545,0
|
|
20230831,161300,1748141685,3545,3545,3545,3545,0
|
|
20230831,161200,1748141685,3545,3545,3545,3545,0
|
|
20230831,161100,1748141685,3545,3545,3545,3545,0
|
|
20230831,161000,1748141685,3545,3545,3545,3545,0
|
|
20230831,160900,1748141685,3545,3545,3545,3545,0
|
|
20230831,160800,1748141685,3545,3545,3545,3545,0
|
|
20230831,160700,1748141685,3545,3545,3545,3545,0
|
|
20230831,160600,1748141685,3545,3545,3545,3545,0
|
|
20230831,160500,1748141685,3545,3545,3545,3545,0
|
|
20230831,160400,1748141685,3545,3545,3545,3545,0
|
|
20230831,160300,1748141685,3545,3545,3545,3545,0
|
|
20230831,160200,1748141685,3545,3545,3545,3545,0
|
|
20230831,160100,1748141685,3545,3545,3545,3545,0
|
|
20230831,160000,1748141685,3545,3545,3545,3545,0
|
|
20230831,155900,1748141685,3545,3545,3545,3545,0
|
|
20230831,155800,1748141685,3545,3545,3545,3545,0
|
|
20230831,155700,1748141685,3545,3545,3545,3545,2241
|
|
20230831,155600,1748141685,3545,3545,3545,3545,0
|
|
20230831,155500,1748141685,3545,3545,3545,3545,0
|
|
20230831,155400,1748141685,3545,3545,3545,3545,0
|
|
20230831,155300,1748141685,3545,3545,3545,3545,0
|
|
20230831,155200,1748141685,3545,3545,3545,3545,0
|
|
20230831,155100,1748141685,3545,3545,3545,3545,0
|
|
20230831,155000,1748141685,3545,3545,3545,3545,0
|
|
20230831,154900,1748141685,3545,3545,3545,3545,0
|
|
20230831,154800,1748141685,3545,3545,3545,3545,0
|
|
20230831,154700,1748141685,3545,3545,3545,3545,0
|
|
20230831,154600,1748141685,3545,3545,3545,3545,0
|
|
20230831,154500,1748141685,3545,3545,3545,3545,0
|
|
20230831,154400,1748141685,3545,3545,3545,3545,0
|
|
20230831,154300,1748141685,3545,3545,3545,3545,0
|
|
20230831,154200,1748141685,3545,3545,3545,3545,0
|
|
20230831,154100,1748141685,3545,3545,3545,3545,0
|
|
20230831,154000,1748141685,3545,3545,3545,3545,0
|
|
20230831,153900,1748141685,3545,3545,3545,3545,0
|
|
20230831,153800,1748141685,3545,3545,3545,3545,0
|
|
20230831,153700,1748141685,3545,3545,3545,3545,0
|
|
20230831,153600,1748141685,3545,3545,3545,3545,0
|
|
20230831,153500,1748141685,3545,3545,3545,3545,0
|
|
20230831,153400,1748141685,3545,3545,3545,3545,0
|
|
20230831,153300,1748141685,3545,3545,3545,3545,0
|
|
20230831,153200,1748141685,3545,3545,3545,3545,0
|
|
20230831,153100,1748141685,3545,3545,3545,3545,0
|
|
20230831,153000,1748141685,3545,3545,3545,3545,2241
|
|
20230831,152900,1740197340,3545,3545,3545,3545,0
|
|
20230831,152800,1740197340,3545,3545,3545,3545,0
|
|
20230831,152700,1740197340,3545,3545,3545,3545,0
|
|
20230831,152600,1740197340,3545,3545,3545,3545,0
|
|
20230831,152500,1740197340,3545,3545,3545,3545,0
|
|
20230831,152400,1740197340,3545,3545,3545,3545,0
|
|
20230831,152300,1740197340,3545,3545,3545,3545,0
|
|
20230831,152200,1740197340,3545,3545,3545,3545,0
|
|
20230831,152100,1740197340,3545,3545,3545,3545,0
|
|
20230831,152000,1740197340,3545,3545,3545,3545,0
|
|
20230831,151900,1740197340,3545,3535,3545,3535,2327
|
|
20230831,151800,1731958740,3540,3535,3540,3530,2459
|
|
20230831,151700,1723266820,3535,3535,3535,3530,282
|
|
20230831,151600,1722270350,3535,3535,3540,3535,133
|
|
20230831,151500,1721800190,3540,3530,3540,3530,212
|
|
20230831,151400,1721051785,3540,3540,3545,3540,3323
|
|
20230831,151300,1709286565,3530,3530,3530,3530,1361
|
|
20230831,151200,1704482235,3540,3530,3540,3530,908
|
|
20230831,151100,1701276975,3530,3530,3530,3530,120
|
|
20230831,151000,1700853375,3545,3545,3545,3545,71
|
|
20230831,150900,1700601680,3545,3545,3545,3530,1516
|
|
20230831,150800,1695244445,3530,3535,3535,3530,798
|
|
20230831,150700,1692426955,3545,3545,3545,3535,45
|
|
20230831,150600,1692267830,3530,3540,3545,3530,8461
|
|
20230831,150500,1662382135,3540,3540,3545,3540,723
|
|
20230831,150400,1659822705,3540,3540,3540,3540,29
|
|
20230831,150300,1659720045,3540,3540,3540,3540,62
|
|
20230831,150200,1659500565,3540,3540,3540,3535,2581
|
|
20230831,150100,1650376645,3540,3540,3540,3540,4
|
|
20230831,150000,1650362485,3540,3540,3540,3535,674
|
|
20230831,145900,1647978775,3540,3540,3540,3540,45
|
|
20230831,145800,1647819475,3540,3540,3540,3540,2
|
|
20230831,145700,1647812395,3545,3535,3545,3535,685
|
|
20230831,145600,1645390905,3535,3535,3535,3535,1265
|
|
20230831,145500,1640919130,3535,3535,3535,3535,827
|
|
20230831,145400,1637995685,3535,3535,3540,3535,482
|
|
20230831,145300,1636291645,3535,3535,3540,3530,1212
|
|
20230831,145200,1632011460,3540,3545,3545,3535,3301
|
|
20230831,145100,1620341420,3550,3550,3550,3550,89
|
|
20230831,145000,1620025470,3550,3535,3550,3535,409
|
|
20230831,144900,1618577750,3550,3540,3550,3540,394
|
|
20230831,144800,1617180210,3540,3540,3550,3540,955
|
|
20230831,144700,1613797890,3540,3540,3550,3535,996
|
|
20230831,144600,1610274540,3550,3535,3550,3535,550
|
|
20230831,144500,1608329925,3535,3540,3540,3535,20
|
|
20230831,144400,1608259130,3555,3540,3555,3540,876
|
|
20230831,144300,1605152810,3540,3560,3560,3540,471
|
|
20230831,144200,1603485345,3550,3550,3550,3545,3
|
|
20230831,144100,1603474700,3560,3545,3560,3540,378
|
|
20230831,144000,1602134650,3545,3540,3545,3540,211
|
|
20230831,143900,1601387655,3540,3545,3545,3540,2032
|
|
20230831,143800,1594186875,3540,3545,3545,3540,213
|
|
20230831,143700,1593432060,3545,3555,3555,3545,1207
|
|
20230831,143600,1589153235,3545,3545,3545,3545,50
|
|
20230831,143500,1588975985,3555,3555,3555,3555,22
|
|
20230831,143400,1588897775,3555,3555,3555,3555,247
|
|
20230831,143300,1588019690,3555,3555,3555,3555,1000
|
|
20230831,143200,1584464690,3560,3550,3560,3550,327
|
|
20230831,143100,1583302325,3545,3545,3545,3545,227
|
|
20230831,143000,1582497610,3545,3540,3545,3540,502
|
|
20230831,142900,1580720520,3540,3540,3540,3535,1274
|
|
20230831,142800,1576210960,3535,3540,3540,3535,591
|
|
20230831,142700,1574121270,3540,3540,3540,3540,1832
|
|
20230831,142600,1567635990,3545,3550,3550,3545,600
|
|
20230831,142500,1565508740,3550,3555,3555,3550,1200
|
|
20230831,142400,1561248735,3555,3560,3560,3555,1115
|
|
20230831,142300,1557284900,3560,3585,3585,3560,16865
|
|
20230831,142200,1496920300,3590,3580,3590,3580,1915
|
|
20230831,142100,1490061960,3580,3570,3585,3570,6191
|
|
20230831,142000,1467959985,3570,3560,3570,3560,1019
|
|
20230831,141900,1464331410,3560,3565,3570,3555,1432
|
|
20230831,141800,1459232715,3565,3565,3565,3565,165
|
|
20230831,141700,1458644490,3565,3560,3565,3560,204
|
|
20230831,141600,1457917800,3555,3555,3560,3555,7548
|
|
20230831,141500,1431080995,3555,3555,3555,3555,600
|
|
20230831,141400,1428947995,3555,3555,3555,3555,1272
|
|
20230831,141300,1424426035,3555,3550,3555,3550,476
|
|
20230831,141200,1422733860,3545,3550,3550,3545,181
|
|
20230831,141100,1422091910,3550,3535,3550,3535,3796
|
|
20230831,141000,1408616565,3550,3550,3550,3550,0
|
|
20230831,140900,1408616565,3550,3550,3550,3550,3
|
|
20230831,140800,1408605915,3550,3535,3550,3535,1971
|
|
20230831,140700,1401620770,3535,3540,3540,3535,822
|
|
20230831,140600,1398714990,3540,3540,3540,3535,1870
|
|
20230831,140500,1392098120,3540,3540,3540,3540,110
|
|
20230831,140400,1391708720,3545,3540,3545,3540,30
|
|
20230831,140300,1391602405,3530,3540,3540,3530,6348
|
|
20230831,140200,1369163385,3540,3540,3540,3540,25
|
|
20230831,140100,1369074885,3540,3540,3540,3535,447
|
|
20230831,140000,1367494320,3540,3540,3545,3540,324
|
|
20230831,135900,1366347080,3540,3540,3540,3540,2312
|
|
20230831,135800,1358162600,3540,3540,3540,3540,630
|
|
20230831,135700,1355932400,3540,3535,3540,3535,600
|
|
20230831,135600,1353810280,3540,3545,3545,3540,1831
|
|
20230831,135500,1347328490,3545,3545,3545,3545,40
|
|
20230831,135400,1347186690,3540,3540,3540,3540,290
|
|
20230831,135300,1346160090,3535,3535,3545,3535,1528
|
|
20230831,135200,1340756210,3540,3540,3540,3540,1447
|
|
20230831,135100,1335633830,3540,3545,3545,3540,966
|
|
20230831,135000,1332212860,3540,3545,3545,3540,1149
|
|
20230831,134900,1328139850,3545,3560,3560,3545,9215
|
|
20230831,134800,1295415790,3570,3565,3570,3565,500
|
|
20230831,134700,1293630825,3570,3560,3570,3560,1115
|
|
20230831,134600,1289659735,3560,3560,3560,3560,0
|
|
20230831,134500,1289659735,3560,3555,3560,3555,785
|
|
20230831,134400,1286868560,3560,3560,3560,3560,4
|
|
20230831,134300,1286854320,3560,3555,3560,3550,362
|
|
20230831,134200,1285567825,3555,3550,3555,3550,615
|
|
20230831,134100,1283382955,3555,3555,3555,3555,1608
|
|
20230831,134000,1277666515,3550,3550,3555,3550,1262
|
|
20230831,133900,1273183605,3555,3555,3555,3550,261
|
|
20230831,133800,1272256025,3555,3555,3555,3555,325
|
|
20230831,133700,1271100650,3555,3555,3555,3555,848
|
|
20230831,133600,1268086010,3555,3555,3555,3555,580
|
|
20230831,133500,1266024110,3555,3555,3555,3555,12
|
|
20230831,133400,1265981450,3555,3555,3555,3555,86
|
|
20230831,133300,1265675720,3555,3555,3555,3555,1492
|
|
20230831,133200,1260371660,3555,3560,3560,3555,805
|
|
20230831,133100,1257506820,3560,3560,3560,3560,0
|
|
20230831,133000,1257506820,3560,3570,3570,3560,371
|
|
20230831,132900,1256185060,3570,3565,3570,3565,132
|
|
20230831,132800,1255714410,3570,3565,3570,3565,44
|
|
20230831,132700,1255557480,3565,3565,3565,3565,500
|
|
20230831,132600,1253774980,3565,3565,3565,3565,224
|
|
20230831,132500,1252976420,3555,3555,3555,3555,111
|
|
20230831,132400,1252581815,3555,3555,3560,3555,2753
|
|
20230831,132300,1242794120,3555,3560,3560,3555,154
|
|
20230831,132200,1242246630,3560,3565,3565,3560,502
|
|
20230831,132100,1240459460,3565,3565,3565,3565,86
|
|
20230831,132000,1240152870,3565,3565,3565,3565,240
|
|
20230831,131900,1239297270,3565,3565,3565,3565,22
|
|
20230831,131800,1239218840,3570,3570,3570,3570,1
|
|
20230831,131700,1239215270,3570,3565,3570,3565,5
|
|
20230831,131600,1239197425,3565,3565,3565,3565,900
|
|
20230831,131500,1235988925,3570,3570,3570,3570,403
|
|
20230831,131400,1234550215,3570,3560,3570,3550,620
|
|
20230831,131300,1232345395,3560,3560,3560,3560,258
|
|
20230831,131200,1231426915,3565,3565,3565,3565,2
|
|
20230831,131100,1231419785,3560,3560,3560,3560,477
|
|
20230831,131000,1229721665,3560,3570,3570,3560,489
|
|
20230831,130900,1227980765,3560,3560,3560,3550,10577
|
|
20230831,130800,1190335115,3555,3565,3570,3555,7650
|
|
20230831,130700,1163099255,3565,3580,3580,3565,6046
|
|
20230831,130600,1141506450,3580,3580,3580,3580,82
|
|
20230831,130500,1141212890,3580,3585,3585,3580,1873
|
|
20230831,130400,1134507495,3585,3585,3585,3585,27
|
|
20230831,130300,1134410700,3590,3590,3590,3590,429
|
|
20230831,130200,1132870590,3590,3585,3590,3585,86
|
|
20230831,130100,1132562100,3580,3585,3585,3580,301
|
|
20230831,130000,1131483940,3585,3590,3590,3585,669
|
|
20230831,125900,1129085510,3590,3590,3590,3590,1
|
|
20230831,125800,1129081920,3590,3590,3590,3590,0
|
|
20230831,125700,1129081920,3590,3590,3590,3590,121
|
|
20230831,125600,1128647530,3590,3590,3590,3590,1
|
|
20230831,125500,1128643940,3595,3595,3595,3595,3
|
|
20230831,125400,1128633155,3595,3580,3595,3580,30
|
|
20230831,125300,1128525350,3580,3580,3580,3580,500
|
|
20230831,125200,1126735350,3580,3600,3600,3580,8601
|
|
20230831,125100,1095939530,3600,3600,3600,3600,80
|
|
20230831,125000,1095651530,3600,3600,3600,3600,0
|
|
20230831,124900,1095651530,3600,3600,3600,3600,1
|
|
20230831,124800,1095647930,3600,3600,3600,3600,15
|
|
20230831,124700,1095593930,3600,3590,3600,3585,154
|
|
20230831,124600,1095041270,3590,3590,3590,3590,0
|
|
20230831,124500,1095041270,3590,3590,3590,3590,0
|
|
20230831,124400,1095041270,3590,3590,3590,3590,13
|
|
20230831,124300,1094994600,3590,3590,3590,3590,1247
|
|
20230831,124200,1090517870,3595,3595,3595,3595,0
|
|
20230831,124100,1090517870,3595,3595,3595,3595,10
|
|
20230831,124000,1090481920,3590,3590,3590,3590,0
|
|
20230831,123900,1090481920,3590,3590,3590,3590,0
|
|
20230831,123800,1090481920,3590,3595,3595,3590,320
|
|
20230831,123700,1089332120,3595,3595,3595,3595,22
|
|
20230831,123600,1089253030,3595,3590,3595,3590,376
|
|
20230831,123500,1087901810,3590,3590,3590,3590,33
|
|
20230831,123400,1087783340,3590,3590,3590,3590,399
|
|
20230831,123300,1086350930,3585,3585,3585,3585,497
|
|
20230831,123200,1084569185,3585,3590,3590,3585,21
|
|
20230831,123100,1084493890,3590,3590,3590,3580,2345
|
|
20230831,123000,1076093535,3585,3585,3585,3585,1081
|
|
20230831,122900,1072218150,3585,3595,3595,3585,2400
|
|
20230831,122800,1063613800,3590,3595,3595,3590,3442
|
|
20230831,122700,1051256975,3595,3590,3595,3590,2247
|
|
20230831,122600,1043189930,3595,3600,3600,3595,1676
|
|
20230831,122500,1037164475,3590,3590,3590,3590,0
|
|
20230831,122400,1037164475,3590,3590,3590,3590,0
|
|
20230831,122300,1037164475,3590,3590,3590,3590,0
|
|
20230831,122200,1037164475,3590,3610,3610,3590,1850
|
|
20230831,122100,1030513710,3600,3600,3600,3600,100
|
|
20230831,122000,1030153710,3600,3600,3600,3600,0
|
|
20230831,121900,1030153710,3600,3600,3600,3600,0
|
|
20230831,121800,1030153710,3600,3605,3605,3600,626
|
|
20230831,121700,1027900085,3605,3605,3615,3605,127
|
|
20230831,121600,1027441390,3600,3605,3605,3600,405
|
|
20230831,121500,1025981940,3605,3605,3605,3605,100
|
|
20230831,121400,1025621440,3615,3600,3615,3600,51
|
|
20230831,121300,1025437630,3600,3600,3600,3600,73
|
|
20230831,121200,1025174830,3595,3595,3595,3595,2171
|
|
20230831,121100,1017370085,3600,3600,3600,3600,655
|
|
20230831,121000,1015012085,3600,3605,3605,3600,2125
|
|
20230831,120900,1007362005,3615,3615,3615,3615,5
|
|
20230831,120800,1007343930,3615,3605,3615,3605,2
|
|
20230831,120700,1007336710,3620,3620,3620,3620,0
|
|
20230831,120600,1007336710,3620,3620,3620,3620,101
|
|
20230831,120500,1006971090,3600,3605,3605,3600,1034
|
|
20230831,120400,1003248540,3600,3600,3600,3600,582
|
|
20230831,120300,1001153340,3600,3600,3600,3600,3667
|
|
20230831,120200,987952140,3620,3620,3620,3600,9981
|
|
20230831,120100,952015625,3620,3620,3620,3600,6101
|
|
20230831,120000,930017305,3620,3620,3620,3615,3025
|
|
20230831,115900,919077435,3620,3620,3620,3620,0
|
|
20230831,115800,919077435,3620,3615,3620,3615,3634
|
|
20230831,115700,905925570,3615,3620,3620,3615,163
|
|
20230831,115600,905336295,3615,3625,3625,3615,302
|
|
20230831,115500,904243185,3620,3610,3620,3610,365
|
|
20230831,115400,902922765,3605,3605,3605,3600,471
|
|
20230831,115300,901225515,3600,3620,3620,3600,12939
|
|
20230831,115200,854515235,3620,3630,3630,3620,3023
|
|
20230831,115100,843566930,3625,3635,3635,3625,6450
|
|
20230831,115000,820164380,3635,3635,3635,3635,483
|
|
20230831,114900,818408675,3635,3650,3650,3635,3171
|
|
20230831,114800,806866240,3655,3655,3655,3655,26
|
|
20230831,114700,806771210,3655,3650,3655,3645,587
|
|
20230831,114600,804628850,3650,3660,3660,3650,3
|
|
20230831,114500,804617890,3660,3665,3665,3660,2423
|
|
20230831,114400,795737815,3665,3665,3665,3665,0
|
|
20230831,114300,795737815,3665,3660,3665,3660,181
|
|
20230831,114200,795075350,3660,3650,3660,3645,1339
|
|
20230831,114100,790190880,3660,3660,3660,3650,54
|
|
20230831,114000,789993350,3665,3665,3665,3665,118
|
|
20230831,113900,789560880,3665,3660,3665,3660,536
|
|
20230831,113800,787598990,3650,3665,3665,3650,115
|
|
20230831,113700,787179015,3670,3655,3670,3655,182
|
|
20230831,113600,786513640,3655,3650,3655,3650,616
|
|
20230831,113500,784263380,3650,3650,3650,3650,28
|
|
20230831,113400,784161180,3650,3650,3650,3650,13
|
|
20230831,113300,784113730,3645,3655,3655,3645,177
|
|
20230831,113200,783468555,3640,3640,3640,3640,16
|
|
20230831,113100,783410315,3630,3650,3660,3630,3652
|
|
20230831,113000,770116860,3655,3655,3655,3655,253
|
|
20230831,112900,769192145,3655,3655,3655,3655,369
|
|
20230831,112800,767843450,3655,3660,3660,3655,228
|
|
20230831,112700,767009415,3660,3660,3660,3660,312
|
|
20230831,112600,765867495,3660,3660,3660,3660,187
|
|
20230831,112500,765183075,3660,3685,3685,3660,3539
|
|
20230831,112400,752206605,3685,3685,3685,3685,471
|
|
20230831,112300,750470970,3690,3680,3690,3675,5371
|
|
20230831,112200,730713335,3685,3680,3685,3680,3090
|
|
20230831,112100,719327685,3680,3685,3690,3675,4126
|
|
20230831,112000,704140430,3685,3680,3685,3680,57
|
|
20230831,111900,703930635,3680,3680,3690,3675,8789
|
|
20230831,111800,671559640,3680,3640,3680,3640,13550
|
|
20230831,111700,621918740,3635,3635,3635,3635,4
|
|
20230831,111600,621904200,3630,3630,3630,3630,0
|
|
20230831,111500,621904200,3630,3650,3650,3630,728
|
|
20230831,111400,619253340,3655,3645,3655,3645,5004
|
|
20230831,111300,600965310,3655,3640,3655,3640,1087
|
|
20230831,111200,596992340,3650,3635,3655,3635,2574
|
|
20230831,111100,587605775,3645,3625,3660,3625,8117
|
|
20230831,111000,557943015,3620,3620,3620,3620,6
|
|
20230831,110900,557921295,3620,3620,3620,3620,5
|
|
20230831,110800,557903195,3620,3620,3625,3620,77
|
|
20230831,110700,557624405,3620,3620,3620,3620,3
|
|
20230831,110600,557613545,3620,3610,3620,3610,13
|
|
20230831,110500,557566495,3625,3625,3625,3625,0
|
|
20230831,110400,557566495,3625,3625,3625,3625,0
|
|
20230831,110300,557566495,3625,3625,3625,3625,0
|
|
20230831,110200,557566495,3625,3625,3625,3625,1
|
|
20230831,110100,557562870,3625,3620,3625,3610,2784
|
|
20230831,110000,547511985,3615,3615,3620,3615,2034
|
|
20230831,105900,540158985,3615,3615,3615,3615,1000
|
|
20230831,105800,536543985,3615,3620,3620,3615,61
|
|
20230831,105700,536323220,3625,3625,3625,3625,0
|
|
20230831,105600,536323220,3625,3620,3625,3620,54
|
|
20230831,105500,536127485,3620,3610,3625,3610,139
|
|
20230831,105400,535625570,3610,3610,3610,3610,0
|
|
20230831,105300,535625570,3610,3605,3620,3605,407
|
|
20230831,105200,534156445,3605,3610,3620,3605,370
|
|
20230831,105100,532820785,3610,3610,3610,3610,12
|
|
20230831,105000,532777465,3610,3615,3620,3610,935
|
|
20230831,104900,529401675,3610,3610,3610,3610,20
|
|
20230831,104800,529329475,3610,3610,3610,3610,613
|
|
20230831,104700,527116545,3610,3610,3615,3610,488
|
|
20230831,104600,525354815,3610,3610,3610,3610,1188
|
|
20230831,104500,521066135,3610,3620,3620,3610,1114
|
|
20230831,104400,517041495,3620,3620,3620,3620,1
|
|
20230831,104300,517037875,3620,3615,3620,3615,402
|
|
20230831,104200,515584635,3615,3615,3615,3615,500
|
|
20230831,104100,513777135,3620,3620,3620,3615,429
|
|
20230831,104000,512225660,3620,3620,3620,3620,2
|
|
20230831,103900,512218420,3615,3615,3615,3615,0
|
|
20230831,103800,512218420,3615,3615,3615,3615,821
|
|
20230831,103700,509250505,3615,3615,3615,3615,30
|
|
20230831,103600,509142055,3615,3615,3615,3615,1001
|
|
20230831,103500,505523440,3625,3620,3625,3620,2
|
|
20230831,103400,505516195,3625,3625,3625,3625,10
|
|
20230831,103300,505479945,3625,3615,3625,3615,11
|
|
20230831,103200,505440120,3615,3615,3615,3615,19
|
|
20230831,103100,505371435,3615,3615,3615,3615,1358
|
|
20230831,103000,500462265,3615,3615,3615,3615,0
|
|
20230831,102900,500462265,3615,3620,3620,3615,1240
|
|
20230831,102800,495977460,3625,3625,3625,3625,101
|
|
20230831,102700,495611335,3625,3625,3625,3625,40
|
|
20230831,102600,495466335,3625,3625,3625,3620,535
|
|
20230831,102500,493527130,3610,3620,3620,3610,3021
|
|
20230831,102400,482621310,3610,3620,3620,3610,3519
|
|
20230831,102300,469901350,3625,3650,3650,3625,2346
|
|
20230831,102200,461367390,3645,3645,3645,3645,200
|
|
20230831,102100,460638390,3645,3645,3645,3645,15
|
|
20230831,102000,460583715,3650,3650,3650,3650,4
|
|
20230831,101900,460569115,3655,3655,3655,3655,2
|
|
20230831,101800,460561805,3660,3660,3660,3660,0
|
|
20230831,101700,460561805,3660,3660,3660,3660,569
|
|
20230831,101600,458479265,3660,3640,3660,3640,913
|
|
20230831,101500,455155825,3635,3635,3635,3635,1127
|
|
20230831,101400,451059180,3635,3635,3635,3635,668
|
|
20230831,101300,448631000,3630,3620,3630,3615,1650
|
|
20230831,101200,442661105,3620,3630,3630,3620,4709
|
|
20230831,101100,425603205,3625,3635,3635,3625,870
|
|
20230831,101000,422445275,3635,3635,3635,3635,5
|
|
20230831,100900,422427100,3635,3640,3640,3635,2095
|
|
20230831,100800,414811770,3640,3650,3650,3640,17457
|
|
20230831,100700,351171815,3650,3665,3665,3650,362
|
|
20230831,100600,349845965,3665,3665,3665,3665,1
|
|
20230831,100500,349842300,3650,3655,3665,3650,1491
|
|
20230831,100400,344399305,3665,3665,3665,3665,0
|
|
20230831,100300,344399305,3665,3665,3665,3650,560
|
|
20230831,100200,342347280,3665,3660,3665,3660,24
|
|
20230831,100100,342259370,3660,3660,3660,3660,31
|
|
20230831,100000,342145910,3645,3645,3645,3645,1
|
|
20230831,095900,342142265,3660,3645,3660,3645,282
|
|
20230831,095800,341114225,3645,3665,3665,3645,3467
|
|
20230831,095700,328451465,3655,3665,3665,3655,5334
|
|
20230831,095600,308930320,3665,3660,3665,3660,1504
|
|
20230831,095500,303425180,3665,3665,3665,3665,21
|
|
20230831,095400,303348215,3665,3665,3665,3665,1508
|
|
20230831,095300,297821395,3680,3680,3680,3680,620
|
|
20230831,095200,295539795,3680,3680,3680,3680,12
|
|
20230831,095100,295495635,3680,3665,3680,3665,290
|
|
20230831,095000,294429470,3665,3665,3665,3665,84
|
|
20230831,094900,294121610,3665,3660,3665,3660,39
|
|
20230831,094800,293978820,3660,3665,3665,3660,23
|
|
20230831,094700,293894555,3665,3665,3665,3665,369
|
|
20230831,094600,292542170,3665,3665,3665,3665,697
|
|
20230831,094500,289987665,3675,3665,3675,3665,284
|
|
20230831,094400,288945415,3670,3665,3675,3665,538
|
|
20230831,094300,286970940,3675,3665,3675,3665,5
|
|
20230831,094200,286952585,3665,3670,3675,3665,6331
|
|
20230831,094100,263727920,3685,3685,3685,3685,1
|
|
20230831,094000,263724235,3680,3680,3680,3680,1
|
|
20230831,093900,263720555,3675,3675,3675,3675,2754
|
|
20230831,093800,253599605,3675,3675,3675,3670,508
|
|
20230831,093700,251735125,3675,3670,3675,3670,99
|
|
20230831,093600,251371775,3675,3680,3680,3675,7
|
|
20230831,093500,251346040,3675,3680,3680,3675,146
|
|
20230831,093400,250809440,3680,3680,3680,3680,11
|
|
20230831,093300,250768960,3665,3675,3675,3665,1576
|
|
20230831,093200,244982670,3680,3680,3680,3680,3
|
|
20230831,093100,244971630,3685,3685,3685,3685,0
|
|
20230831,093000,244971630,3685,3685,3685,3685,11
|
|
20230831,092900,244931095,3665,3665,3665,3665,102
|
|
20230831,092800,244557265,3665,3665,3665,3665,0
|
|
20230831,092700,244557265,3665,3665,3665,3665,2897
|
|
20230831,092600,233939760,3665,3665,3665,3665,5287
|
|
20230831,092500,214562905,3665,3665,3665,3665,1927
|
|
20230831,092400,207500450,3665,3665,3665,3665,1
|
|
20230831,092300,207496785,3665,3670,3670,3665,502
|
|
20230831,092200,205655855,3670,3675,3675,3670,2103
|
|
20230831,092100,197937075,3675,3675,3675,3675,991
|
|
20230831,092000,194295150,3675,3675,3680,3675,1315
|
|
20230831,091900,189461625,3675,3675,3675,3675,721
|
|
20230831,091800,186811950,3675,3690,3690,3675,74
|
|
20230831,091700,186539925,3690,3685,3695,3680,1493
|
|
20230831,091600,181039295,3685,3695,3695,3685,359
|
|
20230831,091500,179716290,3700,3700,3705,3680,1517
|
|
20230831,091400,174099145,3705,3695,3705,3695,2038
|
|
20230831,091300,166554625,3700,3690,3700,3690,2302
|
|
20230831,091200,158052660,3695,3695,3695,3665,1593
|
|
20230831,091100,152189395,3695,3690,3695,3685,1202
|
|
20230831,091000,147759005,3690,3690,3695,3670,1085
|
|
20230831,090900,143760745,3690,3695,3695,3690,1974
|
|
20230831,090800,136467190,3695,3645,3700,3645,24773
|
|
20230831,090700,46103550,3645,3645,3645,3645,1538
|
|
20230831,090600,40497540,3645,3645,3645,3625,1559
|
|
20230831,090500,34831450,3645,3620,3645,3620,97
|
|
20230831,090400,34479140,3620,3630,3645,3620,483
|
|
20230831,090300,32727705,3630,3620,3630,3610,2320
|
|
20230831,090200,24339905,3620,3670,3670,3620,2268
|
|
20230831,090100,16090375,3665,3670,3670,3665,20
|
|
20230831,090000,16017025,3670,3665,3670,3630,4378
|