654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,195000,1745093880,12300,12300,12300,12300,0
|
|
20230831,194900,1745093880,12300,12300,12300,12300,0
|
|
20230831,194800,1745093880,12300,12300,12300,12300,0
|
|
20230831,194700,1745093880,12300,12300,12300,12300,0
|
|
20230831,194600,1745093880,12300,12300,12300,12300,0
|
|
20230831,194500,1745093880,12300,12300,12300,12300,0
|
|
20230831,194400,1745093880,12300,12300,12300,12300,0
|
|
20230831,194300,1745093880,12300,12300,12300,12300,0
|
|
20230831,194200,1745093880,12300,12300,12300,12300,0
|
|
20230831,194100,1745093880,12300,12300,12300,12300,0
|
|
20230831,194000,1745093880,12300,12300,12300,12300,0
|
|
20230831,193900,1745093880,12300,12300,12300,12300,0
|
|
20230831,193800,1745093880,12300,12300,12300,12300,0
|
|
20230831,193700,1745093880,12300,12300,12300,12300,0
|
|
20230831,193600,1745093880,12300,12300,12300,12300,0
|
|
20230831,193500,1745093880,12300,12300,12300,12300,0
|
|
20230831,193400,1745093880,12300,12300,12300,12300,0
|
|
20230831,193300,1745093880,12300,12300,12300,12300,0
|
|
20230831,193200,1745093880,12300,12300,12300,12300,0
|
|
20230831,193100,1745093880,12300,12300,12300,12300,0
|
|
20230831,193000,1745093880,12300,12300,12300,12300,0
|
|
20230831,192900,1745093880,12300,12300,12300,12300,0
|
|
20230831,192800,1745093880,12300,12300,12300,12300,0
|
|
20230831,192700,1745093880,12300,12300,12300,12300,0
|
|
20230831,192600,1745093880,12300,12300,12300,12300,0
|
|
20230831,192500,1745093880,12300,12300,12300,12300,0
|
|
20230831,192400,1745093880,12300,12300,12300,12300,0
|
|
20230831,192300,1745093880,12300,12300,12300,12300,0
|
|
20230831,192200,1745093880,12300,12300,12300,12300,0
|
|
20230831,192100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,192000,1745093880,12300,12300,12300,12300,0
|
|
20230831,191900,1745093880,12300,12300,12300,12300,0
|
|
20230831,191800,1745093880,12300,12300,12300,12300,0
|
|
20230831,191700,1745093880,12300,12300,12300,12300,0
|
|
20230831,191600,1745093880,12300,12300,12300,12300,0
|
|
20230831,191500,1745093880,12300,12300,12300,12300,0
|
|
20230831,191400,1745093880,12300,12300,12300,12300,0
|
|
20230831,191300,1745093880,12300,12300,12300,12300,0
|
|
20230831,191200,1745093880,12300,12300,12300,12300,0
|
|
20230831,191100,1745093880,12300,12300,12300,12300,0
|
|
20230831,191000,1745093880,12300,12300,12300,12300,0
|
|
20230831,190900,1745093880,12300,12300,12300,12300,0
|
|
20230831,190800,1745093880,12300,12300,12300,12300,0
|
|
20230831,190700,1745093880,12300,12300,12300,12300,0
|
|
20230831,190600,1745093880,12300,12300,12300,12300,0
|
|
20230831,190500,1745093880,12300,12300,12300,12300,0
|
|
20230831,190400,1745093880,12300,12300,12300,12300,0
|
|
20230831,190300,1745093880,12300,12300,12300,12300,0
|
|
20230831,190200,1745093880,12300,12300,12300,12300,0
|
|
20230831,190100,1745093880,12300,12300,12300,12300,0
|
|
20230831,190000,1745093880,12300,12300,12300,12300,0
|
|
20230831,185900,1745093880,12300,12300,12300,12300,0
|
|
20230831,185800,1745093880,12300,12300,12300,12300,0
|
|
20230831,185700,1745093880,12300,12300,12300,12300,0
|
|
20230831,185600,1745093880,12300,12300,12300,12300,0
|
|
20230831,185500,1745093880,12300,12300,12300,12300,0
|
|
20230831,185400,1745093880,12300,12300,12300,12300,0
|
|
20230831,185300,1745093880,12300,12300,12300,12300,0
|
|
20230831,185200,1745093880,12300,12300,12300,12300,0
|
|
20230831,185100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,185000,1745093880,12300,12300,12300,12300,0
|
|
20230831,184900,1745093880,12300,12300,12300,12300,0
|
|
20230831,184800,1745093880,12300,12300,12300,12300,0
|
|
20230831,184700,1745093880,12300,12300,12300,12300,0
|
|
20230831,184600,1745093880,12300,12300,12300,12300,0
|
|
20230831,184500,1745093880,12300,12300,12300,12300,0
|
|
20230831,184400,1745093880,12300,12300,12300,12300,0
|
|
20230831,184300,1745093880,12300,12300,12300,12300,0
|
|
20230831,184200,1745093880,12300,12300,12300,12300,0
|
|
20230831,184100,1745093880,12300,12300,12300,12300,0
|
|
20230831,184000,1745093880,12300,12300,12300,12300,0
|
|
20230831,183900,1745093880,12300,12300,12300,12300,0
|
|
20230831,183800,1745093880,12300,12300,12300,12300,0
|
|
20230831,183700,1745093880,12300,12300,12300,12300,0
|
|
20230831,183600,1745093880,12300,12300,12300,12300,0
|
|
20230831,183500,1745093880,12300,12300,12300,12300,0
|
|
20230831,183400,1745093880,12300,12300,12300,12300,0
|
|
20230831,183300,1745093880,12300,12300,12300,12300,0
|
|
20230831,183200,1745093880,12300,12300,12300,12300,0
|
|
20230831,183100,1745093880,12300,12300,12300,12300,0
|
|
20230831,183000,1745093880,12300,12300,12300,12300,0
|
|
20230831,182900,1745093880,12300,12300,12300,12300,0
|
|
20230831,182800,1745093880,12300,12300,12300,12300,0
|
|
20230831,182700,1745093880,12300,12300,12300,12300,0
|
|
20230831,182600,1745093880,12300,12300,12300,12300,0
|
|
20230831,182500,1745093880,12300,12300,12300,12300,0
|
|
20230831,182400,1745093880,12300,12300,12300,12300,0
|
|
20230831,182300,1745093880,12300,12300,12300,12300,0
|
|
20230831,182200,1745093880,12300,12300,12300,12300,0
|
|
20230831,182100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,182000,1745093880,12300,12300,12300,12300,0
|
|
20230831,181900,1745093880,12300,12300,12300,12300,0
|
|
20230831,181800,1745093880,12300,12300,12300,12300,0
|
|
20230831,181700,1745093880,12300,12300,12300,12300,0
|
|
20230831,181600,1745093880,12300,12300,12300,12300,0
|
|
20230831,181500,1745093880,12300,12300,12300,12300,0
|
|
20230831,181400,1745093880,12300,12300,12300,12300,0
|
|
20230831,181300,1745093880,12300,12300,12300,12300,0
|
|
20230831,181200,1745093880,12300,12300,12300,12300,0
|
|
20230831,181100,1745093880,12300,12300,12300,12300,0
|
|
20230831,181000,1745093880,12300,12300,12300,12300,0
|
|
20230831,180900,1745093880,12300,12300,12300,12300,0
|
|
20230831,180800,1745093880,12300,12300,12300,12300,0
|
|
20230831,180700,1745093880,12300,12300,12300,12300,0
|
|
20230831,180600,1745093880,12300,12300,12300,12300,0
|
|
20230831,180500,1745093880,12300,12300,12300,12300,0
|
|
20230831,180400,1745093880,12300,12300,12300,12300,0
|
|
20230831,180300,1745093880,12300,12300,12300,12300,0
|
|
20230831,180200,1745093880,12300,12300,12300,12300,0
|
|
20230831,180100,1745093880,12300,12300,12300,12300,0
|
|
20230831,180000,1745093880,12300,12300,12300,12300,0
|
|
20230831,175900,1745093880,12300,12300,12300,12300,0
|
|
20230831,175800,1745093880,12300,12300,12300,12300,0
|
|
20230831,175700,1745093880,12300,12300,12300,12300,0
|
|
20230831,175600,1745093880,12300,12300,12300,12300,0
|
|
20230831,175500,1745093880,12300,12300,12300,12300,0
|
|
20230831,175400,1745093880,12300,12300,12300,12300,0
|
|
20230831,175300,1745093880,12300,12300,12300,12300,0
|
|
20230831,175200,1745093880,12300,12300,12300,12300,0
|
|
20230831,175100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,175000,1745093880,12300,12300,12300,12300,0
|
|
20230831,174900,1745093880,12300,12300,12300,12300,0
|
|
20230831,174800,1745093880,12300,12300,12300,12300,0
|
|
20230831,174700,1745093880,12300,12300,12300,12300,0
|
|
20230831,174600,1745093880,12300,12300,12300,12300,0
|
|
20230831,174500,1745093880,12300,12300,12300,12300,0
|
|
20230831,174400,1745093880,12300,12300,12300,12300,0
|
|
20230831,174300,1745093880,12300,12300,12300,12300,0
|
|
20230831,174200,1745093880,12300,12300,12300,12300,0
|
|
20230831,174100,1745093880,12300,12300,12300,12300,0
|
|
20230831,174000,1745093880,12300,12300,12300,12300,0
|
|
20230831,173900,1745093880,12300,12300,12300,12300,0
|
|
20230831,173800,1745093880,12300,12300,12300,12300,0
|
|
20230831,173700,1745093880,12300,12300,12300,12300,0
|
|
20230831,173600,1745093880,12300,12300,12300,12300,0
|
|
20230831,173500,1745093880,12300,12300,12300,12300,0
|
|
20230831,173400,1745093880,12300,12300,12300,12300,0
|
|
20230831,173300,1745093880,12300,12300,12300,12300,0
|
|
20230831,173200,1745093880,12300,12300,12300,12300,0
|
|
20230831,173100,1745093880,12300,12300,12300,12300,0
|
|
20230831,173000,1745093880,12300,12300,12300,12300,0
|
|
20230831,172900,1745093880,12300,12300,12300,12300,0
|
|
20230831,172800,1745093880,12300,12300,12300,12300,0
|
|
20230831,172700,1745093880,12300,12300,12300,12300,0
|
|
20230831,172600,1745093880,12300,12300,12300,12300,0
|
|
20230831,172500,1745093880,12300,12300,12300,12300,0
|
|
20230831,172400,1745093880,12300,12300,12300,12300,0
|
|
20230831,172300,1745093880,12300,12300,12300,12300,0
|
|
20230831,172200,1745093880,12300,12300,12300,12300,0
|
|
20230831,172100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,172000,1745093880,12300,12300,12300,12300,0
|
|
20230831,171900,1745093880,12300,12300,12300,12300,0
|
|
20230831,171800,1745093880,12300,12300,12300,12300,0
|
|
20230831,171700,1745093880,12300,12300,12300,12300,0
|
|
20230831,171600,1745093880,12300,12300,12300,12300,0
|
|
20230831,171500,1745093880,12300,12300,12300,12300,0
|
|
20230831,171400,1745093880,12300,12300,12300,12300,0
|
|
20230831,171300,1745093880,12300,12300,12300,12300,0
|
|
20230831,171200,1745093880,12300,12300,12300,12300,0
|
|
20230831,171100,1745093880,12300,12300,12300,12300,0
|
|
20230831,171000,1745093880,12300,12300,12300,12300,0
|
|
20230831,170900,1745093880,12300,12300,12300,12300,0
|
|
20230831,170800,1745093880,12300,12300,12300,12300,0
|
|
20230831,170700,1745093880,12300,12300,12300,12300,0
|
|
20230831,170600,1745093880,12300,12300,12300,12300,0
|
|
20230831,170500,1745093880,12300,12300,12300,12300,0
|
|
20230831,170400,1745093880,12300,12300,12300,12300,0
|
|
20230831,170300,1745093880,12300,12300,12300,12300,0
|
|
20230831,170200,1745093880,12300,12300,12300,12300,0
|
|
20230831,170100,1745093880,12300,12300,12300,12300,0
|
|
20230831,170000,1745093880,12300,12300,12300,12300,0
|
|
20230831,165900,1745093880,12300,12300,12300,12300,0
|
|
20230831,165800,1745093880,12300,12300,12300,12300,0
|
|
20230831,165700,1745093880,12300,12300,12300,12300,0
|
|
20230831,165600,1745093880,12300,12300,12300,12300,0
|
|
20230831,165500,1745093880,12300,12300,12300,12300,0
|
|
20230831,165400,1745093880,12300,12300,12300,12300,0
|
|
20230831,165300,1745093880,12300,12300,12300,12300,0
|
|
20230831,165200,1745093880,12300,12300,12300,12300,0
|
|
20230831,165100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,165000,1745093880,12300,12300,12300,12300,0
|
|
20230831,164900,1745093880,12300,12300,12300,12300,0
|
|
20230831,164800,1745093880,12300,12300,12300,12300,0
|
|
20230831,164700,1745093880,12300,12300,12300,12300,0
|
|
20230831,164600,1745093880,12300,12300,12300,12300,0
|
|
20230831,164500,1745093880,12300,12300,12300,12300,0
|
|
20230831,164400,1745093880,12300,12300,12300,12300,0
|
|
20230831,164300,1745093880,12300,12300,12300,12300,0
|
|
20230831,164200,1745093880,12300,12300,12300,12300,0
|
|
20230831,164100,1745093880,12300,12300,12300,12300,0
|
|
20230831,164000,1745093880,12300,12300,12300,12300,0
|
|
20230831,163900,1745093880,12300,12300,12300,12300,0
|
|
20230831,163800,1745093880,12300,12300,12300,12300,0
|
|
20230831,163700,1745093880,12300,12300,12300,12300,0
|
|
20230831,163600,1745093880,12300,12300,12300,12300,0
|
|
20230831,163500,1745093880,12300,12300,12300,12300,0
|
|
20230831,163400,1745093880,12300,12300,12300,12300,0
|
|
20230831,163300,1745093880,12300,12300,12300,12300,0
|
|
20230831,163200,1745093880,12300,12300,12300,12300,0
|
|
20230831,163100,1745093880,12300,12300,12300,12300,0
|
|
20230831,163000,1745093880,12300,12300,12300,12300,0
|
|
20230831,162900,1745093880,12300,12300,12300,12300,0
|
|
20230831,162800,1745093880,12300,12300,12300,12300,0
|
|
20230831,162700,1745093880,12300,12300,12300,12300,0
|
|
20230831,162600,1745093880,12300,12300,12300,12300,0
|
|
20230831,162500,1745093880,12300,12300,12300,12300,0
|
|
20230831,162400,1745093880,12300,12300,12300,12300,0
|
|
20230831,162300,1745093880,12300,12300,12300,12300,0
|
|
20230831,162200,1745093880,12300,12300,12300,12300,0
|
|
20230831,162100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,162000,1745093880,12300,12300,12300,12300,0
|
|
20230831,161900,1745093880,12300,12300,12300,12300,0
|
|
20230831,161800,1745093880,12300,12300,12300,12300,0
|
|
20230831,161700,1745093880,12300,12300,12300,12300,0
|
|
20230831,161600,1745093880,12300,12300,12300,12300,0
|
|
20230831,161500,1745093880,12300,12300,12300,12300,0
|
|
20230831,161400,1745093880,12300,12300,12300,12300,0
|
|
20230831,161300,1745093880,12300,12300,12300,12300,0
|
|
20230831,161200,1745093880,12300,12300,12300,12300,0
|
|
20230831,161100,1745093880,12300,12300,12300,12300,0
|
|
20230831,161000,1745093880,12300,12300,12300,12300,0
|
|
20230831,160900,1745093880,12300,12300,12300,12300,0
|
|
20230831,160800,1745093880,12300,12300,12300,12300,0
|
|
20230831,160700,1745093880,12300,12300,12300,12300,0
|
|
20230831,160600,1745093880,12300,12300,12300,12300,0
|
|
20230831,160500,1745093880,12300,12300,12300,12300,0
|
|
20230831,160400,1745093880,12300,12300,12300,12300,0
|
|
20230831,160300,1745093880,12300,12300,12300,12300,0
|
|
20230831,160200,1745093880,12300,12300,12300,12300,0
|
|
20230831,160100,1745093880,12300,12300,12300,12300,0
|
|
20230831,160000,1745093880,12300,12300,12300,12300,0
|
|
20230831,155900,1745093880,12300,12300,12300,12300,0
|
|
20230831,155800,1745093880,12300,12300,12300,12300,0
|
|
20230831,155700,1745093880,12300,12300,12300,12300,0
|
|
20230831,155600,1745093880,12300,12300,12300,12300,0
|
|
20230831,155500,1745093880,12300,12300,12300,12300,0
|
|
20230831,155400,1745093880,12300,12300,12300,12300,0
|
|
20230831,155300,1745093880,12300,12300,12300,12300,0
|
|
20230831,155200,1745093880,12300,12300,12300,12300,0
|
|
20230831,155100,1745093880,12300,12300,12300,12300,1211
|
|
20230831,155000,1745093880,12300,12300,12300,12300,0
|
|
20230831,154900,1745093880,12300,12300,12300,12300,0
|
|
20230831,154800,1745093880,12300,12300,12300,12300,0
|
|
20230831,154700,1745093880,12300,12300,12300,12300,0
|
|
20230831,154600,1745093880,12300,12300,12300,12300,0
|
|
20230831,154500,1745093880,12300,12300,12300,12300,0
|
|
20230831,154400,1745093880,12300,12300,12300,12300,0
|
|
20230831,154300,1745093880,12300,12300,12300,12300,0
|
|
20230831,154200,1745093880,12300,12300,12300,12300,0
|
|
20230831,154100,1745093880,12300,12300,12300,12300,0
|
|
20230831,154000,1745093880,12300,12300,12300,12300,0
|
|
20230831,153900,1745093880,12300,12300,12300,12300,0
|
|
20230831,153800,1745093880,12300,12300,12300,12300,0
|
|
20230831,153700,1745093880,12300,12300,12300,12300,0
|
|
20230831,153600,1745093880,12300,12300,12300,12300,0
|
|
20230831,153500,1745093880,12300,12300,12300,12300,0
|
|
20230831,153400,1745093880,12300,12300,12300,12300,0
|
|
20230831,153300,1745093880,12300,12300,12300,12300,0
|
|
20230831,153200,1745093880,12300,12300,12300,12300,0
|
|
20230831,153100,1745093880,12300,12300,12300,12300,0
|
|
20230831,153000,1745093880,12300,12300,12300,12300,1211
|
|
20230831,152900,1730198580,12360,12360,12360,12360,0
|
|
20230831,152800,1730198580,12360,12360,12360,12360,0
|
|
20230831,152700,1730198580,12360,12360,12360,12360,0
|
|
20230831,152600,1730198580,12360,12360,12360,12360,0
|
|
20230831,152500,1730198580,12360,12360,12360,12360,0
|
|
20230831,152400,1730198580,12360,12360,12360,12360,0
|
|
20230831,152300,1730198580,12360,12360,12360,12360,0
|
|
20230831,152200,1730198580,12360,12360,12360,12360,0
|
|
20230831,152100,1730198580,12360,12360,12360,12360,0
|
|
20230831,152000,1730198580,12360,12360,12360,12360,0
|
|
20230831,151900,1730198580,12360,12350,12360,12350,87
|
|
20230831,151800,1729123470,12280,12350,12350,12280,86
|
|
20230831,151700,1728061790,12370,12370,12370,12370,1
|
|
20230831,151600,1728049420,12260,12320,12370,12260,562
|
|
20230831,151500,1721124050,12310,12270,12310,12250,2769
|
|
20230831,151400,1687057920,12270,12260,12270,12260,150
|
|
20230831,151300,1685217580,12260,12270,12270,12260,26
|
|
20230831,151200,1684898810,12300,12290,12300,12290,63
|
|
20230831,151100,1684124130,12300,12270,12300,12260,931
|
|
20230831,151000,1672679200,12260,12280,12280,12260,136
|
|
20230831,150900,1671010780,12280,12280,12280,12280,0
|
|
20230831,150800,1671010780,12280,12270,12280,12270,67
|
|
20230831,150700,1670188450,12260,12260,12270,12260,123
|
|
20230831,150600,1668680370,12260,12270,12270,12260,863
|
|
20230831,150500,1658099150,12270,12270,12270,12260,625
|
|
20230831,150400,1650430650,12270,12280,12280,12270,396
|
|
20230831,150300,1645568220,12300,12290,12300,12290,333
|
|
20230831,150200,1641473330,12290,12300,12300,12290,1240
|
|
20230831,150100,1626230060,12300,12290,12300,12290,96
|
|
20230831,150000,1625049890,12300,12310,12310,12300,184
|
|
20230831,145900,1622786600,12310,12310,12320,12310,312
|
|
20230831,145800,1618945770,12310,12300,12310,12300,251
|
|
20230831,145700,1615856090,12300,12300,12300,12300,120
|
|
20230831,145600,1614380090,12360,12300,12360,12300,275
|
|
20230831,145500,1610991110,12300,12310,12310,12300,320
|
|
20230831,145400,1607052290,12310,12300,12310,12300,1734
|
|
20230831,145300,1585723090,12300,12310,12320,12300,389
|
|
20230831,145200,1580934670,12320,12320,12330,12320,594
|
|
20230831,145100,1573613410,12320,12320,12320,12320,57
|
|
20230831,145000,1572911170,12320,12310,12320,12310,49
|
|
20230831,144900,1572307900,12310,12310,12310,12310,46
|
|
20230831,144800,1571741640,12310,12320,12330,12310,560
|
|
20230831,144700,1564837560,12320,12320,12320,12310,156
|
|
20230831,144600,1562916360,12310,12310,12320,12300,1223
|
|
20230831,144500,1547871100,12320,12300,12320,12300,85
|
|
20230831,144400,1546824960,12310,12310,12310,12310,17
|
|
20230831,144300,1546615690,12300,12310,12310,12300,58
|
|
20230831,144200,1545901890,12320,12300,12320,12300,92
|
|
20230831,144100,1544769600,12300,12280,12300,12280,121
|
|
20230831,144000,1543282190,12290,12280,12290,12280,69
|
|
20230831,143900,1542434470,12290,12280,12300,12280,55
|
|
20230831,143800,1541758620,12290,12280,12290,12280,41
|
|
20230831,143700,1541254900,12280,12290,12290,12280,91
|
|
20230831,143600,1540136760,12290,12290,12290,12280,58
|
|
20230831,143500,1539424280,12290,12290,12290,12270,94
|
|
20230831,143400,1538269620,12280,12280,12280,12270,193
|
|
20230831,143300,1535900700,12290,12260,12290,12260,664
|
|
20230831,143200,1527747080,12270,12270,12270,12270,41
|
|
20230831,143100,1527244010,12270,12270,12270,12270,518
|
|
20230831,143000,1520888150,12270,12280,12280,12270,91
|
|
20230831,142900,1519771400,12280,12280,12280,12280,60
|
|
20230831,142800,1519034600,12280,12280,12280,12270,86
|
|
20230831,142700,1517978530,12270,12280,12280,12270,457
|
|
20230831,142600,1512368100,12280,12280,12280,12280,58
|
|
20230831,142500,1511655860,12280,12280,12280,12280,215
|
|
20230831,142400,1509015660,12280,12300,12300,12280,393
|
|
20230831,142300,1504188530,12280,12290,12290,12280,23
|
|
20230831,142200,1503906070,12290,12300,12300,12290,119
|
|
20230831,142100,1502442570,12290,12280,12290,12280,78
|
|
20230831,142000,1501484500,12290,12290,12290,12280,66
|
|
20230831,141900,1500673780,12290,12300,12300,12290,45
|
|
20230831,141800,1500120490,12280,12300,12310,12280,1071
|
|
20230831,141700,1486954190,12310,12300,12310,12300,374
|
|
20230831,141600,1482353750,12310,12310,12310,12300,141
|
|
20230831,141500,1480618410,12310,12310,12320,12310,300
|
|
20230831,141400,1476925180,12310,12310,12320,12310,46
|
|
20230831,141300,1476358850,12320,12320,12320,12320,33
|
|
20230831,141200,1475952290,12310,12310,12320,12310,61
|
|
20230831,141100,1475201000,12300,12310,12320,12300,135
|
|
20230831,141000,1473539060,12300,12310,12310,12300,46
|
|
20230831,140900,1472973170,12300,12310,12310,12300,81
|
|
20230831,140800,1471976790,12310,12300,12310,12300,33
|
|
20230831,140700,1471570880,12300,12300,12310,12300,284
|
|
20230831,140600,1468077440,12310,12330,12330,12310,121
|
|
20230831,140500,1466587670,12320,12310,12330,12310,83
|
|
20230831,140400,1465565110,12320,12320,12320,12310,67
|
|
20230831,140300,1464740150,12320,12310,12320,12310,83
|
|
20230831,140200,1463718180,12310,12320,12320,12300,57
|
|
20230831,140100,1463016620,12320,12300,12320,12300,55
|
|
20230831,140000,1462339650,12300,12290,12300,12280,73
|
|
20230831,135900,1461442220,12300,12290,12300,12290,100
|
|
20230831,135800,1460212400,12280,12290,12290,12280,37
|
|
20230831,135700,1459757980,12290,12290,12290,12270,66
|
|
20230831,135600,1458947510,12280,12290,12290,12280,293
|
|
20230831,135500,1455349380,12290,12290,12290,12290,135
|
|
20230831,135400,1453690230,12290,12290,12300,12290,231
|
|
20230831,135300,1450849630,12290,12290,12290,12290,27
|
|
20230831,135200,1450517800,12290,12300,12300,12290,217
|
|
20230831,135100,1447850850,12300,12310,12310,12290,214
|
|
20230831,135000,1445218710,12310,12310,12310,12300,44
|
|
20230831,134900,1444677290,12310,12310,12320,12300,249
|
|
20230831,134800,1441611880,12310,12320,12330,12310,54
|
|
20230831,134700,1440946620,12310,12310,12320,12310,75
|
|
20230831,134600,1440023200,12310,12310,12310,12310,20
|
|
20230831,134500,1439777000,12340,12340,12340,12300,39
|
|
20230831,134400,1439296660,12340,12360,12360,12340,181
|
|
20230831,134300,1437062920,12360,12360,12360,12350,73
|
|
20230831,134200,1436160810,12360,12360,12360,12360,46
|
|
20230831,134100,1435592250,12360,12360,12360,12360,122
|
|
20230831,134000,1434084330,12360,12390,12390,12360,115
|
|
20230831,133900,1432661280,12400,12400,12400,12400,110
|
|
20230831,133800,1431297280,12450,12450,12450,12450,0
|
|
20230831,133700,1431297280,12450,12460,12460,12450,583
|
|
20230831,133600,1424033110,12460,12400,12460,12400,188
|
|
20230831,133500,1421693130,12400,12360,12400,12360,1956
|
|
20230831,133400,1397475710,12360,12330,12360,12330,313
|
|
20230831,133300,1393612440,12340,12340,12340,12340,0
|
|
20230831,133200,1393612440,12340,12340,12340,12340,106
|
|
20230831,133100,1392304400,12360,12360,12360,12360,2
|
|
20230831,133000,1392279680,12360,12360,12360,12360,50
|
|
20230831,132900,1391661680,12360,12330,12360,12330,365
|
|
20230831,132800,1387157190,12330,12330,12330,12330,110
|
|
20230831,132700,1385800890,12340,12330,12340,12330,10
|
|
20230831,132600,1385677520,12340,12340,12340,12340,0
|
|
20230831,132500,1385677520,12340,12340,12340,12340,0
|
|
20230831,132400,1385677520,12340,12340,12340,12340,521
|
|
20230831,132300,1379248380,12340,12340,12340,12340,0
|
|
20230831,132200,1379248380,12340,12340,12340,12340,0
|
|
20230831,132100,1379248380,12340,12350,12350,12340,325
|
|
20230831,132000,1375237730,12350,12350,12350,12350,61
|
|
20230831,131900,1374484380,12340,12340,12340,12340,338
|
|
20230831,131800,1370313460,12340,12340,12340,12340,198
|
|
20230831,131700,1367870140,12280,12280,12280,12280,700
|
|
20230831,131600,1359274140,12330,12330,12330,12330,1
|
|
20230831,131500,1359261810,12340,12340,12340,12340,0
|
|
20230831,131400,1359261810,12340,12340,12340,12340,0
|
|
20230831,131300,1359261810,12340,12330,12340,12280,3
|
|
20230831,131200,1359224860,12270,12270,12270,12270,0
|
|
20230831,131100,1359224860,12270,12270,12270,12270,3
|
|
20230831,131000,1359188050,12270,12270,12270,12270,187
|
|
20230831,130900,1356893560,12270,12270,12270,12270,400
|
|
20230831,130800,1351985560,12270,12270,12270,12270,200
|
|
20230831,130700,1349531560,12270,12270,12270,12270,598
|
|
20230831,130600,1342194100,12260,12260,12260,12260,100
|
|
20230831,130500,1340968100,12260,12260,12260,12260,0
|
|
20230831,130400,1340968100,12260,12260,12260,12260,267
|
|
20230831,130300,1337694680,12300,12300,12300,12290,326
|
|
20230831,130200,1333687310,12290,12290,12290,12290,7
|
|
20230831,130100,1333601280,12320,12320,12320,12320,10
|
|
20230831,130000,1333478080,12320,12300,12320,12300,238
|
|
20230831,125900,1330549500,12300,12290,12300,12290,110
|
|
20230831,125800,1329197490,12290,12300,12300,12290,185
|
|
20230831,125700,1326922490,12300,12300,12300,12300,0
|
|
20230831,125600,1326922490,12300,12310,12310,12300,111
|
|
20230831,125500,1325557180,12310,12310,12310,12310,87
|
|
20230831,125400,1324486210,12310,12310,12310,12310,100
|
|
20230831,125300,1323255210,12310,12310,12310,12310,200
|
|
20230831,125200,1320793210,12310,12310,12310,12310,0
|
|
20230831,125100,1320793210,12310,12310,12310,12310,0
|
|
20230831,125000,1320793210,12310,12310,12310,12310,0
|
|
20230831,124900,1320793210,12310,12310,12310,12310,0
|
|
20230831,124800,1320793210,12310,12340,12340,12310,22
|
|
20230831,124700,1320522360,12340,12340,12340,12340,1
|
|
20230831,124600,1320510020,12350,12350,12350,12350,0
|
|
20230831,124500,1320510020,12350,12350,12350,12350,1
|
|
20230831,124400,1320497670,12310,12340,12340,12310,115
|
|
20230831,124300,1319081650,12350,12350,12350,12350,0
|
|
20230831,124200,1319081650,12350,12350,12350,12350,50
|
|
20230831,124100,1318464150,12350,12340,12350,12340,8
|
|
20230831,124000,1318365400,12340,12340,12340,12340,0
|
|
20230831,123900,1318365400,12340,12340,12340,12340,1
|
|
20230831,123800,1318353060,12340,12340,12340,12340,0
|
|
20230831,123700,1318353060,12340,12310,12340,12310,302
|
|
20230831,123600,1314633610,12300,12300,12300,12300,0
|
|
20230831,123500,1314633610,12300,12300,12300,12300,10
|
|
20230831,123400,1314510610,12300,12290,12300,12290,91
|
|
20230831,123300,1313391810,12300,12300,12300,12300,0
|
|
20230831,123200,1313391810,12300,12300,12300,12300,0
|
|
20230831,123100,1313391810,12300,12300,12300,12300,112
|
|
20230831,123000,1312014210,12310,12310,12310,12310,0
|
|
20230831,122900,1312014210,12310,12310,12310,12310,0
|
|
20230831,122800,1312014210,12310,12310,12310,12310,21
|
|
20230831,122700,1311755700,12310,12310,12310,12310,1
|
|
20230831,122600,1311743390,12270,12270,12270,12270,500
|
|
20230831,122500,1305608390,12310,12290,12310,12290,283
|
|
20230831,122400,1302130020,12260,12310,12310,12260,421
|
|
20230831,122300,1296951770,12310,12310,12310,12310,29
|
|
20230831,122200,1296594780,12320,12320,12320,12320,0
|
|
20230831,122100,1296594780,12320,12330,12330,12320,140
|
|
20230831,122000,1294869900,12320,12320,12320,12320,0
|
|
20230831,121900,1294869900,12320,12320,12320,12320,106
|
|
20230831,121800,1293563980,12320,12320,12320,12320,0
|
|
20230831,121700,1293563980,12320,12330,12330,12320,75
|
|
20230831,121600,1292639960,12330,12330,12330,12330,0
|
|
20230831,121500,1292639960,12330,12330,12330,12330,0
|
|
20230831,121400,1292639960,12330,12330,12330,12320,134
|
|
20230831,121300,1290988730,12320,12320,12320,12320,0
|
|
20230831,121200,1290988730,12320,12330,12330,12320,100
|
|
20230831,121100,1289756720,12350,12350,12350,12350,3
|
|
20230831,121000,1289719670,12320,12320,12320,12320,0
|
|
20230831,120900,1289719670,12320,12320,12320,12320,0
|
|
20230831,120800,1289719670,12320,12330,12330,12320,82
|
|
20230831,120700,1288709420,12310,12310,12310,12310,0
|
|
20230831,120600,1288709420,12310,12320,12320,12310,293
|
|
20230831,120500,1285100590,12310,12310,12310,12310,0
|
|
20230831,120400,1285100590,12310,12310,12310,12310,9
|
|
20230831,120300,1284989800,12350,12350,12350,12350,100
|
|
20230831,120200,1283754800,12350,12350,12350,12350,53
|
|
20230831,120100,1283100250,12350,12350,12350,12350,1
|
|
20230831,120000,1283087900,12280,12280,12280,12280,10
|
|
20230831,115900,1282965100,12280,12350,12350,12260,180
|
|
20230831,115800,1280754650,12340,12340,12350,12340,36
|
|
20230831,115700,1280310400,12350,12350,12350,12350,0
|
|
20230831,115600,1280310400,12350,12290,12350,12290,522
|
|
20230831,115500,1273894900,12290,12290,12290,12290,0
|
|
20230831,115400,1273894900,12290,12300,12300,12290,170
|
|
20230831,115300,1271804000,12300,12320,12320,12300,41
|
|
20230831,115200,1271298900,12330,12330,12330,12330,184
|
|
20230831,115100,1269030180,12330,12330,12330,12330,0
|
|
20230831,115000,1269030180,12330,12360,12370,12330,26
|
|
20230831,114900,1268708840,12370,12370,12370,12370,0
|
|
20230831,114800,1268708840,12370,12370,12370,12370,0
|
|
20230831,114700,1268708840,12370,12340,12370,12340,884
|
|
20230831,114600,1257786120,12340,12330,12340,12330,290
|
|
20230831,114500,1254210320,12320,12320,12320,12320,103
|
|
20230831,114400,1252941360,12320,12320,12320,12320,0
|
|
20230831,114300,1252941360,12320,12320,12320,12280,3
|
|
20230831,114200,1252904440,12320,12320,12320,12320,7
|
|
20230831,114100,1252818200,12320,12320,12320,12320,0
|
|
20230831,114000,1252818200,12320,12320,12320,12320,0
|
|
20230831,113900,1252818200,12320,12310,12320,12310,38
|
|
20230831,113800,1252350410,12250,12250,12250,12250,745
|
|
20230831,113700,1243224160,12250,12250,12250,12250,40
|
|
20230831,113600,1242734160,12250,12250,12250,12250,0
|
|
20230831,113500,1242734160,12250,12250,12250,12250,0
|
|
20230831,113400,1242734160,12250,12250,12250,12250,0
|
|
20230831,113300,1242734160,12250,12250,12250,12250,900
|
|
20230831,113200,1231709160,12250,12290,12290,12250,882
|
|
20230831,113100,1220877690,12280,12280,12280,12280,2
|
|
20230831,113000,1220853130,12290,12290,12290,12290,84
|
|
20230831,112900,1219820770,12290,12300,12300,12290,50
|
|
20230831,112800,1219206170,12340,12340,12340,12340,60
|
|
20230831,112700,1218465770,12300,12300,12300,12300,200
|
|
20230831,112600,1216005770,12300,12300,12300,12300,1
|
|
20230831,112500,1215993470,12300,12300,12300,12300,0
|
|
20230831,112400,1215993470,12300,12300,12300,12300,0
|
|
20230831,112300,1215993470,12300,12300,12300,12300,60
|
|
20230831,112200,1215255470,12260,12280,12320,12260,2399
|
|
20230831,112100,1185771240,12280,12300,12300,12280,278
|
|
20230831,112000,1182356980,12300,12320,12320,12300,1340
|
|
20230831,111900,1165873380,12320,12320,12340,12320,191
|
|
20230831,111800,1163520220,12320,12360,12370,12320,1195
|
|
20230831,111700,1148763850,12360,12360,12360,12360,1
|
|
20230831,111600,1148751490,12360,12360,12360,12360,1
|
|
20230831,111500,1148739130,12360,12360,12360,12360,662
|
|
20230831,111400,1140556810,12330,12330,12330,12330,111
|
|
20230831,111300,1139188180,12320,12340,12340,12320,1061
|
|
20230831,111200,1126107470,12380,12380,12380,12380,0
|
|
20230831,111100,1126107470,12380,12370,12380,12370,11
|
|
20230831,111000,1125971340,12380,12380,12380,12380,1
|
|
20230831,110900,1125958960,12380,12330,12380,12330,6
|
|
20230831,110800,1125884730,12330,12330,12330,12330,138
|
|
20230831,110700,1124183190,12330,12330,12330,12330,0
|
|
20230831,110600,1124183190,12330,12330,12330,12330,100
|
|
20230831,110500,1122950190,12330,12330,12330,12330,90
|
|
20230831,110400,1121840490,12330,12330,12330,12330,180
|
|
20230831,110300,1119621090,12330,12360,12360,12330,598
|
|
20230831,110200,1112239960,12360,12360,12360,12360,301
|
|
20230831,110100,1108519600,12360,12360,12360,12360,81
|
|
20230831,110000,1107518440,12400,12400,12400,12400,0
|
|
20230831,105900,1107518440,12400,12400,12400,12400,0
|
|
20230831,105800,1107518440,12400,12400,12400,12400,5
|
|
20230831,105700,1107456440,12400,12400,12400,12400,9
|
|
20230831,105600,1107344840,12400,12380,12400,12360,268
|
|
20230831,105500,1104029800,12380,12390,12390,12380,29
|
|
20230831,105400,1103670700,12390,12390,12390,12390,59
|
|
20230831,105300,1102939690,12400,12400,12410,12400,860
|
|
20230831,105200,1092267670,12400,12400,12400,12400,2
|
|
20230831,105100,1092242870,12390,12400,12400,12390,339
|
|
20230831,105000,1088040570,12410,12470,12470,12410,802
|
|
20230831,104900,1078075650,12430,12430,12430,12430,84
|
|
20230831,104800,1077031530,12430,12430,12430,12430,92
|
|
20230831,104700,1075887970,12430,12440,12440,12430,180
|
|
20230831,104600,1073650560,12430,12430,12430,12430,1
|
|
20230831,104500,1073638130,12430,12450,12450,12430,300
|
|
20230831,104400,1069907740,12500,12500,12500,12500,0
|
|
20230831,104300,1069907740,12500,12450,12500,12450,223
|
|
20230831,104200,1067121340,12470,12470,12470,12470,535
|
|
20230831,104100,1060449890,12480,12480,12480,12480,120
|
|
20230831,104000,1058952290,12540,12540,12540,12540,0
|
|
20230831,103900,1058952290,12540,12540,12540,12540,7
|
|
20230831,103800,1058864510,12540,12490,12540,12490,1188
|
|
20230831,103700,1044002180,12480,12470,12480,12450,432
|
|
20230831,103600,1038616280,12440,12460,12490,12430,583
|
|
20230831,103500,1031350120,12450,12460,12460,12450,83
|
|
20230831,103400,1030316640,12410,12480,12480,12410,549
|
|
20230831,103300,1023480730,12470,12470,12470,12470,0
|
|
20230831,103200,1023480730,12470,12470,12470,12470,550
|
|
20230831,103100,1016622230,12470,12470,12470,12470,500
|
|
20230831,103000,1010387230,12470,12490,12490,12470,469
|
|
20230831,102900,1004537400,12470,12540,12560,12470,853
|
|
20230831,102800,993847020,12550,12490,12550,12490,710
|
|
20230831,102700,984958740,12470,12500,12500,12470,111
|
|
20230831,102600,983573070,12500,12490,12500,12490,71
|
|
20230831,102500,982685580,12500,12500,12500,12500,1
|
|
20230831,102400,982673080,12470,12470,12470,12470,249
|
|
20230831,102300,979568050,12470,12480,12480,12470,18
|
|
20230831,102200,979343580,12470,12490,12490,12470,54
|
|
20230831,102100,978670000,12500,12470,12500,12470,23
|
|
20230831,102000,978382590,12470,12510,12510,12470,2232
|
|
20230831,101900,950461590,12510,12510,12510,12490,1008
|
|
20230831,101800,937857270,12510,12530,12530,12510,744
|
|
20230831,101700,928542750,12530,12540,12570,12530,768
|
|
20230831,101600,918906670,12570,12560,12570,12560,432
|
|
20230831,101500,913477430,12570,12570,12570,12570,19
|
|
20230831,101400,913238600,12570,12570,12570,12570,0
|
|
20230831,101300,913238600,12570,12540,12570,12540,396
|
|
20230831,101200,908263880,12560,12500,12570,12500,135
|
|
20230831,101100,906568380,12500,12580,12580,12500,1709
|
|
20230831,101000,885130050,12620,12600,12620,12600,959
|
|
20230831,100900,873036580,12620,12630,12640,12620,278
|
|
20230831,100800,869526640,12630,12620,12630,12620,132
|
|
20230831,100700,867859600,12620,12600,12650,12600,1436
|
|
20230831,100600,849748800,12600,12640,12660,12600,904
|
|
20230831,100500,838338710,12600,12500,12630,12500,2918
|
|
20230831,100400,801667950,12490,12510,12510,12490,646
|
|
20230831,100300,793596790,12540,12490,12550,12490,856
|
|
20230831,100200,782875760,12470,12450,12470,12450,147
|
|
20230831,100100,781045210,12460,12460,12460,12460,100
|
|
20230831,100000,779799210,12470,12440,12470,12440,600
|
|
20230831,095900,772326210,12480,12490,12500,12480,426
|
|
20230831,095800,767009060,12490,12520,12530,12490,478
|
|
20230831,095700,761021680,12520,12450,12520,12420,1857
|
|
20230831,095600,737827010,12410,12450,12450,12390,1813
|
|
20230831,095500,715334870,12460,12470,12470,12460,129
|
|
20230831,095400,713727410,12500,12490,12500,12480,432
|
|
20230831,095300,708332580,12500,12500,12590,12500,1120
|
|
20230831,095200,694270320,12500,12500,12550,12450,884
|
|
20230831,095100,683224850,12500,12430,12510,12430,3973
|
|
20230831,095000,633630810,12430,12430,12460,12430,2607
|
|
20230831,094900,601181790,12440,12430,12450,12430,1302
|
|
20230831,094800,584988200,12440,12400,12440,12390,1746
|
|
20230831,094700,563297370,12400,12380,12400,12380,1222
|
|
20230831,094600,548158120,12390,12400,12400,12350,945
|
|
20230831,094500,536456520,12420,12400,12430,12380,2463
|
|
20230831,094400,505892360,12400,12340,12400,12330,1739
|
|
20230831,094300,484357690,12350,12320,12350,12320,1038
|
|
20230831,094200,471538480,12350,12320,12370,12320,2300
|
|
20230831,094100,443136670,12310,12340,12350,12310,798
|
|
20230831,094000,433295190,12350,12320,12350,12310,393
|
|
20230831,093900,428451600,12280,12270,12320,12270,1094
|
|
20230831,093800,414997370,12290,12260,12290,12260,203
|
|
20230831,093700,412507050,12250,12250,12250,12250,27
|
|
20230831,093600,412176300,12250,12320,12330,12220,2332
|
|
20230831,093500,383525930,12320,12260,12370,12260,4924
|
|
20230831,093400,322852580,12260,12200,12260,12190,1503
|
|
20230831,093300,304506980,12190,12300,12300,12190,3841
|
|
20230831,093200,257499800,12300,12280,12300,12250,2048
|
|
20230831,093100,232366590,12270,12230,12300,12230,3519
|
|
20230831,093000,189170950,12230,12130,12240,12130,2464
|
|
20230831,092900,159108460,12120,12110,12140,12010,3978
|
|
20230831,092800,111220460,12030,12080,12120,12030,1588
|
|
20230831,092700,92011570,12080,12010,12080,12010,634
|
|
20230831,092600,84383950,12010,12010,12010,12010,8
|
|
20230831,092500,84287870,12010,12010,12010,12010,1
|
|
20230831,092400,84275860,12010,12010,12010,12010,35
|
|
20230831,092300,83855510,12010,12010,12010,12010,1
|
|
20230831,092200,83843500,11990,12010,12010,11990,21
|
|
20230831,092100,83591690,11980,11980,11980,11980,8
|
|
20230831,092000,83495850,11980,11980,11980,11980,343
|
|
20230831,091900,79386710,11980,11980,11980,11980,54
|
|
20230831,091800,78739790,11980,11970,11980,11970,100
|
|
20230831,091700,77541890,11970,11970,11980,11970,181
|
|
20230831,091600,75374210,11980,11970,11980,11970,176
|
|
20230831,091500,73266030,11940,11910,11940,11900,1547
|
|
20230831,091400,54824820,11930,11940,11940,11930,136
|
|
20230831,091300,53202140,11930,11930,11930,11930,1
|
|
20230831,091200,53190210,11930,11930,11930,11930,2
|
|
20230831,091100,53166350,11900,11900,11900,11900,0
|
|
20230831,091000,53166350,11900,11850,11900,11850,261
|
|
20230831,090900,50060500,11850,11860,11860,11840,1149
|
|
20230831,090800,36434530,11860,11860,11860,11860,11
|
|
20230831,090700,36304070,11860,11940,11940,11860,641
|
|
20230831,090600,28672190,11950,11950,11950,11950,167
|
|
20230831,090500,26676540,11990,12000,12000,11960,624
|
|
20230831,090400,19195260,12000,12000,12000,12000,141
|
|
20230831,090300,17503260,12000,12000,12080,12000,343
|
|
20230831,090200,13371090,12080,12020,12100,12000,728
|
|
20230831,090100,4607100,12020,12000,12030,12000,141
|
|
20230831,090000,2914600,11990,12000,12000,11950,243
|