655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,195100,10220566440,10320,10320,10320,10320,0
|
|
20230831,195000,10220566440,10320,10320,10320,10320,0
|
|
20230831,194900,10220566440,10320,10320,10320,10320,0
|
|
20230831,194800,10220566440,10320,10320,10320,10320,0
|
|
20230831,194700,10220566440,10320,10320,10320,10320,0
|
|
20230831,194600,10220566440,10320,10320,10320,10320,0
|
|
20230831,194500,10220566440,10320,10320,10320,10320,0
|
|
20230831,194400,10220566440,10320,10320,10320,10320,0
|
|
20230831,194300,10220566440,10320,10320,10320,10320,0
|
|
20230831,194200,10220566440,10320,10320,10320,10320,0
|
|
20230831,194100,10220566440,10320,10320,10320,10320,0
|
|
20230831,194000,10220566440,10320,10320,10320,10320,0
|
|
20230831,193900,10220566440,10320,10320,10320,10320,0
|
|
20230831,193800,10220566440,10320,10320,10320,10320,0
|
|
20230831,193700,10220566440,10320,10320,10320,10320,0
|
|
20230831,193600,10220566440,10320,10320,10320,10320,0
|
|
20230831,193500,10220566440,10320,10320,10320,10320,0
|
|
20230831,193400,10220566440,10320,10320,10320,10320,0
|
|
20230831,193300,10220566440,10320,10320,10320,10320,0
|
|
20230831,193200,10220566440,10320,10320,10320,10320,0
|
|
20230831,193100,10220566440,10320,10320,10320,10320,0
|
|
20230831,193000,10220566440,10320,10320,10320,10320,0
|
|
20230831,192900,10220566440,10320,10320,10320,10320,0
|
|
20230831,192800,10220566440,10320,10320,10320,10320,0
|
|
20230831,192700,10220566440,10320,10320,10320,10320,0
|
|
20230831,192600,10220566440,10320,10320,10320,10320,0
|
|
20230831,192500,10220566440,10320,10320,10320,10320,0
|
|
20230831,192400,10220566440,10320,10320,10320,10320,0
|
|
20230831,192300,10220566440,10320,10320,10320,10320,0
|
|
20230831,192200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,192100,10220566440,10320,10320,10320,10320,0
|
|
20230831,192000,10220566440,10320,10320,10320,10320,0
|
|
20230831,191900,10220566440,10320,10320,10320,10320,0
|
|
20230831,191800,10220566440,10320,10320,10320,10320,0
|
|
20230831,191700,10220566440,10320,10320,10320,10320,0
|
|
20230831,191600,10220566440,10320,10320,10320,10320,0
|
|
20230831,191500,10220566440,10320,10320,10320,10320,0
|
|
20230831,191400,10220566440,10320,10320,10320,10320,0
|
|
20230831,191300,10220566440,10320,10320,10320,10320,0
|
|
20230831,191200,10220566440,10320,10320,10320,10320,0
|
|
20230831,191100,10220566440,10320,10320,10320,10320,0
|
|
20230831,191000,10220566440,10320,10320,10320,10320,0
|
|
20230831,190900,10220566440,10320,10320,10320,10320,0
|
|
20230831,190800,10220566440,10320,10320,10320,10320,0
|
|
20230831,190700,10220566440,10320,10320,10320,10320,0
|
|
20230831,190600,10220566440,10320,10320,10320,10320,0
|
|
20230831,190500,10220566440,10320,10320,10320,10320,0
|
|
20230831,190400,10220566440,10320,10320,10320,10320,0
|
|
20230831,190300,10220566440,10320,10320,10320,10320,0
|
|
20230831,190200,10220566440,10320,10320,10320,10320,0
|
|
20230831,190100,10220566440,10320,10320,10320,10320,0
|
|
20230831,190000,10220566440,10320,10320,10320,10320,0
|
|
20230831,185900,10220566440,10320,10320,10320,10320,0
|
|
20230831,185800,10220566440,10320,10320,10320,10320,0
|
|
20230831,185700,10220566440,10320,10320,10320,10320,0
|
|
20230831,185600,10220566440,10320,10320,10320,10320,0
|
|
20230831,185500,10220566440,10320,10320,10320,10320,0
|
|
20230831,185400,10220566440,10320,10320,10320,10320,0
|
|
20230831,185300,10220566440,10320,10320,10320,10320,0
|
|
20230831,185200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,185100,10220566440,10320,10320,10320,10320,0
|
|
20230831,185000,10220566440,10320,10320,10320,10320,0
|
|
20230831,184900,10220566440,10320,10320,10320,10320,0
|
|
20230831,184800,10220566440,10320,10320,10320,10320,0
|
|
20230831,184700,10220566440,10320,10320,10320,10320,0
|
|
20230831,184600,10220566440,10320,10320,10320,10320,0
|
|
20230831,184500,10220566440,10320,10320,10320,10320,0
|
|
20230831,184400,10220566440,10320,10320,10320,10320,0
|
|
20230831,184300,10220566440,10320,10320,10320,10320,0
|
|
20230831,184200,10220566440,10320,10320,10320,10320,0
|
|
20230831,184100,10220566440,10320,10320,10320,10320,0
|
|
20230831,184000,10220566440,10320,10320,10320,10320,0
|
|
20230831,183900,10220566440,10320,10320,10320,10320,0
|
|
20230831,183800,10220566440,10320,10320,10320,10320,0
|
|
20230831,183700,10220566440,10320,10320,10320,10320,0
|
|
20230831,183600,10220566440,10320,10320,10320,10320,0
|
|
20230831,183500,10220566440,10320,10320,10320,10320,0
|
|
20230831,183400,10220566440,10320,10320,10320,10320,0
|
|
20230831,183300,10220566440,10320,10320,10320,10320,0
|
|
20230831,183200,10220566440,10320,10320,10320,10320,0
|
|
20230831,183100,10220566440,10320,10320,10320,10320,0
|
|
20230831,183000,10220566440,10320,10320,10320,10320,0
|
|
20230831,182900,10220566440,10320,10320,10320,10320,0
|
|
20230831,182800,10220566440,10320,10320,10320,10320,0
|
|
20230831,182700,10220566440,10320,10320,10320,10320,0
|
|
20230831,182600,10220566440,10320,10320,10320,10320,0
|
|
20230831,182500,10220566440,10320,10320,10320,10320,0
|
|
20230831,182400,10220566440,10320,10320,10320,10320,0
|
|
20230831,182300,10220566440,10320,10320,10320,10320,0
|
|
20230831,182200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,182100,10220566440,10320,10320,10320,10320,0
|
|
20230831,182000,10220566440,10320,10320,10320,10320,0
|
|
20230831,181900,10220566440,10320,10320,10320,10320,0
|
|
20230831,181800,10220566440,10320,10320,10320,10320,0
|
|
20230831,181700,10220566440,10320,10320,10320,10320,0
|
|
20230831,181600,10220566440,10320,10320,10320,10320,0
|
|
20230831,181500,10220566440,10320,10320,10320,10320,0
|
|
20230831,181400,10220566440,10320,10320,10320,10320,0
|
|
20230831,181300,10220566440,10320,10320,10320,10320,0
|
|
20230831,181200,10220566440,10320,10320,10320,10320,0
|
|
20230831,181100,10220566440,10320,10320,10320,10320,0
|
|
20230831,181000,10220566440,10320,10320,10320,10320,0
|
|
20230831,180900,10220566440,10320,10320,10320,10320,0
|
|
20230831,180800,10220566440,10320,10320,10320,10320,0
|
|
20230831,180700,10220566440,10320,10320,10320,10320,0
|
|
20230831,180600,10220566440,10320,10320,10320,10320,0
|
|
20230831,180500,10220566440,10320,10320,10320,10320,0
|
|
20230831,180400,10220566440,10320,10320,10320,10320,0
|
|
20230831,180300,10220566440,10320,10320,10320,10320,0
|
|
20230831,180200,10220566440,10320,10320,10320,10320,0
|
|
20230831,180100,10220566440,10320,10320,10320,10320,0
|
|
20230831,180000,10220566440,10320,10320,10320,10320,0
|
|
20230831,175900,10220566440,10320,10320,10320,10320,0
|
|
20230831,175800,10220566440,10320,10320,10320,10320,0
|
|
20230831,175700,10220566440,10320,10320,10320,10320,0
|
|
20230831,175600,10220566440,10320,10320,10320,10320,0
|
|
20230831,175500,10220566440,10320,10320,10320,10320,0
|
|
20230831,175400,10220566440,10320,10320,10320,10320,0
|
|
20230831,175300,10220566440,10320,10320,10320,10320,0
|
|
20230831,175200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,175100,10220566440,10320,10320,10320,10320,0
|
|
20230831,175000,10220566440,10320,10320,10320,10320,0
|
|
20230831,174900,10220566440,10320,10320,10320,10320,0
|
|
20230831,174800,10220566440,10320,10320,10320,10320,0
|
|
20230831,174700,10220566440,10320,10320,10320,10320,0
|
|
20230831,174600,10220566440,10320,10320,10320,10320,0
|
|
20230831,174500,10220566440,10320,10320,10320,10320,0
|
|
20230831,174400,10220566440,10320,10320,10320,10320,0
|
|
20230831,174300,10220566440,10320,10320,10320,10320,0
|
|
20230831,174200,10220566440,10320,10320,10320,10320,0
|
|
20230831,174100,10220566440,10320,10320,10320,10320,0
|
|
20230831,174000,10220566440,10320,10320,10320,10320,0
|
|
20230831,173900,10220566440,10320,10320,10320,10320,0
|
|
20230831,173800,10220566440,10320,10320,10320,10320,0
|
|
20230831,173700,10220566440,10320,10320,10320,10320,0
|
|
20230831,173600,10220566440,10320,10320,10320,10320,0
|
|
20230831,173500,10220566440,10320,10320,10320,10320,0
|
|
20230831,173400,10220566440,10320,10320,10320,10320,0
|
|
20230831,173300,10220566440,10320,10320,10320,10320,0
|
|
20230831,173200,10220566440,10320,10320,10320,10320,0
|
|
20230831,173100,10220566440,10320,10320,10320,10320,0
|
|
20230831,173000,10220566440,10320,10320,10320,10320,0
|
|
20230831,172900,10220566440,10320,10320,10320,10320,0
|
|
20230831,172800,10220566440,10320,10320,10320,10320,0
|
|
20230831,172700,10220566440,10320,10320,10320,10320,0
|
|
20230831,172600,10220566440,10320,10320,10320,10320,0
|
|
20230831,172500,10220566440,10320,10320,10320,10320,0
|
|
20230831,172400,10220566440,10320,10320,10320,10320,0
|
|
20230831,172300,10220566440,10320,10320,10320,10320,0
|
|
20230831,172200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,172100,10220566440,10320,10320,10320,10320,0
|
|
20230831,172000,10220566440,10320,10320,10320,10320,0
|
|
20230831,171900,10220566440,10320,10320,10320,10320,0
|
|
20230831,171800,10220566440,10320,10320,10320,10320,0
|
|
20230831,171700,10220566440,10320,10320,10320,10320,0
|
|
20230831,171600,10220566440,10320,10320,10320,10320,0
|
|
20230831,171500,10220566440,10320,10320,10320,10320,0
|
|
20230831,171400,10220566440,10320,10320,10320,10320,0
|
|
20230831,171300,10220566440,10320,10320,10320,10320,0
|
|
20230831,171200,10220566440,10320,10320,10320,10320,0
|
|
20230831,171100,10220566440,10320,10320,10320,10320,0
|
|
20230831,171000,10220566440,10320,10320,10320,10320,0
|
|
20230831,170900,10220566440,10320,10320,10320,10320,0
|
|
20230831,170800,10220566440,10320,10320,10320,10320,0
|
|
20230831,170700,10220566440,10320,10320,10320,10320,0
|
|
20230831,170600,10220566440,10320,10320,10320,10320,0
|
|
20230831,170500,10220566440,10320,10320,10320,10320,0
|
|
20230831,170400,10220566440,10320,10320,10320,10320,0
|
|
20230831,170300,10220566440,10320,10320,10320,10320,0
|
|
20230831,170200,10220566440,10320,10320,10320,10320,0
|
|
20230831,170100,10220566440,10320,10320,10320,10320,0
|
|
20230831,170000,10220566440,10320,10320,10320,10320,0
|
|
20230831,165900,10220566440,10320,10320,10320,10320,0
|
|
20230831,165800,10220566440,10320,10320,10320,10320,0
|
|
20230831,165700,10220566440,10320,10320,10320,10320,0
|
|
20230831,165600,10220566440,10320,10320,10320,10320,0
|
|
20230831,165500,10220566440,10320,10320,10320,10320,0
|
|
20230831,165400,10220566440,10320,10320,10320,10320,0
|
|
20230831,165300,10220566440,10320,10320,10320,10320,0
|
|
20230831,165200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,165100,10220566440,10320,10320,10320,10320,0
|
|
20230831,165000,10220566440,10320,10320,10320,10320,0
|
|
20230831,164900,10220566440,10320,10320,10320,10320,0
|
|
20230831,164800,10220566440,10320,10320,10320,10320,0
|
|
20230831,164700,10220566440,10320,10320,10320,10320,0
|
|
20230831,164600,10220566440,10320,10320,10320,10320,0
|
|
20230831,164500,10220566440,10320,10320,10320,10320,0
|
|
20230831,164400,10220566440,10320,10320,10320,10320,0
|
|
20230831,164300,10220566440,10320,10320,10320,10320,0
|
|
20230831,164200,10220566440,10320,10320,10320,10320,0
|
|
20230831,164100,10220566440,10320,10320,10320,10320,0
|
|
20230831,164000,10220566440,10320,10320,10320,10320,0
|
|
20230831,163900,10220566440,10320,10320,10320,10320,0
|
|
20230831,163800,10220566440,10320,10320,10320,10320,0
|
|
20230831,163700,10220566440,10320,10320,10320,10320,0
|
|
20230831,163600,10220566440,10320,10320,10320,10320,0
|
|
20230831,163500,10220566440,10320,10320,10320,10320,0
|
|
20230831,163400,10220566440,10320,10320,10320,10320,0
|
|
20230831,163300,10220566440,10320,10320,10320,10320,0
|
|
20230831,163200,10220566440,10320,10320,10320,10320,0
|
|
20230831,163100,10220566440,10320,10320,10320,10320,0
|
|
20230831,163000,10220566440,10320,10320,10320,10320,0
|
|
20230831,162900,10220566440,10320,10320,10320,10320,0
|
|
20230831,162800,10220566440,10320,10320,10320,10320,0
|
|
20230831,162700,10220566440,10320,10320,10320,10320,0
|
|
20230831,162600,10220566440,10320,10320,10320,10320,0
|
|
20230831,162500,10220566440,10320,10320,10320,10320,0
|
|
20230831,162400,10220566440,10320,10320,10320,10320,0
|
|
20230831,162300,10220566440,10320,10320,10320,10320,0
|
|
20230831,162200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,162100,10220566440,10320,10320,10320,10320,0
|
|
20230831,162000,10220566440,10320,10320,10320,10320,0
|
|
20230831,161900,10220566440,10320,10320,10320,10320,0
|
|
20230831,161800,10220566440,10320,10320,10320,10320,0
|
|
20230831,161700,10220566440,10320,10320,10320,10320,0
|
|
20230831,161600,10220566440,10320,10320,10320,10320,0
|
|
20230831,161500,10220566440,10320,10320,10320,10320,0
|
|
20230831,161400,10220566440,10320,10320,10320,10320,0
|
|
20230831,161300,10220566440,10320,10320,10320,10320,0
|
|
20230831,161200,10220566440,10320,10320,10320,10320,0
|
|
20230831,161100,10220566440,10320,10320,10320,10320,0
|
|
20230831,161000,10220566440,10320,10320,10320,10320,0
|
|
20230831,160900,10220566440,10320,10320,10320,10320,0
|
|
20230831,160800,10220566440,10320,10320,10320,10320,0
|
|
20230831,160700,10220566440,10320,10320,10320,10320,0
|
|
20230831,160600,10220566440,10320,10320,10320,10320,0
|
|
20230831,160500,10220566440,10320,10320,10320,10320,0
|
|
20230831,160400,10220566440,10320,10320,10320,10320,0
|
|
20230831,160300,10220566440,10320,10320,10320,10320,0
|
|
20230831,160200,10220566440,10320,10320,10320,10320,0
|
|
20230831,160100,10220566440,10320,10320,10320,10320,0
|
|
20230831,160000,10220566440,10320,10320,10320,10320,0
|
|
20230831,155900,10220566440,10320,10320,10320,10320,0
|
|
20230831,155800,10220566440,10320,10320,10320,10320,0
|
|
20230831,155700,10220566440,10320,10320,10320,10320,0
|
|
20230831,155600,10220566440,10320,10320,10320,10320,0
|
|
20230831,155500,10220566440,10320,10320,10320,10320,0
|
|
20230831,155400,10220566440,10320,10320,10320,10320,0
|
|
20230831,155300,10220566440,10320,10320,10320,10320,0
|
|
20230831,155200,10220566440,10320,10320,10320,10320,18798
|
|
20230831,155100,10220566440,10320,10320,10320,10320,0
|
|
20230831,155000,10220566440,10320,10320,10320,10320,0
|
|
20230831,154900,10220566440,10320,10320,10320,10320,0
|
|
20230831,154800,10220566440,10320,10320,10320,10320,0
|
|
20230831,154700,10220566440,10320,10320,10320,10320,0
|
|
20230831,154600,10220566440,10320,10320,10320,10320,0
|
|
20230831,154500,10220566440,10320,10320,10320,10320,0
|
|
20230831,154400,10220566440,10320,10320,10320,10320,0
|
|
20230831,154300,10220566440,10320,10320,10320,10320,0
|
|
20230831,154200,10220566440,10320,10320,10320,10320,0
|
|
20230831,154100,10220566440,10320,10320,10320,10320,0
|
|
20230831,154000,10220566440,10320,10320,10320,10320,0
|
|
20230831,153900,10220566440,10320,10320,10320,10320,0
|
|
20230831,153800,10220566440,10320,10320,10320,10320,0
|
|
20230831,153700,10220566440,10320,10320,10320,10320,0
|
|
20230831,153600,10220566440,10320,10320,10320,10320,0
|
|
20230831,153500,10220566440,10320,10320,10320,10320,0
|
|
20230831,153400,10220566440,10320,10320,10320,10320,0
|
|
20230831,153300,10220566440,10320,10320,10320,10320,0
|
|
20230831,153200,10220566440,10320,10320,10320,10320,0
|
|
20230831,153100,10220566440,10320,10320,10320,10320,0
|
|
20230831,153000,10220566440,10320,10320,10320,10320,18798
|
|
20230831,152900,10026571080,10360,10360,10360,10360,0
|
|
20230831,152800,10026571080,10360,10360,10360,10360,0
|
|
20230831,152700,10026571080,10360,10360,10360,10360,0
|
|
20230831,152600,10026571080,10360,10360,10360,10360,0
|
|
20230831,152500,10026571080,10360,10360,10360,10360,0
|
|
20230831,152400,10026571080,10360,10360,10360,10360,0
|
|
20230831,152300,10026571080,10360,10360,10360,10360,0
|
|
20230831,152200,10026571080,10360,10360,10360,10360,0
|
|
20230831,152100,10026571080,10360,10360,10360,10360,0
|
|
20230831,152000,10026571080,10360,10360,10360,10360,0
|
|
20230831,151900,10026571080,10360,10350,10360,10340,3596
|
|
20230831,151800,9989347570,10350,10370,10370,10350,2389
|
|
20230831,151700,9964607890,10370,10380,10380,10370,3792
|
|
20230831,151600,9925275950,10380,10380,10380,10370,1068
|
|
20230831,151500,9914193300,10380,10370,10380,10360,3661
|
|
20230831,151400,9876228970,10370,10370,10380,10360,1785
|
|
20230831,151300,9857716070,10360,10380,10390,10360,6935
|
|
20230831,151200,9785718400,10380,10380,10390,10370,4038
|
|
20230831,151100,9743805500,10380,10380,10390,10360,3721
|
|
20230831,151000,9705167380,10380,10360,10390,10350,19605
|
|
20230831,150900,9501722710,10360,10350,10360,10340,1784
|
|
20230831,150800,9483253480,10340,10350,10350,10330,2915
|
|
20230831,150700,9453093460,10350,10350,10360,10340,3878
|
|
20230831,150600,9412974640,10360,10350,10360,10340,7032
|
|
20230831,150500,9340176290,10350,10330,10350,10330,5066
|
|
20230831,150400,9287808040,10330,10320,10330,10320,4134
|
|
20230831,150300,9245114400,10330,10320,10330,10310,2174
|
|
20230831,150200,9222669860,10320,10330,10330,10320,3535
|
|
20230831,150100,9186178670,10330,10320,10330,10320,2925
|
|
20230831,150000,9155988470,10320,10330,10330,10310,1262
|
|
20230831,145900,9142964220,10330,10320,10330,10310,7123
|
|
20230831,145800,9069436100,10320,10310,10320,10300,7399
|
|
20230831,145700,8993167250,10310,10300,10320,10290,7451
|
|
20230831,145600,8916342230,10300,10270,10300,10270,9848
|
|
20230831,145500,8814998620,10270,10270,10280,10250,2136
|
|
20230831,145400,8793069040,10280,10280,10280,10270,1640
|
|
20230831,145300,8776210670,10280,10280,10280,10270,1607
|
|
20230831,145200,8759698060,10280,10270,10280,10270,3240
|
|
20230831,145100,8726412620,10270,10260,10270,10210,2185
|
|
20230831,145000,8704022090,10260,10260,10270,10220,2503
|
|
20230831,144900,8678362890,10260,10250,10260,10250,506
|
|
20230831,144800,8673174840,10250,10250,10250,10240,896
|
|
20230831,144700,8663991340,10230,10210,10230,10210,774
|
|
20230831,144600,8656083390,10210,10220,10230,10210,3180
|
|
20230831,144500,8623603450,10220,10220,10230,10220,867
|
|
20230831,144400,8614738650,10230,10240,10240,10230,1500
|
|
20230831,144300,8599392550,10250,10250,10250,10240,1555
|
|
20230831,144200,8583463140,10250,10250,10250,10240,590
|
|
20230831,144100,8577417130,10250,10250,10250,10240,343
|
|
20230831,144000,8573902310,10240,10250,10250,10240,635
|
|
20230831,143900,8567393600,10250,10260,10260,10250,237
|
|
20230831,143800,8564962070,10260,10250,10260,10250,900
|
|
20230831,143700,8555728560,10260,10250,10260,10250,104
|
|
20230831,143600,8554661710,10250,10240,10250,10240,1008
|
|
20230831,143500,8544330010,10240,10230,10240,10230,267
|
|
20230831,143400,8541598180,10220,10220,10230,10220,138
|
|
20230831,143300,8540187330,10220,10220,10240,10220,884
|
|
20230831,143200,8531145870,10240,10230,10240,10210,6554
|
|
20230831,143100,8464172830,10250,10250,10250,10230,1513
|
|
20230831,143000,8448684080,10250,10260,10260,10250,1005
|
|
20230831,142900,8438373180,10260,10260,10260,10250,1480
|
|
20230831,142800,8423192480,10250,10250,10250,10240,371
|
|
20230831,142700,8419391730,10250,10250,10250,10240,1280
|
|
20230831,142600,8406278900,10250,10250,10250,10250,93
|
|
20230831,142500,8405325650,10250,10240,10250,10240,1047
|
|
20230831,142400,8394600370,10240,10240,10250,10240,2375
|
|
20230831,142300,8370278270,10250,10250,10260,10240,2381
|
|
20230831,142200,8345874680,10250,10250,10260,10250,1822
|
|
20230831,142100,8327196800,10250,10260,10260,10250,1037
|
|
20230831,142000,8316557190,10260,10280,10280,10260,83
|
|
20230831,141900,8315705000,10280,10270,10280,10270,815
|
|
20230831,141800,8307334750,10270,10270,10270,10260,452
|
|
20230831,141700,8302696160,10260,10270,10270,10260,261
|
|
20230831,141600,8300017690,10260,10260,10260,10260,512
|
|
20230831,141500,8294764570,10260,10270,10270,10250,544
|
|
20230831,141400,8289181790,10270,10280,10280,10250,1054
|
|
20230831,141300,8278367300,10280,10280,10280,10280,217
|
|
20230831,141200,8276136540,10280,10270,10280,10270,359
|
|
20230831,141100,8272446110,10270,10260,10270,10260,248
|
|
20230831,141000,8269901160,10270,10250,10270,10250,28
|
|
20230831,140900,8269613740,10250,10260,10260,10250,200
|
|
20230831,140800,8267562180,10260,10270,10270,10260,457
|
|
20230831,140700,8262870760,10250,10260,10270,10250,491
|
|
20230831,140600,8257834000,10260,10260,10270,10260,337
|
|
20230831,140500,8254375900,10260,10270,10270,10260,1054
|
|
20230831,140400,8243558440,10270,10270,10270,10270,207
|
|
20230831,140300,8241432550,10270,10270,10280,10270,212
|
|
20230831,140200,8239253720,10270,10260,10270,10260,1174
|
|
20230831,140100,8227196840,10270,10270,10270,10260,433
|
|
20230831,140000,8222751320,10270,10270,10270,10270,185
|
|
20230831,135900,8220851370,10270,10270,10270,10270,383
|
|
20230831,135800,8216917960,10270,10270,10270,10260,496
|
|
20230831,135700,8211825560,10260,10260,10270,10260,957
|
|
20230831,135600,8202006450,10260,10230,10260,10230,97
|
|
20230831,135500,8201013510,10230,10240,10250,10230,1793
|
|
20230831,135400,8182657800,10240,10250,10260,10240,1156
|
|
20230831,135300,8170813770,10250,10260,10270,10250,970
|
|
20230831,135200,8160859310,10260,10260,10270,10250,225
|
|
20230831,135100,8158550710,10260,10250,10260,10250,838
|
|
20230831,135000,8149958290,10260,10280,10280,10260,307
|
|
20230831,134900,8146808000,10280,10260,10280,10260,243
|
|
20230831,134800,8144313860,10260,10270,10280,10250,266
|
|
20230831,134700,8141582310,10260,10270,10270,10260,29
|
|
20230831,134600,8141284560,10270,10280,10280,10270,169
|
|
20230831,134500,8139547440,10280,10280,10290,10280,2461
|
|
20230831,134400,8114246150,10290,10270,10290,10250,3223
|
|
20230831,134300,8081173180,10270,10270,10270,10270,489
|
|
20230831,134200,8076151150,10270,10230,10270,10230,785
|
|
20230831,134100,8068119560,10230,10250,10260,10230,494
|
|
20230831,134000,8063057060,10250,10250,10250,10250,599
|
|
20230831,133900,8056917310,10240,10240,10240,10240,220
|
|
20230831,133800,8054664510,10240,10250,10250,10240,348
|
|
20230831,133700,8051097580,10250,10230,10250,10230,240
|
|
20230831,133600,8048638580,10230,10230,10230,10230,101
|
|
20230831,133500,8047605350,10210,10250,10260,10210,1625
|
|
20230831,133400,8030960860,10210,10240,10240,10210,2549
|
|
20230831,133300,8004918270,10250,10250,10250,10250,163
|
|
20230831,133200,8003247520,10260,10240,10260,10230,440
|
|
20230831,133100,7998739810,10230,10220,10230,10220,69
|
|
20230831,133000,7998034040,10220,10250,10250,10220,1196
|
|
20230831,132900,7985796080,10250,10260,10260,10250,22
|
|
20230831,132800,7985570430,10240,10250,10250,10240,1121
|
|
20230831,132700,7974086360,10250,10250,10260,10240,783
|
|
20230831,132600,7966060590,10250,10260,10260,10250,125
|
|
20230831,132500,7964779140,10260,10260,10260,10260,259
|
|
20230831,132400,7962121800,10250,10260,10260,10250,474
|
|
20230831,132300,7957262690,10260,10230,10260,10230,446
|
|
20230831,132200,7952691810,10230,10230,10250,10230,697
|
|
20230831,132100,7945558580,10230,10250,10250,10230,503
|
|
20230831,132000,7940404940,10250,10240,10250,10230,137
|
|
20230831,131900,7939002890,10250,10250,10250,10240,491
|
|
20230831,131800,7933973140,10250,10240,10250,10240,191
|
|
20230831,131700,7932016420,10240,10230,10250,10230,339
|
|
20230831,131600,7928544720,10230,10240,10250,10230,100
|
|
20230831,131500,7927520970,10250,10250,10250,10240,692
|
|
20230831,131400,7920430180,10250,10220,10250,10220,594
|
|
20230831,131300,7914352500,10220,10220,10220,10220,7
|
|
20230831,131200,7914280960,10210,10220,10260,10210,2375
|
|
20230831,131100,7889993980,10220,10240,10260,10220,720
|
|
20230831,131000,7882625030,10250,10250,10260,10240,236
|
|
20230831,130900,7880206020,10260,10240,10260,10240,150
|
|
20230831,130800,7878668530,10250,10260,10260,10250,144
|
|
20230831,130700,7877191980,10250,10260,10260,10250,865
|
|
20230831,130600,7868319950,10260,10240,10260,10240,909
|
|
20230831,130500,7859007020,10240,10240,10240,10240,20
|
|
20230831,130400,7858802220,10250,10230,10250,10220,941
|
|
20230831,130300,7849161690,10230,10220,10230,10220,111
|
|
20230831,130200,7848026710,10220,10250,10250,10220,40
|
|
20230831,130100,7847617460,10250,10220,10250,10210,1747
|
|
20230831,130000,7829757590,10220,10210,10220,10210,17
|
|
20230831,125900,7829583950,10200,10220,10240,10190,13023
|
|
20230831,125800,7696765290,10230,10250,10250,10220,211
|
|
20230831,125700,7694606610,10260,10250,10260,10210,3393
|
|
20230831,125600,7659934760,10250,10250,10250,10240,755
|
|
20230831,125500,7652201010,10250,10260,10260,10250,208
|
|
20230831,125400,7650068370,10270,10270,10270,10270,237
|
|
20230831,125300,7647634380,10260,10250,10260,10250,442
|
|
20230831,125200,7643101400,10240,10230,10240,10230,395
|
|
20230831,125100,7639057040,10240,10250,10250,10230,1633
|
|
20230831,125000,7622341790,10250,10260,10260,10250,2726
|
|
20230831,124900,7594399780,10260,10260,10260,10260,5
|
|
20230831,124800,7594348480,10270,10270,10280,10250,154
|
|
20230831,124700,7592768210,10270,10260,10270,10260,345
|
|
20230831,124600,7589227930,10260,10270,10270,10260,651
|
|
20230831,124500,7582544160,10290,10280,10290,10270,335
|
|
20230831,124400,7579101520,10280,10280,10280,10280,114
|
|
20230831,124300,7577929600,10280,10270,10280,10270,697
|
|
20230831,124200,7570769440,10280,10280,10280,10270,512
|
|
20230831,124100,7565509930,10280,10290,10290,10280,192
|
|
20230831,124000,7563535200,10290,10290,10290,10280,1075
|
|
20230831,123900,7552473460,10290,10280,10290,10280,297
|
|
20230831,123800,7549419640,10290,10310,10310,10290,1241
|
|
20230831,123700,7536638290,10310,10280,10310,10280,2300
|
|
20230831,123600,7512958400,10280,10290,10290,10270,818
|
|
20230831,123500,7504552400,10280,10290,10290,10280,172
|
|
20230831,123400,7502784030,10290,10290,10290,10290,73
|
|
20230831,123300,7502032860,10290,10280,10300,10260,2605
|
|
20230831,123200,7475245990,10280,10250,10280,10250,242
|
|
20230831,123100,7472764610,10250,10260,10260,10250,1010
|
|
20230831,123000,7462405340,10250,10270,10280,10250,11024
|
|
20230831,122900,7349384050,10270,10270,10280,10260,437
|
|
20230831,122800,7344895510,10270,10280,10280,10270,627
|
|
20230831,122700,7338455450,10280,10290,10290,10280,187
|
|
20230831,122600,7336532500,10290,10290,10290,10290,201
|
|
20230831,122500,7334464210,10280,10280,10290,10280,256
|
|
20230831,122400,7331831530,10290,10290,10300,10290,233
|
|
20230831,122300,7329433070,10290,10290,10290,10290,55
|
|
20230831,122200,7328867120,10290,10280,10290,10280,250
|
|
20230831,122100,7326296620,10300,10290,10300,10280,1600
|
|
20230831,122000,7309843810,10290,10260,10290,10260,50
|
|
20230831,121900,7309329460,10280,10270,10290,10260,2117
|
|
20230831,121800,7287602990,10270,10270,10270,10270,442
|
|
20230831,121700,7283063650,10260,10280,10280,10260,2719
|
|
20230831,121600,7255143630,10280,10290,10290,10280,1815
|
|
20230831,121500,7236485420,10280,10290,10290,10280,5897
|
|
20230831,121400,7175808870,10290,10300,10300,10290,116
|
|
20230831,121300,7174614830,10300,10300,10300,10290,287
|
|
20230831,121200,7171659430,10300,10300,10300,10300,576
|
|
20230831,121100,7165726630,10300,10300,10300,10300,1556
|
|
20230831,121000,7149699830,10300,10310,10310,10300,414
|
|
20230831,120900,7145433970,10310,10320,10320,10310,306
|
|
20230831,120800,7142278870,10310,10320,10320,10310,374
|
|
20230831,120700,7138422300,10310,10310,10310,10300,1824
|
|
20230831,120600,7119617390,10310,10300,10310,10300,397
|
|
20230831,120500,7115525470,10300,10310,10310,10300,488
|
|
20230831,120400,7110498530,10310,10300,10310,10300,170
|
|
20230831,120300,7108747520,10300,10300,10310,10300,2323
|
|
20230831,120200,7084819920,10300,10320,10320,10300,5500
|
|
20230831,120100,7028146860,10320,10310,10320,10310,295
|
|
20230831,120000,7025104860,10310,10310,10320,10310,665
|
|
20230831,115900,7018244850,10310,10310,10310,10300,744
|
|
20230831,115800,7010574720,10310,10300,10310,10300,361
|
|
20230831,115700,7006855160,10300,10310,10310,10300,4274
|
|
20230831,115600,6962829950,10310,10320,10320,10310,1032
|
|
20230831,115500,6952189730,10320,10300,10320,10300,436
|
|
20230831,115400,6947694570,10310,10320,10320,10310,796
|
|
20230831,115300,6939482480,10320,10310,10320,10310,64
|
|
20230831,115200,6938822630,10310,10320,10320,10310,569
|
|
20230831,115100,6932956130,10320,10310,10320,10310,165
|
|
20230831,115000,6931254410,10320,10310,10320,10300,1139
|
|
20230831,114900,6919505290,10300,10300,10310,10300,638
|
|
20230831,114800,6912932120,10310,10290,10310,10290,638
|
|
20230831,114700,6906361530,10290,10310,10310,10290,1327
|
|
20230831,114600,6892684560,10320,10310,10320,10300,3833
|
|
20230831,114500,6853161640,10310,10290,10310,10290,5061
|
|
20230831,114400,6801019990,10300,10300,10300,10290,1510
|
|
20230831,114300,6785480650,10290,10290,10300,10280,1054
|
|
20230831,114200,6774640550,10290,10310,10310,10290,2141
|
|
20230831,114100,6752593590,10300,10330,10330,10300,326
|
|
20230831,114000,6749230980,10330,10300,10350,10300,14232
|
|
20230831,113900,6602410090,10300,10290,10300,10280,3111
|
|
20230831,113800,6570408650,10290,10260,10290,10260,2843
|
|
20230831,113700,6541192370,10260,10240,10260,10240,1494
|
|
20230831,113600,6525889750,10240,10250,10260,10240,94
|
|
20230831,113500,6524926210,10250,10250,10250,10250,453
|
|
20230831,113400,6520282960,10250,10250,10260,10230,2489
|
|
20230831,113300,6494764770,10260,10260,10260,10210,2257
|
|
20230831,113200,6471674130,10250,10260,10260,10250,1250
|
|
20230831,113100,6458860860,10260,10260,10270,10250,507
|
|
20230831,113000,6453659620,10260,10260,10260,10250,1526
|
|
20230831,112900,6438005980,10260,10280,10280,10260,174
|
|
20230831,112800,6436219060,10280,10270,10280,10260,126
|
|
20230831,112700,6434925120,10270,10260,10280,10260,2259
|
|
20230831,112600,6411729700,10260,10240,10260,10210,2837
|
|
20230831,112500,6382675000,10240,10230,10240,10230,244
|
|
20230831,112400,6380176480,10230,10230,10230,10220,248
|
|
20230831,112300,6377639810,10220,10220,10220,10220,293
|
|
20230831,112200,6374645350,10220,10220,10220,10200,1235
|
|
20230831,112100,6362035630,10220,10220,10220,10220,61
|
|
20230831,112000,6361412210,10220,10220,10220,10220,313
|
|
20230831,111900,6358213350,10210,10240,10240,10210,754
|
|
20230831,111800,6350499120,10220,10210,10240,10210,1188
|
|
20230831,111700,6338357250,10210,10200,10230,10200,658
|
|
20230831,111600,6331636660,10200,10220,10220,10200,4856
|
|
20230831,111500,6282080080,10220,10240,10240,10220,227
|
|
20230831,111400,6279759490,10240,10230,10240,10220,941
|
|
20230831,111300,6270136740,10230,10230,10240,10220,600
|
|
20230831,111200,6263999570,10230,10240,10240,10230,303
|
|
20230831,111100,6260896900,10230,10230,10230,10230,343
|
|
20230831,111000,6257388010,10240,10240,10240,10210,259
|
|
20230831,110900,6254737850,10240,10230,10240,10230,315
|
|
20230831,110800,6251513470,10200,10240,10240,10200,913
|
|
20230831,110700,6242182580,10250,10240,10250,10240,256
|
|
20230831,110600,6239560490,10200,10220,10240,10200,339
|
|
20230831,110500,6236094920,10240,10210,10240,10210,653
|
|
20230831,110400,6229414770,10240,10220,10240,10200,709
|
|
20230831,110300,6222172640,10220,10200,10220,10200,1289
|
|
20230831,110200,6209022780,10200,10200,10200,10200,373
|
|
20230831,110100,6205218180,10190,10210,10210,10190,1317
|
|
20230831,110000,6191791960,10210,10220,10220,10210,35
|
|
20230831,105900,6191434390,10190,10210,10210,10190,688
|
|
20230831,105800,6184420110,10210,10210,10210,10190,543
|
|
20230831,105700,6178881530,10210,10200,10210,10190,1898
|
|
20230831,105600,6159529330,10190,10190,10200,10180,2872
|
|
20230831,105500,6130270640,10190,10190,10200,10190,4175
|
|
20230831,105400,6087726060,10200,10220,10220,10200,2347
|
|
20230831,105300,6063780080,10200,10220,10220,10200,1765
|
|
20230831,105200,6045767030,10210,10220,10240,10210,433
|
|
20230831,105100,6041343740,10210,10240,10240,10210,200
|
|
20230831,105000,6039298780,10210,10220,10260,10200,1533
|
|
20230831,104900,6023616690,10210,10200,10220,10190,2361
|
|
20230831,104800,5999534360,10200,10230,10230,10200,966
|
|
20230831,104700,5989670850,10230,10240,10240,10230,677
|
|
20230831,104600,5982741800,10250,10250,10250,10240,453
|
|
20230831,104500,5978099560,10250,10240,10250,10230,1465
|
|
20230831,104400,5963091560,10250,10250,10250,10230,627
|
|
20230831,104300,5956668780,10250,10230,10250,10230,1691
|
|
20230831,104200,5939354640,10220,10240,10240,10220,703
|
|
20230831,104100,5932165900,10220,10220,10240,10220,433
|
|
20230831,104000,5927740120,10220,10190,10220,10190,1442
|
|
20230831,103900,5913020610,10190,10210,10210,10190,5131
|
|
20230831,103800,5860682520,10210,10230,10230,10210,825
|
|
20230831,103700,5852257710,10220,10230,10240,10210,2240
|
|
20230831,103600,5829365690,10230,10230,10230,10220,1117
|
|
20230831,103500,5817938830,10240,10220,10240,10210,1023
|
|
20230831,103400,5807487940,10220,10220,10220,10210,717
|
|
20230831,103300,5800160270,10220,10220,10230,10200,6567
|
|
20230831,103200,5733100960,10220,10240,10240,10210,5764
|
|
20230831,103100,5674179890,10240,10250,10250,10240,3892
|
|
20230831,103000,5634314030,10250,10260,10260,10250,1767
|
|
20230831,102900,5616200470,10260,10280,10280,10260,6690
|
|
20230831,102800,5547521580,10280,10280,10290,10280,726
|
|
20230831,102700,5540058050,10290,10290,10300,10280,300
|
|
20230831,102600,5536969370,10300,10270,10300,10270,3458
|
|
20230831,102500,5501427880,10270,10270,10280,10260,3701
|
|
20230831,102400,5463428060,10270,10300,10300,10270,897
|
|
20230831,102300,5454206900,10300,10310,10320,10290,1725
|
|
20230831,102200,5436440710,10300,10330,10330,10300,1117
|
|
20230831,102100,5424918090,10330,10310,10330,10310,1630
|
|
20230831,102000,5408101390,10310,10290,10310,10280,612
|
|
20230831,101900,5401800440,10290,10280,10290,10280,673
|
|
20230831,101800,5394880510,10260,10290,10290,10250,1263
|
|
20230831,101700,5381920910,10260,10260,10290,10260,1666
|
|
20230831,101600,5364797110,10260,10280,10280,10260,610
|
|
20230831,101500,5358531280,10280,10260,10280,10250,1550
|
|
20230831,101400,5342625230,10250,10270,10270,10250,2266
|
|
20230831,101300,5319397130,10250,10260,10270,10250,4402
|
|
20230831,101200,5274246080,10270,10280,10300,10260,4125
|
|
20230831,101100,5231864220,10270,10280,10280,10270,4100
|
|
20230831,101000,5189741090,10280,10310,10310,10270,6838
|
|
20230831,100900,5119372490,10310,10300,10310,10300,704
|
|
20230831,100800,5112120990,10300,10300,10300,10290,950
|
|
20230831,100700,5102336010,10300,10310,10320,10300,6787
|
|
20230831,100600,5032404670,10310,10310,10320,10300,1837
|
|
20230831,100500,5013467890,10320,10310,10320,10290,2518
|
|
20230831,100400,4987520610,10310,10280,10310,10280,2343
|
|
20230831,100300,4963385270,10280,10300,10310,10260,24133
|
|
20230831,100200,4715053770,10300,10300,10310,10300,6166
|
|
20230831,100100,4651533350,10300,10310,10320,10300,8496
|
|
20230831,100000,4563946350,10310,10340,10340,10310,3714
|
|
20230831,095900,4525606160,10340,10330,10340,10310,4120
|
|
20230831,095800,4483078480,10330,10320,10330,10310,3846
|
|
20230831,095700,4443364360,10310,10400,10400,10310,24635
|
|
20230831,095600,4188289810,10390,10420,10420,10390,7928
|
|
20230831,095500,4105812580,10420,10350,10420,10350,17682
|
|
20230831,095400,3922197360,10350,10370,10380,10350,12051
|
|
20230831,095300,3797386540,10380,10420,10430,10360,20883
|
|
20230831,095200,3580551190,10430,10420,10430,10400,17230
|
|
20230831,095100,3401017890,10430,10420,10430,10370,28366
|
|
20230831,095000,3105908070,10420,10400,10430,10360,33476
|
|
20230831,094900,2757904160,10400,10340,10400,10340,21811
|
|
20230831,094800,2531691550,10340,10300,10350,10300,9776
|
|
20230831,094700,2430733050,10300,10280,10300,10280,8650
|
|
20230831,094600,2341695580,10280,10270,10290,10270,3713
|
|
20230831,094500,2303515000,10270,10270,10290,10270,3081
|
|
20230831,094400,2271854490,10270,10250,10270,10250,2518
|
|
20230831,094300,2246020390,10250,10260,10260,10240,3196
|
|
20230831,094200,2213271470,10250,10280,10280,10250,2938
|
|
20230831,094100,2183113980,10280,10290,10300,10270,4092
|
|
20230831,094000,2141027450,10290,10300,10300,10280,4826
|
|
20230831,093900,2091384830,10300,10310,10310,10290,6203
|
|
20230831,093800,2027524140,10310,10290,10310,10280,13393
|
|
20230831,093700,1889629350,10280,10280,10290,10270,7235
|
|
20230831,093600,1815229860,10270,10270,10280,10240,3700
|
|
20230831,093500,1777241590,10260,10250,10260,10230,3311
|
|
20230831,093400,1743288450,10260,10210,10260,10200,6712
|
|
20230831,093300,1674614030,10210,10220,10230,10210,1020
|
|
20230831,093200,1664191620,10230,10230,10230,10210,2402
|
|
20230831,093100,1639648170,10230,10250,10250,10230,1429
|
|
20230831,093000,1625022060,10250,10220,10260,10220,5076
|
|
20230831,092900,1573016770,10220,10230,10250,10210,3254
|
|
20230831,092800,1539718480,10230,10210,10230,10200,813
|
|
20230831,092700,1531410190,10200,10240,10250,10200,3214
|
|
20230831,092600,1498543100,10240,10230,10240,10230,1196
|
|
20230831,092500,1486297340,10230,10210,10230,10210,1840
|
|
20230831,092400,1467483450,10220,10220,10230,10210,2895
|
|
20230831,092300,1437911360,10220,10220,10260,10220,9211
|
|
20230831,092200,1343548690,10210,10190,10210,10180,2121
|
|
20230831,092100,1321939150,10190,10180,10190,10180,707
|
|
20230831,092000,1314735510,10190,10190,10190,10170,1165
|
|
20230831,091900,1302878460,10180,10180,10180,10170,920
|
|
20230831,091800,1293515860,10170,10230,10250,10170,7985
|
|
20230831,091700,1211957210,10230,10270,10280,10230,6397
|
|
20230831,091600,1146350020,10270,10250,10280,10250,8619
|
|
20230831,091500,1057861740,10250,10230,10260,10220,3906
|
|
20230831,091400,1017840190,10240,10240,10250,10210,6686
|
|
20230831,091300,949364550,10250,10170,10260,10170,13808
|
|
20230831,091200,808245850,10180,10160,10180,10150,265
|
|
20230831,091100,805550540,10160,10150,10160,10130,2005
|
|
20230831,091000,785210440,10150,10170,10170,10150,3815
|
|
20230831,090900,746461830,10170,10180,10190,10170,2684
|
|
20230831,090800,719143970,10180,10160,10180,10160,2196
|
|
20230831,090700,696805940,10150,10140,10160,10140,452
|
|
20230831,090600,692219040,10140,10130,10160,10120,1383
|
|
20230831,090500,678188400,10130,10120,10130,10120,1239
|
|
20230831,090400,665643390,10120,10150,10150,10100,7194
|
|
20230831,090300,592852360,10150,10180,10180,10140,3571
|
|
20230831,090200,556618010,10150,10210,10220,10150,9585
|
|
20230831,090100,458984760,10210,10200,10210,10180,7034
|
|
20230831,090000,387261520,10200,10240,10240,10130,37835
|