621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,191700,1619450140,8640,8640,8640,8640,0
|
|
20230831,191600,1619450140,8640,8640,8640,8640,0
|
|
20230831,191500,1619450140,8640,8640,8640,8640,0
|
|
20230831,191400,1619450140,8640,8640,8640,8640,0
|
|
20230831,191300,1619450140,8640,8640,8640,8640,0
|
|
20230831,191200,1619450140,8640,8640,8640,8640,0
|
|
20230831,191100,1619450140,8640,8640,8640,8640,0
|
|
20230831,191000,1619450140,8640,8640,8640,8640,0
|
|
20230831,190900,1619450140,8640,8640,8640,8640,0
|
|
20230831,190800,1619450140,8640,8640,8640,8640,0
|
|
20230831,190700,1619450140,8640,8640,8640,8640,0
|
|
20230831,190600,1619450140,8640,8640,8640,8640,0
|
|
20230831,190500,1619450140,8640,8640,8640,8640,0
|
|
20230831,190400,1619450140,8640,8640,8640,8640,0
|
|
20230831,190300,1619450140,8640,8640,8640,8640,0
|
|
20230831,190200,1619450140,8640,8640,8640,8640,0
|
|
20230831,190100,1619450140,8640,8640,8640,8640,0
|
|
20230831,190000,1619450140,8640,8640,8640,8640,0
|
|
20230831,185900,1619450140,8640,8640,8640,8640,0
|
|
20230831,185800,1619450140,8640,8640,8640,8640,0
|
|
20230831,185700,1619450140,8640,8640,8640,8640,0
|
|
20230831,185600,1619450140,8640,8640,8640,8640,0
|
|
20230831,185500,1619450140,8640,8640,8640,8640,0
|
|
20230831,185400,1619450140,8640,8640,8640,8640,0
|
|
20230831,185300,1619450140,8640,8640,8640,8640,0
|
|
20230831,185200,1619450140,8640,8640,8640,8640,0
|
|
20230831,185100,1619450140,8640,8640,8640,8640,0
|
|
20230831,185000,1619450140,8640,8640,8640,8640,0
|
|
20230831,184900,1619450140,8640,8640,8640,8640,0
|
|
20230831,184800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,184700,1619450140,8640,8640,8640,8640,0
|
|
20230831,184600,1619450140,8640,8640,8640,8640,0
|
|
20230831,184500,1619450140,8640,8640,8640,8640,0
|
|
20230831,184400,1619450140,8640,8640,8640,8640,0
|
|
20230831,184300,1619450140,8640,8640,8640,8640,0
|
|
20230831,184200,1619450140,8640,8640,8640,8640,0
|
|
20230831,184100,1619450140,8640,8640,8640,8640,0
|
|
20230831,184000,1619450140,8640,8640,8640,8640,0
|
|
20230831,183900,1619450140,8640,8640,8640,8640,0
|
|
20230831,183800,1619450140,8640,8640,8640,8640,0
|
|
20230831,183700,1619450140,8640,8640,8640,8640,0
|
|
20230831,183600,1619450140,8640,8640,8640,8640,0
|
|
20230831,183500,1619450140,8640,8640,8640,8640,0
|
|
20230831,183400,1619450140,8640,8640,8640,8640,0
|
|
20230831,183300,1619450140,8640,8640,8640,8640,0
|
|
20230831,183200,1619450140,8640,8640,8640,8640,0
|
|
20230831,183100,1619450140,8640,8640,8640,8640,0
|
|
20230831,183000,1619450140,8640,8640,8640,8640,0
|
|
20230831,182900,1619450140,8640,8640,8640,8640,0
|
|
20230831,182800,1619450140,8640,8640,8640,8640,0
|
|
20230831,182700,1619450140,8640,8640,8640,8640,0
|
|
20230831,182600,1619450140,8640,8640,8640,8640,0
|
|
20230831,182500,1619450140,8640,8640,8640,8640,0
|
|
20230831,182400,1619450140,8640,8640,8640,8640,0
|
|
20230831,182300,1619450140,8640,8640,8640,8640,0
|
|
20230831,182200,1619450140,8640,8640,8640,8640,0
|
|
20230831,182100,1619450140,8640,8640,8640,8640,0
|
|
20230831,182000,1619450140,8640,8640,8640,8640,0
|
|
20230831,181900,1619450140,8640,8640,8640,8640,0
|
|
20230831,181800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,181700,1619450140,8640,8640,8640,8640,0
|
|
20230831,181600,1619450140,8640,8640,8640,8640,0
|
|
20230831,181500,1619450140,8640,8640,8640,8640,0
|
|
20230831,181400,1619450140,8640,8640,8640,8640,0
|
|
20230831,181300,1619450140,8640,8640,8640,8640,0
|
|
20230831,181200,1619450140,8640,8640,8640,8640,0
|
|
20230831,181100,1619450140,8640,8640,8640,8640,0
|
|
20230831,181000,1619450140,8640,8640,8640,8640,0
|
|
20230831,180900,1619450140,8640,8640,8640,8640,0
|
|
20230831,180800,1619450140,8640,8640,8640,8640,0
|
|
20230831,180700,1619450140,8640,8640,8640,8640,0
|
|
20230831,180600,1619450140,8640,8640,8640,8640,0
|
|
20230831,180500,1619450140,8640,8640,8640,8640,0
|
|
20230831,180400,1619450140,8640,8640,8640,8640,0
|
|
20230831,180300,1619450140,8640,8640,8640,8640,0
|
|
20230831,180200,1619450140,8640,8640,8640,8640,0
|
|
20230831,180100,1619450140,8640,8640,8640,8640,0
|
|
20230831,180000,1619450140,8640,8640,8640,8640,0
|
|
20230831,175900,1619450140,8640,8640,8640,8640,0
|
|
20230831,175800,1619450140,8640,8640,8640,8640,0
|
|
20230831,175700,1619450140,8640,8640,8640,8640,0
|
|
20230831,175600,1619450140,8640,8640,8640,8640,0
|
|
20230831,175500,1619450140,8640,8640,8640,8640,0
|
|
20230831,175400,1619450140,8640,8640,8640,8640,0
|
|
20230831,175300,1619450140,8640,8640,8640,8640,0
|
|
20230831,175200,1619450140,8640,8640,8640,8640,0
|
|
20230831,175100,1619450140,8640,8640,8640,8640,0
|
|
20230831,175000,1619450140,8640,8640,8640,8640,0
|
|
20230831,174900,1619450140,8640,8640,8640,8640,0
|
|
20230831,174800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,174700,1619450140,8640,8640,8640,8640,0
|
|
20230831,174600,1619450140,8640,8640,8640,8640,0
|
|
20230831,174500,1619450140,8640,8640,8640,8640,0
|
|
20230831,174400,1619450140,8640,8640,8640,8640,0
|
|
20230831,174300,1619450140,8640,8640,8640,8640,0
|
|
20230831,174200,1619450140,8640,8640,8640,8640,0
|
|
20230831,174100,1619450140,8640,8640,8640,8640,0
|
|
20230831,174000,1619450140,8640,8640,8640,8640,0
|
|
20230831,173900,1619450140,8640,8640,8640,8640,0
|
|
20230831,173800,1619450140,8640,8640,8640,8640,0
|
|
20230831,173700,1619450140,8640,8640,8640,8640,0
|
|
20230831,173600,1619450140,8640,8640,8640,8640,0
|
|
20230831,173500,1619450140,8640,8640,8640,8640,0
|
|
20230831,173400,1619450140,8640,8640,8640,8640,0
|
|
20230831,173300,1619450140,8640,8640,8640,8640,0
|
|
20230831,173200,1619450140,8640,8640,8640,8640,0
|
|
20230831,173100,1619450140,8640,8640,8640,8640,0
|
|
20230831,173000,1619450140,8640,8640,8640,8640,0
|
|
20230831,172900,1619450140,8640,8640,8640,8640,0
|
|
20230831,172800,1619450140,8640,8640,8640,8640,0
|
|
20230831,172700,1619450140,8640,8640,8640,8640,0
|
|
20230831,172600,1619450140,8640,8640,8640,8640,0
|
|
20230831,172500,1619450140,8640,8640,8640,8640,0
|
|
20230831,172400,1619450140,8640,8640,8640,8640,0
|
|
20230831,172300,1619450140,8640,8640,8640,8640,0
|
|
20230831,172200,1619450140,8640,8640,8640,8640,0
|
|
20230831,172100,1619450140,8640,8640,8640,8640,0
|
|
20230831,172000,1619450140,8640,8640,8640,8640,0
|
|
20230831,171900,1619450140,8640,8640,8640,8640,0
|
|
20230831,171800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,171700,1619450140,8640,8640,8640,8640,0
|
|
20230831,171600,1619450140,8640,8640,8640,8640,0
|
|
20230831,171500,1619450140,8640,8640,8640,8640,0
|
|
20230831,171400,1619450140,8640,8640,8640,8640,0
|
|
20230831,171300,1619450140,8640,8640,8640,8640,0
|
|
20230831,171200,1619450140,8640,8640,8640,8640,0
|
|
20230831,171100,1619450140,8640,8640,8640,8640,0
|
|
20230831,171000,1619450140,8640,8640,8640,8640,0
|
|
20230831,170900,1619450140,8640,8640,8640,8640,0
|
|
20230831,170800,1619450140,8640,8640,8640,8640,0
|
|
20230831,170700,1619450140,8640,8640,8640,8640,0
|
|
20230831,170600,1619450140,8640,8640,8640,8640,0
|
|
20230831,170500,1619450140,8640,8640,8640,8640,0
|
|
20230831,170400,1619450140,8640,8640,8640,8640,0
|
|
20230831,170300,1619450140,8640,8640,8640,8640,0
|
|
20230831,170200,1619450140,8640,8640,8640,8640,0
|
|
20230831,170100,1619450140,8640,8640,8640,8640,0
|
|
20230831,170000,1619450140,8640,8640,8640,8640,0
|
|
20230831,165900,1619450140,8640,8640,8640,8640,0
|
|
20230831,165800,1619450140,8640,8640,8640,8640,0
|
|
20230831,165700,1619450140,8640,8640,8640,8640,0
|
|
20230831,165600,1619450140,8640,8640,8640,8640,0
|
|
20230831,165500,1619450140,8640,8640,8640,8640,0
|
|
20230831,165400,1619450140,8640,8640,8640,8640,0
|
|
20230831,165300,1619450140,8640,8640,8640,8640,0
|
|
20230831,165200,1619450140,8640,8640,8640,8640,0
|
|
20230831,165100,1619450140,8640,8640,8640,8640,0
|
|
20230831,165000,1619450140,8640,8640,8640,8640,0
|
|
20230831,164900,1619450140,8640,8640,8640,8640,0
|
|
20230831,164800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,164700,1619450140,8640,8640,8640,8640,0
|
|
20230831,164600,1619450140,8640,8640,8640,8640,0
|
|
20230831,164500,1619450140,8640,8640,8640,8640,0
|
|
20230831,164400,1619450140,8640,8640,8640,8640,0
|
|
20230831,164300,1619450140,8640,8640,8640,8640,0
|
|
20230831,164200,1619450140,8640,8640,8640,8640,0
|
|
20230831,164100,1619450140,8640,8640,8640,8640,0
|
|
20230831,164000,1619450140,8640,8640,8640,8640,0
|
|
20230831,163900,1619450140,8640,8640,8640,8640,0
|
|
20230831,163800,1619450140,8640,8640,8640,8640,0
|
|
20230831,163700,1619450140,8640,8640,8640,8640,0
|
|
20230831,163600,1619450140,8640,8640,8640,8640,0
|
|
20230831,163500,1619450140,8640,8640,8640,8640,0
|
|
20230831,163400,1619450140,8640,8640,8640,8640,0
|
|
20230831,163300,1619450140,8640,8640,8640,8640,0
|
|
20230831,163200,1619450140,8640,8640,8640,8640,0
|
|
20230831,163100,1619450140,8640,8640,8640,8640,0
|
|
20230831,163000,1619450140,8640,8640,8640,8640,0
|
|
20230831,162900,1619450140,8640,8640,8640,8640,0
|
|
20230831,162800,1619450140,8640,8640,8640,8640,0
|
|
20230831,162700,1619450140,8640,8640,8640,8640,0
|
|
20230831,162600,1619450140,8640,8640,8640,8640,0
|
|
20230831,162500,1619450140,8640,8640,8640,8640,0
|
|
20230831,162400,1619450140,8640,8640,8640,8640,0
|
|
20230831,162300,1619450140,8640,8640,8640,8640,0
|
|
20230831,162200,1619450140,8640,8640,8640,8640,0
|
|
20230831,162100,1619450140,8640,8640,8640,8640,0
|
|
20230831,162000,1619450140,8640,8640,8640,8640,0
|
|
20230831,161900,1619450140,8640,8640,8640,8640,0
|
|
20230831,161800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,161700,1619450140,8640,8640,8640,8640,0
|
|
20230831,161600,1619450140,8640,8640,8640,8640,0
|
|
20230831,161500,1619450140,8640,8640,8640,8640,0
|
|
20230831,161400,1619450140,8640,8640,8640,8640,0
|
|
20230831,161300,1619450140,8640,8640,8640,8640,0
|
|
20230831,161200,1619450140,8640,8640,8640,8640,0
|
|
20230831,161100,1619450140,8640,8640,8640,8640,0
|
|
20230831,161000,1619450140,8640,8640,8640,8640,0
|
|
20230831,160900,1619450140,8640,8640,8640,8640,0
|
|
20230831,160800,1619450140,8640,8640,8640,8640,0
|
|
20230831,160700,1619450140,8640,8640,8640,8640,0
|
|
20230831,160600,1619450140,8640,8640,8640,8640,0
|
|
20230831,160500,1619450140,8640,8640,8640,8640,0
|
|
20230831,160400,1619450140,8640,8640,8640,8640,0
|
|
20230831,160300,1619450140,8640,8640,8640,8640,0
|
|
20230831,160200,1619450140,8640,8640,8640,8640,0
|
|
20230831,160100,1619450140,8640,8640,8640,8640,0
|
|
20230831,160000,1619450140,8640,8640,8640,8640,0
|
|
20230831,155900,1619450140,8640,8640,8640,8640,0
|
|
20230831,155800,1619450140,8640,8640,8640,8640,0
|
|
20230831,155700,1619450140,8640,8640,8640,8640,0
|
|
20230831,155600,1619450140,8640,8640,8640,8640,0
|
|
20230831,155500,1619450140,8640,8640,8640,8640,0
|
|
20230831,155400,1619450140,8640,8640,8640,8640,0
|
|
20230831,155300,1619450140,8640,8640,8640,8640,0
|
|
20230831,155200,1619450140,8640,8640,8640,8640,0
|
|
20230831,155100,1619450140,8640,8640,8640,8640,0
|
|
20230831,155000,1619450140,8640,8640,8640,8640,0
|
|
20230831,154900,1619450140,8640,8640,8640,8640,0
|
|
20230831,154800,1619450140,8640,8640,8640,8640,8498
|
|
20230831,154700,1619450140,8640,8640,8640,8640,0
|
|
20230831,154600,1619450140,8640,8640,8640,8640,0
|
|
20230831,154500,1619450140,8640,8640,8640,8640,0
|
|
20230831,154400,1619450140,8640,8640,8640,8640,0
|
|
20230831,154300,1619450140,8640,8640,8640,8640,0
|
|
20230831,154200,1619450140,8640,8640,8640,8640,0
|
|
20230831,154100,1619450140,8640,8640,8640,8640,0
|
|
20230831,154000,1619450140,8640,8640,8640,8640,0
|
|
20230831,153900,1619450140,8640,8640,8640,8640,0
|
|
20230831,153800,1619450140,8640,8640,8640,8640,0
|
|
20230831,153700,1619450140,8640,8640,8640,8640,0
|
|
20230831,153600,1619450140,8640,8640,8640,8640,0
|
|
20230831,153500,1619450140,8640,8640,8640,8640,0
|
|
20230831,153400,1619450140,8640,8640,8640,8640,0
|
|
20230831,153300,1619450140,8640,8640,8640,8640,0
|
|
20230831,153200,1619450140,8640,8640,8640,8640,0
|
|
20230831,153100,1619450140,8640,8640,8640,8640,0
|
|
20230831,153000,1619450140,8640,8640,8640,8640,8498
|
|
20230831,152900,1546027420,8580,8580,8580,8580,0
|
|
20230831,152800,1546027420,8580,8580,8580,8580,0
|
|
20230831,152700,1546027420,8580,8580,8580,8580,0
|
|
20230831,152600,1546027420,8580,8580,8580,8580,0
|
|
20230831,152500,1546027420,8580,8580,8580,8580,0
|
|
20230831,152400,1546027420,8580,8580,8580,8580,0
|
|
20230831,152300,1546027420,8580,8580,8580,8580,0
|
|
20230831,152200,1546027420,8580,8580,8580,8580,0
|
|
20230831,152100,1546027420,8580,8580,8580,8580,0
|
|
20230831,152000,1546027420,8580,8580,8580,8580,0
|
|
20230831,151900,1546027420,8580,8590,8590,8580,254
|
|
20230831,151800,1543847450,8590,8590,8590,8580,285
|
|
20230831,151700,1541400900,8590,8590,8590,8580,173
|
|
20230831,151600,1539915350,8580,8580,8590,8580,727
|
|
20230831,151500,1533677670,8570,8550,8570,8550,1153
|
|
20230831,151400,1523798660,8570,8570,8570,8570,212
|
|
20230831,151300,1521981820,8570,8570,8570,8550,302
|
|
20230831,151200,1519397680,8570,8560,8570,8550,119
|
|
20230831,151100,1518380010,8580,8560,8580,8560,2
|
|
20230831,151000,1518362870,8580,8560,8580,8560,31
|
|
20230831,150900,1518097490,8580,8570,8580,8550,201
|
|
20230831,150800,1516378050,8580,8570,8580,8570,48
|
|
20230831,150700,1515966480,8570,8570,8570,8570,1
|
|
20230831,150600,1515957910,8550,8570,8570,8550,3000
|
|
20230831,150500,1490284580,8580,8580,8580,8580,664
|
|
20230831,150400,1484587460,8580,8580,8580,8580,593
|
|
20230831,150300,1479499520,8580,8580,8580,8570,46
|
|
20230831,150200,1479105060,8590,8590,8590,8590,1
|
|
20230831,150100,1479096470,8580,8580,8580,8580,1062
|
|
20230831,150000,1469984510,8580,8580,8590,8580,636
|
|
20230831,145900,1464527580,8580,8580,8580,8580,1104
|
|
20230831,145800,1455055260,8580,8580,8580,8580,10
|
|
20230831,145700,1454969460,8580,8570,8580,8570,748
|
|
20230831,145600,1448559090,8570,8570,8570,8570,753
|
|
20230831,145500,1442105880,8580,8580,8580,8560,100
|
|
20230831,145400,1441249620,8570,8580,8580,8570,43
|
|
20230831,145300,1440880810,8580,8580,8580,8580,0
|
|
20230831,145200,1440880810,8580,8580,8580,8580,0
|
|
20230831,145100,1440880810,8580,8580,8580,8580,14
|
|
20230831,145000,1440760690,8580,8560,8580,8560,583
|
|
20230831,144900,1435770190,8580,8560,8590,8560,1645
|
|
20230831,144800,1421664510,8570,8570,8580,8570,988
|
|
20230831,144700,1413196350,8570,8560,8570,8560,588
|
|
20230831,144600,1408163060,8570,8570,8570,8570,0
|
|
20230831,144500,1408163060,8570,8570,8570,8570,1
|
|
20230831,144400,1408154490,8560,8570,8570,8560,347
|
|
20230831,144300,1405184150,8570,8580,8580,8570,35
|
|
20230831,144200,1404884060,8570,8580,8580,8570,201
|
|
20230831,144100,1403161480,8580,8570,8580,8570,201
|
|
20230831,144000,1401438900,8580,8580,8580,8580,1
|
|
20230831,143900,1401430320,8570,8570,8570,8570,125
|
|
20230831,143800,1400359070,8580,8570,8580,8560,1436
|
|
20230831,143700,1388065290,8570,8570,8570,8570,0
|
|
20230831,143600,1388065290,8570,8570,8570,8570,0
|
|
20230831,143500,1388065290,8570,8570,8570,8570,10
|
|
20230831,143400,1387979590,8570,8570,8570,8570,205
|
|
20230831,143300,1386222740,8570,8580,8580,8570,6
|
|
20230831,143200,1386171310,8570,8570,8570,8560,1410
|
|
20230831,143100,1374087630,8570,8570,8570,8570,77
|
|
20230831,143000,1373427740,8570,8570,8570,8570,0
|
|
20230831,142900,1373427740,8570,8570,8570,8570,1
|
|
20230831,142800,1373419170,8570,8570,8570,8570,0
|
|
20230831,142700,1373419170,8570,8570,8570,8570,3
|
|
20230831,142600,1373393460,8570,8560,8570,8560,254
|
|
20230831,142500,1371218710,8560,8570,8570,8560,473
|
|
20230831,142400,1367165470,8580,8580,8580,8580,17
|
|
20230831,142300,1367019610,8580,8580,8580,8580,52
|
|
20230831,142200,1366573450,8580,8580,8580,8580,2488
|
|
20230831,142100,1345226410,8590,8580,8590,8580,2261
|
|
20230831,142000,1325827020,8580,8580,8580,8580,2
|
|
20230831,141900,1325809860,8580,8580,8580,8580,1
|
|
20230831,141800,1325801280,8590,8590,8600,8590,2405
|
|
20230831,141700,1305133100,8580,8580,8580,8570,597
|
|
20230831,141600,1300010890,8570,8560,8570,8560,425
|
|
20230831,141500,1296371670,8550,8510,8550,8510,1516
|
|
20230831,141400,1283428610,8510,8510,8510,8510,11
|
|
20230831,141300,1283335000,8520,8520,8520,8520,1
|
|
20230831,141200,1283326480,8510,8510,8510,8510,0
|
|
20230831,141100,1283326480,8510,8510,8510,8510,111
|
|
20230831,141000,1282381870,8510,8510,8510,8510,60
|
|
20230831,140900,1281871270,8500,8510,8510,8500,197
|
|
20230831,140800,1280195800,8510,8510,8510,8510,1
|
|
20230831,140700,1280187290,8510,8520,8520,8510,217
|
|
20230831,140600,1278339270,8520,8520,8520,8520,0
|
|
20230831,140500,1278339270,8520,8510,8520,8510,687
|
|
20230831,140400,1272492390,8510,8510,8510,8510,0
|
|
20230831,140300,1272492390,8510,8510,8510,8510,215
|
|
20230831,140200,1270662740,8500,8500,8500,8500,1064
|
|
20230831,140100,1261618740,8500,8500,8500,8500,0
|
|
20230831,140000,1261618740,8500,8500,8500,8500,6
|
|
20230831,135900,1261567740,8490,8490,8500,8490,149
|
|
20230831,135800,1260302440,8490,8490,8490,8490,200
|
|
20230831,135700,1258604440,8490,8490,8490,8490,25
|
|
20230831,135600,1258392190,8500,8500,8500,8500,0
|
|
20230831,135500,1258392190,8500,8500,8500,8500,81
|
|
20230831,135400,1257703690,8500,8500,8500,8500,30
|
|
20230831,135300,1257448690,8500,8500,8500,8500,13
|
|
20230831,135200,1257338190,8500,8500,8500,8500,0
|
|
20230831,135100,1257338190,8500,8500,8500,8500,0
|
|
20230831,135000,1257338190,8500,8500,8500,8500,5
|
|
20230831,134900,1257295690,8500,8490,8500,8490,554
|
|
20230831,134800,1252592220,8480,8480,8480,8480,214
|
|
20230831,134700,1250777500,8480,8480,8480,8480,152
|
|
20230831,134600,1249488540,8480,8480,8480,8480,112
|
|
20230831,134500,1248538780,8480,8480,8480,8480,0
|
|
20230831,134400,1248538780,8480,8480,8480,8480,319
|
|
20230831,134300,1245833660,8480,8470,8480,8470,550
|
|
20230831,134200,1241172160,8480,8490,8490,8480,191
|
|
20230831,134100,1239552460,8490,8490,8490,8490,0
|
|
20230831,134000,1239552460,8490,8490,8490,8490,15
|
|
20230831,133900,1239425110,8490,8500,8500,8490,24
|
|
20230831,133800,1239221250,8500,8500,8500,8500,0
|
|
20230831,133700,1239221250,8500,8500,8500,8500,0
|
|
20230831,133600,1239221250,8500,8500,8500,8500,100
|
|
20230831,133500,1238371250,8500,8500,8500,8500,0
|
|
20230831,133400,1238371250,8500,8480,8500,8480,320
|
|
20230831,133300,1235657630,8480,8460,8480,8460,440
|
|
20230831,133200,1231934820,8460,8470,8470,8460,3470
|
|
20230831,133100,1202571310,8470,8470,8470,8470,927
|
|
20230831,133000,1194719620,8470,8470,8470,8470,480
|
|
20230831,132900,1190654020,8470,8480,8480,8470,1638
|
|
20230831,132800,1176779610,8480,8490,8490,8480,5308
|
|
20230831,132700,1131765190,8500,8500,8500,8500,1
|
|
20230831,132600,1131756690,8500,8500,8500,8500,0
|
|
20230831,132500,1131756690,8500,8490,8500,8490,2
|
|
20230831,132400,1131739700,8500,8490,8500,8490,492
|
|
20230831,132300,1127562520,8490,8490,8490,8490,120
|
|
20230831,132200,1126543720,8500,8500,8500,8500,0
|
|
20230831,132100,1126543720,8500,8500,8500,8490,101
|
|
20230831,132000,1125685920,8500,8500,8500,8500,50
|
|
20230831,131900,1125260920,8510,8510,8510,8510,23
|
|
20230831,131800,1125065190,8510,8500,8510,8500,2
|
|
20230831,131700,1125048180,8490,8510,8510,8490,664
|
|
20230831,131600,1119409130,8510,8510,8510,8510,1
|
|
20230831,131500,1119400620,8500,8500,8500,8500,98
|
|
20230831,131400,1118567620,8500,8500,8500,8500,2
|
|
20230831,131300,1118550620,8500,8500,8500,8500,35
|
|
20230831,131200,1118253120,8500,8490,8500,8490,483
|
|
20230831,131100,1114151190,8500,8500,8500,8500,3
|
|
20230831,131000,1114125690,8500,8500,8500,8500,12
|
|
20230831,130900,1114023690,8500,8500,8500,8500,10
|
|
20230831,130800,1113938690,8500,8500,8500,8500,100
|
|
20230831,130700,1113088690,8500,8490,8500,8490,2133
|
|
20230831,130600,1094979420,8490,8510,8510,8490,70
|
|
20230831,130500,1094385000,8500,8500,8500,8500,894
|
|
20230831,130400,1086786000,8500,8500,8500,8500,50
|
|
20230831,130300,1086361000,8500,8500,8500,8500,0
|
|
20230831,130200,1086361000,8500,8500,8500,8500,40
|
|
20230831,130100,1086021000,8500,8490,8500,8490,234
|
|
20230831,130000,1084034000,8500,8500,8500,8500,117
|
|
20230831,125900,1083039500,8500,8500,8500,8500,100
|
|
20230831,125800,1082189500,8490,8500,8500,8490,988
|
|
20230831,125700,1073801280,8500,8500,8500,8500,92
|
|
20230831,125600,1073019280,8490,8500,8500,8490,639
|
|
20230831,125500,1067590240,8500,8500,8500,8500,419
|
|
20230831,125400,1064028740,8500,8500,8500,8500,597
|
|
20230831,125300,1058954240,8500,8510,8510,8500,720
|
|
20230831,125200,1052834010,8510,8510,8510,8510,1
|
|
20230831,125100,1052825500,8500,8500,8500,8500,1851
|
|
20230831,125000,1037092000,8510,8510,8510,8510,229
|
|
20230831,124900,1035143210,8500,8500,8510,8500,838
|
|
20230831,124800,1028020010,8500,8500,8500,8500,110
|
|
20230831,124700,1027085010,8510,8510,8510,8510,849
|
|
20230831,124600,1019860020,8510,8510,8510,8510,56
|
|
20230831,124500,1019383460,8510,8510,8510,8510,600
|
|
20230831,124400,1014277460,8520,8530,8530,8520,148
|
|
20230831,124300,1013016460,8530,8530,8530,8530,80
|
|
20230831,124200,1012334060,8530,8530,8530,8530,387
|
|
20230831,124100,1009032950,8520,8530,8530,8520,495
|
|
20230831,124000,1004812050,8530,8530,8530,8530,1
|
|
20230831,123900,1004803520,8510,8520,8520,8510,25
|
|
20230831,123800,1004590750,8510,8520,8520,8510,107
|
|
20230831,123700,1003680010,8520,8520,8520,8520,8
|
|
20230831,123600,1003611850,8510,8500,8510,8500,150
|
|
20230831,123500,1002336550,8500,8500,8500,8500,1
|
|
20230831,123400,1002328050,8520,8520,8520,8520,2
|
|
20230831,123300,1002311010,8500,8500,8500,8500,0
|
|
20230831,123200,1002311010,8500,8510,8520,8500,832
|
|
20230831,123100,995238000,8510,8510,8510,8510,0
|
|
20230831,123000,995238000,8510,8510,8510,8510,320
|
|
20230831,122900,992514800,8510,8510,8510,8510,90
|
|
20230831,122800,991748900,8510,8510,8510,8510,65
|
|
20230831,122700,991195750,8510,8510,8510,8510,1
|
|
20230831,122600,991187240,8530,8530,8530,8530,0
|
|
20230831,122500,991187240,8530,8530,8530,8530,1
|
|
20230831,122400,991178710,8520,8520,8520,8520,501
|
|
20230831,122300,986910190,8520,8510,8520,8510,607
|
|
20230831,122200,981739620,8510,8510,8520,8510,595
|
|
20230831,122100,976676160,8510,8520,8520,8510,803
|
|
20230831,122000,969841580,8520,8520,8520,8520,102
|
|
20230831,121900,968972540,8520,8520,8520,8520,2
|
|
20230831,121800,968955500,8520,8510,8520,8510,344
|
|
20230831,121700,966027840,8520,8510,8520,8510,238
|
|
20230831,121600,964001180,8520,8520,8520,8520,93
|
|
20230831,121500,963208820,8520,8520,8520,8520,1
|
|
20230831,121400,963200300,8520,8520,8520,8520,0
|
|
20230831,121300,963200300,8520,8520,8520,8520,71
|
|
20230831,121200,962595380,8510,8510,8510,8510,0
|
|
20230831,121100,962595380,8510,8510,8510,8510,40
|
|
20230831,121000,962254980,8510,8510,8510,8510,0
|
|
20230831,120900,962254980,8510,8520,8530,8510,2597
|
|
20230831,120800,940140820,8530,8530,8530,8530,344
|
|
20230831,120700,937206500,8530,8530,8530,8530,0
|
|
20230831,120600,937206500,8530,8530,8530,8530,0
|
|
20230831,120500,937206500,8530,8520,8530,8520,53
|
|
20230831,120400,936754910,8520,8530,8530,8520,784
|
|
20230831,120300,930074230,8530,8520,8530,8520,19
|
|
20230831,120200,929912340,8530,8530,8530,8530,1
|
|
20230831,120100,929903810,8520,8520,8520,8520,2
|
|
20230831,120000,929886770,8530,8530,8530,8530,61
|
|
20230831,115900,929366440,8530,8530,8530,8530,106
|
|
20230831,115800,928462260,8530,8530,8530,8530,0
|
|
20230831,115700,928462260,8530,8530,8530,8530,200
|
|
20230831,115600,926756260,8520,8520,8520,8520,3
|
|
20230831,115500,926730700,8520,8520,8520,8520,0
|
|
20230831,115400,926730700,8520,8520,8520,8520,50
|
|
20230831,115300,926304700,8520,8520,8530,8520,54
|
|
20230831,115200,925844610,8520,8520,8520,8520,7
|
|
20230831,115100,925784970,8520,8520,8520,8520,2
|
|
20230831,115000,925767930,8520,8520,8520,8520,119
|
|
20230831,114900,924754050,8520,8520,8520,8520,1
|
|
20230831,114800,924745530,8520,8510,8520,8510,57
|
|
20230831,114700,924260440,8520,8520,8520,8520,50
|
|
20230831,114600,923834440,8520,8520,8520,8520,12
|
|
20230831,114500,923732200,8510,8510,8510,8510,6
|
|
20230831,114400,923681140,8520,8510,8520,8510,221
|
|
20230831,114300,921800420,8520,8520,8520,8510,25
|
|
20230831,114200,921587650,8510,8510,8510,8510,153
|
|
20230831,114100,920285620,8520,8520,8520,8520,153
|
|
20230831,114000,918982060,8520,8520,8520,8520,14
|
|
20230831,113900,918862780,8520,8520,8520,8520,60
|
|
20230831,113800,918351580,8510,8510,8510,8510,153
|
|
20230831,113700,917049550,8510,8510,8520,8510,423
|
|
20230831,113600,913446790,8510,8520,8520,8510,2017
|
|
20230831,113500,896282060,8520,8510,8520,8510,43
|
|
20230831,113400,895916010,8520,8520,8520,8520,57
|
|
20230831,113300,895430370,8520,8520,8520,8520,0
|
|
20230831,113200,895430370,8520,8520,8520,8520,377
|
|
20230831,113100,892218330,8510,8510,8510,8510,50
|
|
20230831,113000,891792830,8510,8510,8510,8510,0
|
|
20230831,112900,891792830,8510,8520,8520,8510,98
|
|
20230831,112800,890958820,8510,8510,8510,8510,209
|
|
20230831,112700,889180230,8520,8510,8520,8510,38
|
|
20230831,112600,888856570,8510,8510,8510,8510,28
|
|
20230831,112500,888618290,8510,8510,8510,8510,0
|
|
20230831,112400,888618290,8510,8510,8510,8510,100
|
|
20230831,112300,887767290,8510,8520,8520,8510,141
|
|
20230831,112200,886566190,8530,8520,8530,8520,142
|
|
20230831,112100,885355600,8540,8540,8540,8540,0
|
|
20230831,112000,885355600,8540,8540,8540,8540,1
|
|
20230831,111900,885347060,8500,8510,8510,8500,1042
|
|
20230831,111800,876489060,8510,8510,8510,8510,246
|
|
20230831,111700,874395600,8510,8500,8510,8500,162
|
|
20230831,111600,873017480,8510,8510,8510,8510,145
|
|
20230831,111500,871783530,8500,8510,8510,8500,363
|
|
20230831,111400,868696040,8500,8520,8540,8500,2425
|
|
20230831,111300,848058250,8540,8540,8540,8540,7
|
|
20230831,111200,847998470,8530,8540,8540,8530,190
|
|
20230831,111100,846377270,8520,8520,8520,8520,602
|
|
20230831,111000,841248230,8520,8510,8520,8510,226
|
|
20230831,110900,839322960,8520,8520,8520,8510,64
|
|
20230831,110800,838778190,8520,8520,8520,8520,3
|
|
20230831,110700,838752630,8520,8520,8520,8510,242
|
|
20230831,110600,836690800,8510,8520,8520,8500,73
|
|
20230831,110500,836069670,8500,8500,8500,8500,276
|
|
20230831,110400,833723670,8520,8510,8520,8510,31
|
|
20230831,110300,833459850,8510,8480,8520,8480,125
|
|
20230831,110200,832398130,8480,8490,8490,8480,65
|
|
20230831,110100,831846290,8490,8490,8490,8490,5
|
|
20230831,110000,831803840,8480,8480,8480,8480,862
|
|
20230831,105900,824494080,8480,8490,8490,8480,939
|
|
20230831,105800,816526110,8500,8480,8500,8480,695
|
|
20230831,105700,810621960,8480,8510,8510,8480,7476
|
|
20230831,105600,747101400,8500,8510,8510,8500,313
|
|
20230831,105500,744438270,8510,8510,8510,8500,305
|
|
20230831,105400,741843900,8510,8510,8510,8510,527
|
|
20230831,105300,737359130,8510,8510,8510,8510,224
|
|
20230831,105200,735452890,8510,8500,8510,8500,3
|
|
20230831,105100,735427370,8510,8500,8510,8500,150
|
|
20230831,105000,734151870,8500,8510,8510,8500,205
|
|
20230831,104900,732409360,8510,8510,8510,8510,78
|
|
20230831,104800,731745580,8510,8510,8510,8510,47
|
|
20230831,104700,731345610,8500,8510,8510,8500,535
|
|
20230831,104600,726796760,8510,8510,8510,8500,586
|
|
20230831,104500,721809950,8510,8510,8510,8500,799
|
|
20230831,104400,715015960,8510,8500,8510,8500,160
|
|
20230831,104300,713654860,8500,8520,8520,8500,4477
|
|
20230831,104200,675555660,8520,8520,8520,8520,13
|
|
20230831,104100,675444900,8510,8520,8520,8510,622
|
|
20230831,104000,670148550,8530,8520,8530,8520,1053
|
|
20230831,103900,661176490,8520,8530,8530,8520,410
|
|
20230831,103800,657683280,8530,8530,8530,8530,1
|
|
20230831,103700,657674750,8540,8540,8540,8540,0
|
|
20230831,103600,657674750,8540,8540,8540,8540,0
|
|
20230831,103500,657674750,8540,8530,8540,8530,10
|
|
20230831,103400,657589360,8540,8540,8540,8540,100
|
|
20230831,103300,656735360,8540,8540,8540,8530,695
|
|
20230831,103200,650806800,8540,8540,8540,8530,107
|
|
20230831,103100,649893030,8540,8540,8540,8540,32
|
|
20230831,103000,649619750,8530,8530,8530,8530,310
|
|
20230831,102900,646975450,8530,8530,8530,8530,50
|
|
20230831,102800,646548950,8530,8530,8530,8530,50
|
|
20230831,102700,646122450,8530,8520,8530,8520,62
|
|
20230831,102600,645593710,8520,8520,8520,8520,1
|
|
20230831,102500,645585190,8520,8520,8520,8520,42
|
|
20230831,102400,645227350,8520,8520,8520,8520,148
|
|
20230831,102300,643966390,8520,8530,8530,8520,1623
|
|
20230831,102200,630132960,8540,8550,8550,8540,659
|
|
20230831,102100,624502420,8550,8550,8560,8550,1416
|
|
20230831,102000,612393470,8550,8550,8550,8550,100
|
|
20230831,101900,611538470,8550,8550,8550,8550,94
|
|
20230831,101800,610734770,8540,8550,8550,8540,77
|
|
20230831,101700,610076560,8550,8540,8550,8540,406
|
|
20230831,101600,606609220,8540,8540,8540,8540,1
|
|
20230831,101500,606600680,8540,8540,8540,8530,102
|
|
20230831,101400,605730100,8540,8550,8550,8540,5
|
|
20230831,101300,605687360,8550,8550,8550,8530,3371
|
|
20230831,101200,576918580,8550,8560,8560,8540,93
|
|
20230831,101100,576123350,8560,8550,8560,8550,514
|
|
20230831,101000,571728630,8550,8580,8580,8550,3581
|
|
20230831,100900,541070700,8580,8590,8590,8580,2579
|
|
20230831,100800,518942830,8580,8590,8590,8580,45
|
|
20230831,100700,518556620,8580,8590,8590,8580,19
|
|
20230831,100600,518393490,8590,8600,8600,8580,6525
|
|
20230831,100500,462282440,8610,8610,8610,8610,7
|
|
20230831,100400,462222170,8610,8600,8610,8600,101
|
|
20230831,100300,461353560,8610,8610,8610,8610,121
|
|
20230831,100200,460311750,8600,8610,8610,8600,561
|
|
20230831,100100,455487130,8610,8620,8620,8610,29
|
|
20230831,100000,455237240,8610,8600,8610,8600,368
|
|
20230831,095900,452071860,8600,8610,8610,8600,2300
|
|
20230831,095800,432285880,8620,8620,8620,8620,132
|
|
20230831,095700,431148040,8620,8620,8620,8620,57
|
|
20230831,095600,430656700,8620,8610,8630,8610,411
|
|
20230831,095500,427113990,8620,8630,8630,8620,231
|
|
20230831,095400,425121170,8630,8620,8630,8620,578
|
|
20230831,095300,420133710,8620,8610,8620,8610,210
|
|
20230831,095200,418324510,8600,8610,8610,8600,611
|
|
20230831,095100,413063810,8620,8620,8620,8620,122
|
|
20230831,095000,412012170,8620,8620,8620,8620,610
|
|
20230831,094900,406753970,8620,8610,8620,8610,1522
|
|
20230831,094800,393649530,8600,8600,8610,8600,147
|
|
20230831,094700,392385130,8600,8600,8600,8600,0
|
|
20230831,094600,392385130,8600,8610,8610,8600,42
|
|
20230831,094500,392023520,8610,8600,8610,8600,209
|
|
20230831,094400,390224130,8600,8590,8600,8590,392
|
|
20230831,094300,386854930,8590,8590,8590,8590,172
|
|
20230831,094200,385377450,8590,8600,8600,8590,477
|
|
20230831,094100,381279980,8600,8620,8640,8590,4494
|
|
20230831,094000,342573350,8630,8670,8670,8630,1285
|
|
20230831,093900,331470840,8670,8640,8670,8640,1721
|
|
20230831,093800,316589610,8630,8630,8640,8620,181
|
|
20230831,093700,315028070,8640,8630,8640,8630,112
|
|
20230831,093600,314061480,8650,8650,8650,8650,2
|
|
20230831,093500,314044180,8650,8620,8650,8620,334
|
|
20230831,093400,311164950,8610,8610,8610,8610,1
|
|
20230831,093300,311156340,8620,8620,8620,8620,6
|
|
20230831,093200,311104620,8620,8610,8620,8610,163
|
|
20230831,093100,309700560,8620,8610,8620,8610,5472
|
|
20230831,093000,262586580,8620,8620,8620,8620,177
|
|
20230831,092900,261060840,8620,8620,8620,8620,88
|
|
20230831,092800,260302280,8620,8610,8620,8610,30
|
|
20230831,092700,260043880,8610,8630,8650,8610,657
|
|
20230831,092600,254377070,8650,8640,8660,8630,695
|
|
20230831,092500,248375980,8660,8660,8670,8640,57
|
|
20230831,092400,247883120,8650,8640,8650,8640,673
|
|
20230831,092300,242065210,8640,8640,8640,8640,205
|
|
20230831,092200,240294010,8640,8620,8640,8620,621
|
|
20230831,092100,234939680,8620,8630,8630,8620,113
|
|
20230831,092000,233965500,8630,8640,8640,8630,169
|
|
20230831,091900,232506020,8640,8620,8640,8620,210
|
|
20230831,091800,230695030,8620,8610,8620,8610,64
|
|
20230831,091700,230143450,8610,8620,8620,8610,110
|
|
20230831,091600,229196330,8620,8640,8640,8620,939
|
|
20230831,091500,221091920,8640,8640,8640,8620,86
|
|
20230831,091400,220350320,8620,8590,8620,8590,648
|
|
20230831,091300,214777080,8560,8570,8600,8550,2828
|
|
20230831,091200,190572950,8560,8620,8640,8560,1891
|
|
20230831,091100,174307620,8620,8620,8640,8610,685
|
|
20230831,091000,168395710,8600,8560,8640,8560,1949
|
|
20230831,090900,151652590,8560,8550,8570,8550,344
|
|
20230831,090800,148708870,8550,8580,8580,8550,2747
|
|
20230831,090700,125199990,8570,8560,8570,8560,156
|
|
20230831,090600,123864370,8560,8570,8570,8560,592
|
|
20230831,090500,118796800,8560,8560,8580,8560,373
|
|
20230831,090400,115602740,8570,8560,8590,8550,1226
|
|
20230831,090300,105099320,8560,8560,8580,8560,2140
|
|
20230831,090200,86767610,8560,8520,8560,8510,1246
|
|
20230831,090100,76156790,8530,8640,8640,8530,6157
|
|
20230831,090000,23257840,8640,8650,8650,8640,2689
|