656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,195200,1296527560,12250,12250,12250,12250,0
|
|
20230831,195100,1296527560,12250,12250,12250,12250,0
|
|
20230831,195000,1296527560,12250,12250,12250,12250,0
|
|
20230831,194900,1296527560,12250,12250,12250,12250,0
|
|
20230831,194800,1296527560,12250,12250,12250,12250,0
|
|
20230831,194700,1296527560,12250,12250,12250,12250,0
|
|
20230831,194600,1296527560,12250,12250,12250,12250,0
|
|
20230831,194500,1296527560,12250,12250,12250,12250,0
|
|
20230831,194400,1296527560,12250,12250,12250,12250,0
|
|
20230831,194300,1296527560,12250,12250,12250,12250,0
|
|
20230831,194200,1296527560,12250,12250,12250,12250,0
|
|
20230831,194100,1296527560,12250,12250,12250,12250,0
|
|
20230831,194000,1296527560,12250,12250,12250,12250,0
|
|
20230831,193900,1296527560,12250,12250,12250,12250,0
|
|
20230831,193800,1296527560,12250,12250,12250,12250,0
|
|
20230831,193700,1296527560,12250,12250,12250,12250,0
|
|
20230831,193600,1296527560,12250,12250,12250,12250,0
|
|
20230831,193500,1296527560,12250,12250,12250,12250,0
|
|
20230831,193400,1296527560,12250,12250,12250,12250,0
|
|
20230831,193300,1296527560,12250,12250,12250,12250,0
|
|
20230831,193200,1296527560,12250,12250,12250,12250,0
|
|
20230831,193100,1296527560,12250,12250,12250,12250,0
|
|
20230831,193000,1296527560,12250,12250,12250,12250,0
|
|
20230831,192900,1296527560,12250,12250,12250,12250,0
|
|
20230831,192800,1296527560,12250,12250,12250,12250,0
|
|
20230831,192700,1296527560,12250,12250,12250,12250,0
|
|
20230831,192600,1296527560,12250,12250,12250,12250,0
|
|
20230831,192500,1296527560,12250,12250,12250,12250,0
|
|
20230831,192400,1296527560,12250,12250,12250,12250,0
|
|
20230831,192300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,192200,1296527560,12250,12250,12250,12250,0
|
|
20230831,192100,1296527560,12250,12250,12250,12250,0
|
|
20230831,192000,1296527560,12250,12250,12250,12250,0
|
|
20230831,191900,1296527560,12250,12250,12250,12250,0
|
|
20230831,191800,1296527560,12250,12250,12250,12250,0
|
|
20230831,191700,1296527560,12250,12250,12250,12250,0
|
|
20230831,191600,1296527560,12250,12250,12250,12250,0
|
|
20230831,191500,1296527560,12250,12250,12250,12250,0
|
|
20230831,191400,1296527560,12250,12250,12250,12250,0
|
|
20230831,191300,1296527560,12250,12250,12250,12250,0
|
|
20230831,191200,1296527560,12250,12250,12250,12250,0
|
|
20230831,191100,1296527560,12250,12250,12250,12250,0
|
|
20230831,191000,1296527560,12250,12250,12250,12250,0
|
|
20230831,190900,1296527560,12250,12250,12250,12250,0
|
|
20230831,190800,1296527560,12250,12250,12250,12250,0
|
|
20230831,190700,1296527560,12250,12250,12250,12250,0
|
|
20230831,190600,1296527560,12250,12250,12250,12250,0
|
|
20230831,190500,1296527560,12250,12250,12250,12250,0
|
|
20230831,190400,1296527560,12250,12250,12250,12250,0
|
|
20230831,190300,1296527560,12250,12250,12250,12250,0
|
|
20230831,190200,1296527560,12250,12250,12250,12250,0
|
|
20230831,190100,1296527560,12250,12250,12250,12250,0
|
|
20230831,190000,1296527560,12250,12250,12250,12250,0
|
|
20230831,185900,1296527560,12250,12250,12250,12250,0
|
|
20230831,185800,1296527560,12250,12250,12250,12250,0
|
|
20230831,185700,1296527560,12250,12250,12250,12250,0
|
|
20230831,185600,1296527560,12250,12250,12250,12250,0
|
|
20230831,185500,1296527560,12250,12250,12250,12250,0
|
|
20230831,185400,1296527560,12250,12250,12250,12250,0
|
|
20230831,185300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,185200,1296527560,12250,12250,12250,12250,0
|
|
20230831,185100,1296527560,12250,12250,12250,12250,0
|
|
20230831,185000,1296527560,12250,12250,12250,12250,0
|
|
20230831,184900,1296527560,12250,12250,12250,12250,0
|
|
20230831,184800,1296527560,12250,12250,12250,12250,0
|
|
20230831,184700,1296527560,12250,12250,12250,12250,0
|
|
20230831,184600,1296527560,12250,12250,12250,12250,0
|
|
20230831,184500,1296527560,12250,12250,12250,12250,0
|
|
20230831,184400,1296527560,12250,12250,12250,12250,0
|
|
20230831,184300,1296527560,12250,12250,12250,12250,0
|
|
20230831,184200,1296527560,12250,12250,12250,12250,0
|
|
20230831,184100,1296527560,12250,12250,12250,12250,0
|
|
20230831,184000,1296527560,12250,12250,12250,12250,0
|
|
20230831,183900,1296527560,12250,12250,12250,12250,0
|
|
20230831,183800,1296527560,12250,12250,12250,12250,0
|
|
20230831,183700,1296527560,12250,12250,12250,12250,0
|
|
20230831,183600,1296527560,12250,12250,12250,12250,0
|
|
20230831,183500,1296527560,12250,12250,12250,12250,0
|
|
20230831,183400,1296527560,12250,12250,12250,12250,0
|
|
20230831,183300,1296527560,12250,12250,12250,12250,0
|
|
20230831,183200,1296527560,12250,12250,12250,12250,0
|
|
20230831,183100,1296527560,12250,12250,12250,12250,0
|
|
20230831,183000,1296527560,12250,12250,12250,12250,0
|
|
20230831,182900,1296527560,12250,12250,12250,12250,0
|
|
20230831,182800,1296527560,12250,12250,12250,12250,0
|
|
20230831,182700,1296527560,12250,12250,12250,12250,0
|
|
20230831,182600,1296527560,12250,12250,12250,12250,0
|
|
20230831,182500,1296527560,12250,12250,12250,12250,0
|
|
20230831,182400,1296527560,12250,12250,12250,12250,0
|
|
20230831,182300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,182200,1296527560,12250,12250,12250,12250,0
|
|
20230831,182100,1296527560,12250,12250,12250,12250,0
|
|
20230831,182000,1296527560,12250,12250,12250,12250,0
|
|
20230831,181900,1296527560,12250,12250,12250,12250,0
|
|
20230831,181800,1296527560,12250,12250,12250,12250,0
|
|
20230831,181700,1296527560,12250,12250,12250,12250,0
|
|
20230831,181600,1296527560,12250,12250,12250,12250,0
|
|
20230831,181500,1296527560,12250,12250,12250,12250,0
|
|
20230831,181400,1296527560,12250,12250,12250,12250,0
|
|
20230831,181300,1296527560,12250,12250,12250,12250,0
|
|
20230831,181200,1296527560,12250,12250,12250,12250,0
|
|
20230831,181100,1296527560,12250,12250,12250,12250,0
|
|
20230831,181000,1296527560,12250,12250,12250,12250,0
|
|
20230831,180900,1296527560,12250,12250,12250,12250,0
|
|
20230831,180800,1296527560,12250,12250,12250,12250,0
|
|
20230831,180700,1296527560,12250,12250,12250,12250,0
|
|
20230831,180600,1296527560,12250,12250,12250,12250,0
|
|
20230831,180500,1296527560,12250,12250,12250,12250,0
|
|
20230831,180400,1296527560,12250,12250,12250,12250,0
|
|
20230831,180300,1296527560,12250,12250,12250,12250,0
|
|
20230831,180200,1296527560,12250,12250,12250,12250,0
|
|
20230831,180100,1296527560,12250,12250,12250,12250,0
|
|
20230831,180000,1296527560,12250,12250,12250,12250,0
|
|
20230831,175900,1296527560,12250,12250,12250,12250,0
|
|
20230831,175800,1296527560,12250,12250,12250,12250,0
|
|
20230831,175700,1296527560,12250,12250,12250,12250,0
|
|
20230831,175600,1296527560,12250,12250,12250,12250,0
|
|
20230831,175500,1296527560,12250,12250,12250,12250,0
|
|
20230831,175400,1296527560,12250,12250,12250,12250,0
|
|
20230831,175300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,175200,1296527560,12250,12250,12250,12250,0
|
|
20230831,175100,1296527560,12250,12250,12250,12250,0
|
|
20230831,175000,1296527560,12250,12250,12250,12250,0
|
|
20230831,174900,1296527560,12250,12250,12250,12250,0
|
|
20230831,174800,1296527560,12250,12250,12250,12250,0
|
|
20230831,174700,1296527560,12250,12250,12250,12250,0
|
|
20230831,174600,1296527560,12250,12250,12250,12250,0
|
|
20230831,174500,1296527560,12250,12250,12250,12250,0
|
|
20230831,174400,1296527560,12250,12250,12250,12250,0
|
|
20230831,174300,1296527560,12250,12250,12250,12250,0
|
|
20230831,174200,1296527560,12250,12250,12250,12250,0
|
|
20230831,174100,1296527560,12250,12250,12250,12250,0
|
|
20230831,174000,1296527560,12250,12250,12250,12250,0
|
|
20230831,173900,1296527560,12250,12250,12250,12250,0
|
|
20230831,173800,1296527560,12250,12250,12250,12250,0
|
|
20230831,173700,1296527560,12250,12250,12250,12250,0
|
|
20230831,173600,1296527560,12250,12250,12250,12250,0
|
|
20230831,173500,1296527560,12250,12250,12250,12250,0
|
|
20230831,173400,1296527560,12250,12250,12250,12250,0
|
|
20230831,173300,1296527560,12250,12250,12250,12250,0
|
|
20230831,173200,1296527560,12250,12250,12250,12250,0
|
|
20230831,173100,1296527560,12250,12250,12250,12250,0
|
|
20230831,173000,1296527560,12250,12250,12250,12250,0
|
|
20230831,172900,1296527560,12250,12250,12250,12250,0
|
|
20230831,172800,1296527560,12250,12250,12250,12250,0
|
|
20230831,172700,1296527560,12250,12250,12250,12250,0
|
|
20230831,172600,1296527560,12250,12250,12250,12250,0
|
|
20230831,172500,1296527560,12250,12250,12250,12250,0
|
|
20230831,172400,1296527560,12250,12250,12250,12250,0
|
|
20230831,172300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,172200,1296527560,12250,12250,12250,12250,0
|
|
20230831,172100,1296527560,12250,12250,12250,12250,0
|
|
20230831,172000,1296527560,12250,12250,12250,12250,0
|
|
20230831,171900,1296527560,12250,12250,12250,12250,0
|
|
20230831,171800,1296527560,12250,12250,12250,12250,0
|
|
20230831,171700,1296527560,12250,12250,12250,12250,0
|
|
20230831,171600,1296527560,12250,12250,12250,12250,0
|
|
20230831,171500,1296527560,12250,12250,12250,12250,0
|
|
20230831,171400,1296527560,12250,12250,12250,12250,0
|
|
20230831,171300,1296527560,12250,12250,12250,12250,0
|
|
20230831,171200,1296527560,12250,12250,12250,12250,0
|
|
20230831,171100,1296527560,12250,12250,12250,12250,0
|
|
20230831,171000,1296527560,12250,12250,12250,12250,0
|
|
20230831,170900,1296527560,12250,12250,12250,12250,0
|
|
20230831,170800,1296527560,12250,12250,12250,12250,0
|
|
20230831,170700,1296527560,12250,12250,12250,12250,0
|
|
20230831,170600,1296527560,12250,12250,12250,12250,0
|
|
20230831,170500,1296527560,12250,12250,12250,12250,0
|
|
20230831,170400,1296527560,12250,12250,12250,12250,0
|
|
20230831,170300,1296527560,12250,12250,12250,12250,0
|
|
20230831,170200,1296527560,12250,12250,12250,12250,0
|
|
20230831,170100,1296527560,12250,12250,12250,12250,0
|
|
20230831,170000,1296527560,12250,12250,12250,12250,0
|
|
20230831,165900,1296527560,12250,12250,12250,12250,0
|
|
20230831,165800,1296527560,12250,12250,12250,12250,0
|
|
20230831,165700,1296527560,12250,12250,12250,12250,0
|
|
20230831,165600,1296527560,12250,12250,12250,12250,0
|
|
20230831,165500,1296527560,12250,12250,12250,12250,0
|
|
20230831,165400,1296527560,12250,12250,12250,12250,0
|
|
20230831,165300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,165200,1296527560,12250,12250,12250,12250,0
|
|
20230831,165100,1296527560,12250,12250,12250,12250,0
|
|
20230831,165000,1296527560,12250,12250,12250,12250,0
|
|
20230831,164900,1296527560,12250,12250,12250,12250,0
|
|
20230831,164800,1296527560,12250,12250,12250,12250,0
|
|
20230831,164700,1296527560,12250,12250,12250,12250,0
|
|
20230831,164600,1296527560,12250,12250,12250,12250,0
|
|
20230831,164500,1296527560,12250,12250,12250,12250,0
|
|
20230831,164400,1296527560,12250,12250,12250,12250,0
|
|
20230831,164300,1296527560,12250,12250,12250,12250,0
|
|
20230831,164200,1296527560,12250,12250,12250,12250,0
|
|
20230831,164100,1296527560,12250,12250,12250,12250,0
|
|
20230831,164000,1296527560,12250,12250,12250,12250,0
|
|
20230831,163900,1296527560,12250,12250,12250,12250,0
|
|
20230831,163800,1296527560,12250,12250,12250,12250,0
|
|
20230831,163700,1296527560,12250,12250,12250,12250,0
|
|
20230831,163600,1296527560,12250,12250,12250,12250,0
|
|
20230831,163500,1296527560,12250,12250,12250,12250,0
|
|
20230831,163400,1296527560,12250,12250,12250,12250,0
|
|
20230831,163300,1296527560,12250,12250,12250,12250,0
|
|
20230831,163200,1296527560,12250,12250,12250,12250,0
|
|
20230831,163100,1296527560,12250,12250,12250,12250,0
|
|
20230831,163000,1296527560,12250,12250,12250,12250,0
|
|
20230831,162900,1296527560,12250,12250,12250,12250,0
|
|
20230831,162800,1296527560,12250,12250,12250,12250,0
|
|
20230831,162700,1296527560,12250,12250,12250,12250,0
|
|
20230831,162600,1296527560,12250,12250,12250,12250,0
|
|
20230831,162500,1296527560,12250,12250,12250,12250,0
|
|
20230831,162400,1296527560,12250,12250,12250,12250,0
|
|
20230831,162300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,162200,1296527560,12250,12250,12250,12250,0
|
|
20230831,162100,1296527560,12250,12250,12250,12250,0
|
|
20230831,162000,1296527560,12250,12250,12250,12250,0
|
|
20230831,161900,1296527560,12250,12250,12250,12250,0
|
|
20230831,161800,1296527560,12250,12250,12250,12250,0
|
|
20230831,161700,1296527560,12250,12250,12250,12250,0
|
|
20230831,161600,1296527560,12250,12250,12250,12250,0
|
|
20230831,161500,1296527560,12250,12250,12250,12250,0
|
|
20230831,161400,1296527560,12250,12250,12250,12250,0
|
|
20230831,161300,1296527560,12250,12250,12250,12250,0
|
|
20230831,161200,1296527560,12250,12250,12250,12250,0
|
|
20230831,161100,1296527560,12250,12250,12250,12250,0
|
|
20230831,161000,1296527560,12250,12250,12250,12250,0
|
|
20230831,160900,1296527560,12250,12250,12250,12250,0
|
|
20230831,160800,1296527560,12250,12250,12250,12250,0
|
|
20230831,160700,1296527560,12250,12250,12250,12250,0
|
|
20230831,160600,1296527560,12250,12250,12250,12250,0
|
|
20230831,160500,1296527560,12250,12250,12250,12250,0
|
|
20230831,160400,1296527560,12250,12250,12250,12250,0
|
|
20230831,160300,1296527560,12250,12250,12250,12250,0
|
|
20230831,160200,1296527560,12250,12250,12250,12250,0
|
|
20230831,160100,1296527560,12250,12250,12250,12250,0
|
|
20230831,160000,1296527560,12250,12250,12250,12250,0
|
|
20230831,155900,1296527560,12250,12250,12250,12250,0
|
|
20230831,155800,1296527560,12250,12250,12250,12250,0
|
|
20230831,155700,1296527560,12250,12250,12250,12250,0
|
|
20230831,155600,1296527560,12250,12250,12250,12250,0
|
|
20230831,155500,1296527560,12250,12250,12250,12250,0
|
|
20230831,155400,1296527560,12250,12250,12250,12250,0
|
|
20230831,155300,1296527560,12250,12250,12250,12250,2072
|
|
20230831,155200,1296527560,12250,12250,12250,12250,0
|
|
20230831,155100,1296527560,12250,12250,12250,12250,0
|
|
20230831,155000,1296527560,12250,12250,12250,12250,0
|
|
20230831,154900,1296527560,12250,12250,12250,12250,0
|
|
20230831,154800,1296527560,12250,12250,12250,12250,0
|
|
20230831,154700,1296527560,12250,12250,12250,12250,0
|
|
20230831,154600,1296527560,12250,12250,12250,12250,0
|
|
20230831,154500,1296527560,12250,12250,12250,12250,0
|
|
20230831,154400,1296527560,12250,12250,12250,12250,0
|
|
20230831,154300,1296527560,12250,12250,12250,12250,0
|
|
20230831,154200,1296527560,12250,12250,12250,12250,0
|
|
20230831,154100,1296527560,12250,12250,12250,12250,0
|
|
20230831,154000,1296527560,12250,12250,12250,12250,0
|
|
20230831,153900,1296527560,12250,12250,12250,12250,0
|
|
20230831,153800,1296527560,12250,12250,12250,12250,0
|
|
20230831,153700,1296527560,12250,12250,12250,12250,0
|
|
20230831,153600,1296527560,12250,12250,12250,12250,0
|
|
20230831,153500,1296527560,12250,12250,12250,12250,0
|
|
20230831,153400,1296527560,12250,12250,12250,12250,0
|
|
20230831,153300,1296527560,12250,12250,12250,12250,0
|
|
20230831,153200,1296527560,12250,12250,12250,12250,0
|
|
20230831,153100,1296527560,12250,12250,12250,12250,0
|
|
20230831,153000,1296527560,12250,12250,12250,12250,2072
|
|
20230831,152900,1271145560,12270,12270,12270,12270,0
|
|
20230831,152800,1271145560,12270,12270,12270,12270,0
|
|
20230831,152700,1271145560,12270,12270,12270,12270,0
|
|
20230831,152600,1271145560,12270,12270,12270,12270,0
|
|
20230831,152500,1271145560,12270,12270,12270,12270,0
|
|
20230831,152400,1271145560,12270,12270,12270,12270,0
|
|
20230831,152300,1271145560,12270,12270,12270,12270,0
|
|
20230831,152200,1271145560,12270,12270,12270,12270,0
|
|
20230831,152100,1271145560,12270,12270,12270,12270,0
|
|
20230831,152000,1271145560,12270,12270,12270,12270,0
|
|
20230831,151900,1271145560,12270,12250,12270,12240,35
|
|
20230831,151800,1270717000,12270,12270,12270,12270,422
|
|
20230831,151700,1265539060,12270,12250,12270,12250,101
|
|
20230831,151600,1264301170,12250,12250,12250,12250,32
|
|
20230831,151500,1263909170,12250,12240,12250,12240,441
|
|
20230831,151400,1258507120,12250,12230,12250,12230,445
|
|
20230831,151300,1253060770,12230,12240,12250,12220,441
|
|
20230831,151200,1247671400,12240,12220,12240,12220,62
|
|
20230831,151100,1246913720,12220,12230,12250,12220,182
|
|
20230831,151000,1244687760,12250,12250,12250,12250,0
|
|
20230831,150900,1244687760,12250,12250,12250,12250,0
|
|
20230831,150800,1244687760,12250,12250,12250,12250,0
|
|
20230831,150700,1244687760,12250,12250,12250,12250,26
|
|
20230831,150600,1244369260,12250,12250,12250,12250,176
|
|
20230831,150500,1242213260,12250,12250,12250,12250,2
|
|
20230831,150400,1242188760,12220,12220,12220,12220,0
|
|
20230831,150300,1242188760,12220,12220,12220,12220,4200
|
|
20230831,150200,1190864760,12220,12230,12230,12220,360
|
|
20230831,150100,1186463430,12230,12230,12230,12230,12
|
|
20230831,150000,1186316670,12240,12240,12240,12240,49
|
|
20230831,145900,1185716910,12250,12250,12250,12250,2
|
|
20230831,145800,1185692410,12220,12220,12220,12220,23
|
|
20230831,145700,1185411350,12220,12220,12250,12220,175
|
|
20230831,145600,1183272110,12220,12230,12230,12220,1249
|
|
20230831,145500,1168002140,12260,12260,12260,12260,0
|
|
20230831,145400,1168002140,12260,12260,12260,12260,10
|
|
20230831,145300,1167879540,12230,12250,12260,12230,628
|
|
20230831,145200,1160187080,12250,12250,12250,12250,53
|
|
20230831,145100,1159537830,12250,12250,12250,12250,224
|
|
20230831,145000,1156793830,12250,12250,12250,12250,2
|
|
20230831,144900,1156769330,12240,12240,12240,12240,10
|
|
20230831,144800,1156646930,12240,12240,12240,12240,0
|
|
20230831,144700,1156646930,12240,12240,12240,12240,8
|
|
20230831,144600,1156549010,12240,12240,12240,12240,62
|
|
20230831,144500,1155790130,12280,12240,12280,12240,8
|
|
20230831,144400,1155692010,12280,12280,12280,12280,8
|
|
20230831,144300,1155593770,12280,12270,12280,12270,101
|
|
20230831,144200,1154353690,12240,12220,12240,12220,764
|
|
20230831,144100,1145008590,12220,12220,12220,12220,20
|
|
20230831,144000,1144764190,12220,12220,12220,12220,4
|
|
20230831,143900,1144715310,12220,12220,12220,12220,15
|
|
20230831,143800,1144532010,12220,12170,12220,12170,101
|
|
20230831,143700,1143302790,12170,12180,12180,12170,94
|
|
20230831,143600,1142158150,12220,12180,12220,12180,2
|
|
20230831,143500,1142133750,12210,12200,12210,12170,871
|
|
20230831,143400,1131500380,12170,12200,12200,12170,3342
|
|
20230831,143300,1090809670,12200,12210,12210,12200,1100
|
|
20230831,143200,1077385560,12220,12220,12220,12220,8
|
|
20230831,143100,1077287800,12220,12220,12220,12220,0
|
|
20230831,143000,1077287800,12220,12220,12220,12220,6
|
|
20230831,142900,1077214480,12220,12220,12220,12220,0
|
|
20230831,142800,1077214480,12220,12220,12220,12220,0
|
|
20230831,142700,1077214480,12220,12220,12220,12220,10
|
|
20230831,142600,1077092280,12220,12220,12220,12220,1
|
|
20230831,142500,1077080060,12210,12210,12210,12210,0
|
|
20230831,142400,1077080060,12210,12210,12210,12210,22
|
|
20230831,142300,1076811440,12210,12220,12220,12210,582
|
|
20230831,142200,1069701980,12230,12230,12230,12230,26
|
|
20230831,142100,1069384000,12220,12230,12230,12220,31
|
|
20230831,142000,1069004880,12230,12230,12230,12230,14
|
|
20230831,141900,1068833660,12240,12240,12240,12240,0
|
|
20230831,141800,1068833660,12240,12240,12240,12240,1
|
|
20230831,141700,1068821420,12220,12220,12220,12220,0
|
|
20230831,141600,1068821420,12220,12220,12220,12220,0
|
|
20230831,141500,1068821420,12220,12220,12220,12220,8
|
|
20230831,141400,1068723660,12210,12240,12240,12210,463
|
|
20230831,141300,1063063140,12240,12250,12250,12240,18
|
|
20230831,141200,1062842710,12260,12260,12260,12260,0
|
|
20230831,141100,1062842710,12260,12260,12260,12260,3
|
|
20230831,141000,1062805930,12250,12250,12250,12250,571
|
|
20230831,140900,1055811180,12250,12250,12250,12250,42
|
|
20230831,140800,1055296680,12250,12250,12250,12250,0
|
|
20230831,140700,1055296680,12250,12250,12250,12250,230
|
|
20230831,140600,1052479180,12250,12250,12250,12250,1
|
|
20230831,140500,1052466930,12250,12250,12250,12250,0
|
|
20230831,140400,1052466930,12250,12250,12250,12250,0
|
|
20230831,140300,1052466930,12250,12250,12260,12250,270
|
|
20230831,140200,1049156960,12250,12250,12250,12250,37
|
|
20230831,140100,1048703710,12250,12250,12250,12250,6
|
|
20230831,140000,1048630210,12250,12260,12260,12250,533
|
|
20230831,135900,1042100930,12250,12290,12290,12250,121
|
|
20230831,135800,1040617760,12250,12250,12250,12250,0
|
|
20230831,135700,1040617760,12250,12280,12300,12250,562
|
|
20230831,135600,1033726960,12300,12300,12300,12300,1
|
|
20230831,135500,1033714660,12280,12280,12280,12280,0
|
|
20230831,135400,1033714660,12280,12280,12280,12280,0
|
|
20230831,135300,1033714660,12280,12280,12280,12280,0
|
|
20230831,135200,1033714660,12280,12280,12280,12280,7
|
|
20230831,135100,1033628700,12280,12280,12280,12280,1
|
|
20230831,135000,1033616420,12280,12280,12280,12280,0
|
|
20230831,134900,1033616420,12280,12280,12280,12280,109
|
|
20230831,134800,1032277900,12280,12290,12290,12280,97
|
|
20230831,134700,1031086610,12290,12290,12290,12290,14
|
|
20230831,134600,1030914550,12290,12270,12290,12260,90
|
|
20230831,134500,1029810820,12290,12280,12290,12280,249
|
|
20230831,134400,1026750630,12260,12280,12280,12260,47
|
|
20230831,134300,1026174130,12280,12280,12280,12280,0
|
|
20230831,134200,1026174130,12280,12280,12280,12280,17
|
|
20230831,134100,1025965370,12280,12280,12280,12280,8
|
|
20230831,134000,1025867130,12280,12270,12280,12270,88
|
|
20230831,133900,1024787350,12260,12270,12270,12260,16
|
|
20230831,133800,1024591140,12270,12270,12270,12270,6
|
|
20230831,133700,1024517520,12270,12240,12270,12200,302
|
|
20230831,133600,1020830570,12240,12260,12270,12240,117
|
|
20230831,133500,1019396120,12260,12260,12260,12260,21
|
|
20230831,133400,1019138660,12250,12240,12250,12230,61
|
|
20230831,133300,1018391980,12240,12240,12240,12240,3
|
|
20230831,133200,1018355260,12270,12270,12270,12270,3
|
|
20230831,133100,1018318450,12200,12220,12220,12200,600
|
|
20230831,133000,1010992470,12270,12270,12270,12220,182
|
|
20230831,132900,1008767380,12230,12280,12280,12230,302
|
|
20230831,132800,1005072050,12280,12260,12280,12260,85
|
|
20230831,132700,1004029930,12260,12260,12260,12260,2
|
|
20230831,132600,1004005410,12240,12240,12240,12240,561
|
|
20230831,132500,997138770,12240,12230,12240,12230,556
|
|
20230831,132400,990333940,12220,12190,12220,12190,1632
|
|
20230831,132300,970408930,12190,12190,12190,12190,0
|
|
20230831,132200,970408930,12190,12210,12210,12190,399
|
|
20230831,132100,965544460,12210,12190,12210,12190,205
|
|
20230831,132000,963045440,12200,12200,12200,12200,385
|
|
20230831,131900,958348440,12200,12200,12200,12200,4
|
|
20230831,131800,958299640,12200,12200,12200,12190,1607
|
|
20230831,131700,938704240,12200,12200,12200,12200,593
|
|
20230831,131600,931469640,12220,12210,12220,12190,2156
|
|
20230831,131500,905177400,12200,12190,12200,12190,986
|
|
20230831,131400,893149200,12200,12240,12240,12200,174
|
|
20230831,131300,891024000,12220,12220,12220,12220,9
|
|
20230831,131200,890914020,12220,12180,12220,12180,1960
|
|
20230831,131100,866984150,12150,12150,12150,12150,1
|
|
20230831,131000,866972000,12150,12150,12180,12150,121
|
|
20230831,130900,865501640,12150,12180,12180,12150,151
|
|
20230831,130800,863663370,12150,12120,12160,12120,89
|
|
20230831,130700,862582420,12110,12140,12140,12110,112
|
|
20230831,130600,861224240,12100,12160,12160,12100,1200
|
|
20230831,130500,846664850,12170,12180,12180,12170,110
|
|
20230831,130400,845325160,12180,12180,12180,12180,560
|
|
20230831,130300,838504360,12140,12170,12170,12140,684
|
|
20230831,130200,830188850,12180,12180,12180,12180,71
|
|
20230831,130100,829324070,12180,12190,12190,12180,306
|
|
20230831,130000,825596920,12190,12190,12190,12180,138
|
|
20230831,125900,823915500,12190,12210,12210,12190,375
|
|
20230831,125800,819341460,12220,12220,12220,12220,100
|
|
20230831,125700,818119460,12210,12210,12210,12210,18
|
|
20230831,125600,817899680,12220,12200,12240,12200,917
|
|
20230831,125500,806710560,12200,12210,12240,12200,1942
|
|
20230831,125400,783009020,12200,12240,12240,12200,328
|
|
20230831,125300,779004450,12240,12240,12240,12240,422
|
|
20230831,125200,773839170,12240,12240,12240,12170,2004
|
|
20230831,125100,749443480,12200,12240,12240,12200,87
|
|
20230831,125000,748379720,12250,12250,12250,12190,36
|
|
20230831,124900,747940020,12200,12240,12250,12200,413
|
|
20230831,124800,742898380,12170,12260,12260,12170,2004
|
|
20230831,124700,718488940,12190,12210,12210,12190,2000
|
|
20230831,124600,694100600,12250,12270,12270,12200,5001
|
|
20230831,124500,632999550,12270,12270,12270,12270,0
|
|
20230831,124400,632999550,12270,12270,12270,12270,436
|
|
20230831,124300,627649830,12270,12270,12270,12270,37
|
|
20230831,124200,627195840,12280,12310,12310,12280,24
|
|
20230831,124100,626900460,12310,12310,12310,12310,6
|
|
20230831,124000,626826600,12320,12320,12320,12320,0
|
|
20230831,123900,626826600,12320,12290,12320,12260,231
|
|
20230831,123800,623988710,12290,12320,12320,12280,38
|
|
20230831,123700,623521500,12370,12320,12370,12320,701
|
|
20230831,123600,614857870,12260,12260,12260,12260,0
|
|
20230831,123500,614857870,12260,12320,12320,12260,62
|
|
20230831,123400,614094090,12390,12390,12390,12390,0
|
|
20230831,123300,614094090,12390,12260,12390,12230,321
|
|
20230831,123200,610158690,12260,12260,12260,12260,1
|
|
20230831,123100,610146430,12270,12280,12280,12270,290
|
|
20230831,123000,606588070,12300,12300,12300,12300,0
|
|
20230831,122900,606588070,12300,12300,12300,12300,0
|
|
20230831,122800,606588070,12300,12300,12300,12300,12
|
|
20230831,122700,606440470,12300,12300,12300,12300,50
|
|
20230831,122600,605825470,12260,12260,12260,12260,45
|
|
20230831,122500,605273770,12280,12250,12280,12250,231
|
|
20230831,122400,602440130,12210,12240,12250,12210,117
|
|
20230831,122300,601008700,12210,12240,12240,12210,660
|
|
20230831,122200,592942710,12240,12260,12260,12240,63
|
|
20230831,122100,592170870,12270,12260,12270,12200,1031
|
|
20230831,122000,579564570,12260,12260,12260,12250,479
|
|
20230831,121900,573695050,12300,12300,12300,12280,50
|
|
20230831,121800,573080270,12300,12320,12320,12300,17
|
|
20230831,121700,572870850,12320,12330,12330,12320,46
|
|
20230831,121600,572303900,12280,12410,12410,12280,4078
|
|
20230831,121500,522165460,12410,12400,12410,12400,35
|
|
20230831,121400,521731310,12400,12400,12400,12400,3
|
|
20230831,121300,521694110,12330,12340,12340,12330,78
|
|
20230831,121200,520732170,12330,12410,12430,12330,2819
|
|
20230831,121100,485870470,12410,12410,12410,12410,21
|
|
20230831,121000,485609860,12430,12430,12430,12430,81
|
|
20230831,120900,484603030,12430,12430,12430,12430,101
|
|
20230831,120800,483347600,12430,12430,12430,12430,10
|
|
20230831,120700,483223300,12450,12450,12450,12450,0
|
|
20230831,120600,483223300,12450,12450,12450,12450,4
|
|
20230831,120500,483173500,12390,12390,12390,12390,43
|
|
20230831,120400,482640730,12460,12410,12460,12390,1304
|
|
20230831,120300,466457840,12450,12410,12450,12410,133
|
|
20230831,120200,464806870,12450,12450,12450,12450,30
|
|
20230831,120100,464433370,12460,12460,12460,12460,0
|
|
20230831,120000,464433370,12460,12460,12460,12460,4
|
|
20230831,115900,464383530,12400,12400,12400,12400,1
|
|
20230831,115800,464371130,12480,12480,12480,12480,1
|
|
20230831,115700,464358650,12400,12490,12490,12400,102
|
|
20230831,115600,463093670,12400,12420,12420,12400,1000
|
|
20230831,115500,450690030,12510,12510,12510,12400,1074
|
|
20230831,115400,437351540,12430,12430,12430,12430,1
|
|
20230831,115300,437339110,12510,12510,12510,12510,2
|
|
20230831,115200,437314090,12430,12440,12440,12430,721
|
|
20230831,115100,428347880,12440,12450,12450,12440,100
|
|
20230831,115000,427103700,12520,12520,12520,12520,1
|
|
20230831,114900,427091180,12440,12520,12520,12440,2
|
|
20230831,114800,427066220,12440,12440,12440,12440,10
|
|
20230831,114700,426941820,12520,12520,12520,12520,0
|
|
20230831,114600,426941820,12520,12520,12520,12520,1
|
|
20230831,114500,426929300,12520,12520,12520,12520,0
|
|
20230831,114400,426929300,12520,12520,12520,12520,0
|
|
20230831,114300,426929300,12520,12520,12520,12520,0
|
|
20230831,114200,426929300,12520,12430,12520,12430,502
|
|
20230831,114100,420689290,12430,12440,12440,12430,100
|
|
20230831,114000,419446260,12510,12510,12510,12440,142
|
|
20230831,113900,417679500,12430,12430,12430,12430,0
|
|
20230831,113800,417679500,12430,12510,12510,12430,63
|
|
20230831,113700,416895730,12420,12420,12420,12420,0
|
|
20230831,113600,416895730,12420,12420,12420,12420,0
|
|
20230831,113500,416895730,12420,12470,12470,12420,1000
|
|
20230831,113400,404454900,12510,12510,12510,12510,0
|
|
20230831,113300,404454900,12510,12510,12510,12510,3
|
|
20230831,113200,404417370,12510,12510,12510,12510,1
|
|
20230831,113100,404404860,12510,12510,12510,12510,165
|
|
20230831,113000,402340710,12510,12510,12510,12510,0
|
|
20230831,112900,402340710,12510,12510,12510,12510,10
|
|
20230831,112800,402215610,12520,12520,12520,12520,1
|
|
20230831,112700,402203090,12520,12520,12520,12520,0
|
|
20230831,112600,402203090,12520,12520,12520,12520,0
|
|
20230831,112500,402203090,12520,12520,12520,12520,0
|
|
20230831,112400,402203090,12520,12520,12520,12520,1
|
|
20230831,112300,402190570,12440,12480,12480,12440,146
|
|
20230831,112200,400371110,12480,12480,12480,12480,0
|
|
20230831,112100,400371110,12480,12480,12480,12480,45
|
|
20230831,112000,399809510,12480,12480,12480,12480,5
|
|
20230831,111900,399747110,12520,12450,12520,12450,1214
|
|
20230831,111800,384588150,12450,12450,12450,12430,232
|
|
20230831,111700,381703630,12450,12500,12500,12450,1180
|
|
20230831,111600,366994780,12500,12500,12500,12500,3
|
|
20230831,111500,366957280,12510,12510,12510,12510,63
|
|
20230831,111400,366169150,12520,12520,12520,12520,21
|
|
20230831,111300,365906230,12520,12520,12520,12520,10
|
|
20230831,111200,365781030,12520,12520,12520,12520,19
|
|
20230831,111100,365543150,12520,12520,12520,12520,426
|
|
20230831,111000,360209630,12520,12560,12560,12520,2
|
|
20230831,110900,360184550,12500,12500,12500,12500,1
|
|
20230831,110800,360172050,12500,12500,12650,12500,3001
|
|
20230831,110700,322361320,12500,12500,12500,12500,82
|
|
20230831,110600,321336320,12500,12530,12530,12500,1662
|
|
20230831,110500,300557410,12580,12580,12580,12580,85
|
|
20230831,110400,299488110,12580,12520,12580,12520,40
|
|
20230831,110300,298984970,12590,12560,12590,12510,291
|
|
20230831,110200,295331050,12560,12560,12560,12560,174
|
|
20230831,110100,293145610,12520,12560,12560,12520,110
|
|
20230831,110000,291768010,12550,12550,12550,12550,0
|
|
20230831,105900,291768010,12550,12550,12550,12500,161
|
|
20230831,105800,289754360,12550,12520,12550,12510,123
|
|
20230831,105700,288215320,12510,12510,12510,12510,0
|
|
20230831,105600,288215320,12510,12510,12510,12510,140
|
|
20230831,105500,286463920,12510,12520,12520,12510,123
|
|
20230831,105400,284924340,12520,12520,12520,12520,0
|
|
20230831,105300,284924340,12520,12520,12520,12520,0
|
|
20230831,105200,284924340,12520,12580,12580,12520,903
|
|
20230831,105100,273605580,12550,12570,12570,12550,4
|
|
20230831,105000,273555360,12580,12580,12580,12580,0
|
|
20230831,104900,273555360,12580,12580,12580,12580,0
|
|
20230831,104800,273555360,12580,12580,12580,12580,0
|
|
20230831,104700,273555360,12580,12580,12580,12580,2
|
|
20230831,104600,273530200,12590,12590,12590,12590,0
|
|
20230831,104500,273530200,12590,12590,12590,12590,0
|
|
20230831,104400,273530200,12590,12590,12590,12590,0
|
|
20230831,104300,273530200,12590,12550,12610,12550,304
|
|
20230831,104200,269714820,12550,12550,12550,12550,242
|
|
20230831,104100,266677720,12550,12550,12550,12550,0
|
|
20230831,104000,266677720,12550,12570,12570,12550,409
|
|
20230831,103900,261542800,12560,12560,12560,12560,0
|
|
20230831,103800,261542800,12560,12560,12560,12560,0
|
|
20230831,103700,261542800,12560,12570,12570,12560,608
|
|
20230831,103600,253905520,12570,12580,12580,12570,71
|
|
20230831,103500,253012950,12580,12580,12580,12580,154
|
|
20230831,103400,251075630,12580,12580,12580,12580,397
|
|
20230831,103300,246081370,12580,12580,12580,12580,0
|
|
20230831,103200,246081370,12580,12590,12590,12580,224
|
|
20230831,103100,243263430,12610,12610,12610,12610,16
|
|
20230831,103000,243061670,12610,12610,12610,12610,2
|
|
20230831,102900,243036450,12580,12580,12580,12580,0
|
|
20230831,102800,243036450,12580,12610,12610,12580,32
|
|
20230831,102700,242633230,12590,12590,12590,12590,2
|
|
20230831,102600,242608050,12590,12600,12600,12590,185
|
|
20230831,102500,240278890,12630,12630,12630,12590,643
|
|
20230831,102400,232171350,12630,12640,12640,12630,2
|
|
20230831,102300,232146080,12620,12620,12620,12620,0
|
|
20230831,102200,232146080,12620,12620,12620,12620,7
|
|
20230831,102100,232057740,12630,12630,12630,12630,20
|
|
20230831,102000,231805140,12630,12630,12630,12630,0
|
|
20230831,101900,231805140,12630,12630,12630,12630,100
|
|
20230831,101800,230542140,12630,12630,12630,12630,0
|
|
20230831,101700,230542140,12630,12630,12630,12630,11
|
|
20230831,101600,230403210,12630,12630,12630,12630,0
|
|
20230831,101500,230403210,12630,12630,12630,12630,82
|
|
20230831,101400,229367550,12600,12620,12620,12600,400
|
|
20230831,101300,224325320,12630,12630,12630,12630,0
|
|
20230831,101200,224325320,12630,12630,12630,12630,1
|
|
20230831,101100,224312690,12620,12630,12630,12620,3
|
|
20230831,101000,224274810,12630,12630,12630,12630,40
|
|
20230831,100900,223769610,12630,12630,12630,12630,2
|
|
20230831,100800,223744350,12620,12620,12620,12620,0
|
|
20230831,100700,223744350,12620,12620,12620,12620,1
|
|
20230831,100600,223731730,12610,12630,12630,12610,261
|
|
20230831,100500,220438000,12610,12610,12610,12610,0
|
|
20230831,100400,220438000,12610,12610,12610,12610,0
|
|
20230831,100300,220438000,12610,12610,12610,12610,26
|
|
20230831,100200,220110140,12650,12650,12650,12650,2
|
|
20230831,100100,220084840,12610,12610,12610,12610,7
|
|
20230831,100000,219996570,12600,12610,12610,12600,60
|
|
20230831,095900,219240430,12610,12610,12610,12610,1
|
|
20230831,095800,219227820,12600,12600,12600,12600,80
|
|
20230831,095700,218219820,12600,12600,12600,12600,61
|
|
20230831,095600,217451220,12600,12590,12600,12590,230
|
|
20230831,095500,214555420,12590,12590,12590,12590,0
|
|
20230831,095400,214555420,12590,12590,12590,12590,75
|
|
20230831,095300,213611170,12590,12590,12590,12590,0
|
|
20230831,095200,213611170,12590,12600,12600,12590,67
|
|
20230831,095100,212767040,12600,12600,12600,12600,0
|
|
20230831,095000,212767040,12600,12590,12600,12590,51
|
|
20230831,094900,212124940,12590,12590,12590,12590,0
|
|
20230831,094800,212124940,12590,12570,12590,12570,86
|
|
20230831,094700,211042500,12580,12580,12580,12580,2
|
|
20230831,094600,211017340,12570,12570,12570,12570,31
|
|
20230831,094500,210627670,12570,12570,12570,12570,174
|
|
20230831,094400,208440490,12570,12570,12570,12570,75
|
|
20230831,094300,207497740,12570,12590,12590,12560,802
|
|
20230831,094200,197418270,12590,12620,12620,12590,1948
|
|
20230831,094100,172859130,12610,12620,12620,12610,403
|
|
20230831,094000,167775790,12620,12620,12620,12610,76
|
|
20230831,093900,166816710,12620,12620,12620,12620,34
|
|
20230831,093800,166387630,12610,12620,12620,12610,708
|
|
20230831,093700,157459250,12620,12620,12620,12620,32
|
|
20230831,093600,157055410,12660,12660,12660,12660,0
|
|
20230831,093500,157055410,12660,12660,12660,12660,0
|
|
20230831,093400,157055410,12660,12660,12660,12660,0
|
|
20230831,093300,157055410,12660,12660,12660,12660,4
|
|
20230831,093200,157004770,12670,12620,12670,12620,203
|
|
20230831,093100,154441860,12580,12620,12620,12580,818
|
|
20230831,093000,144130230,12620,12620,12620,12620,55
|
|
20230831,092900,143436130,12620,12620,12620,12620,145
|
|
20230831,092800,141606230,12640,12650,12650,12640,815
|
|
20230831,092700,131301870,12650,12680,12680,12650,364
|
|
20230831,092600,126692680,12680,12700,12710,12680,326
|
|
20230831,092500,122556920,12710,12730,12730,12710,289
|
|
20230831,092400,118880130,12760,12760,12760,12760,0
|
|
20230831,092300,118880130,12760,12750,12760,12750,50
|
|
20230831,092200,118242170,12750,12750,12750,12750,10
|
|
20230831,092100,118114670,12750,12760,12760,12750,547
|
|
20230831,092000,111137180,12760,12760,12760,12760,80
|
|
20230831,091900,110116380,12760,12750,12760,12750,3
|
|
20230831,091800,110078110,12760,12760,12760,12760,25
|
|
20230831,091700,109759110,12820,12820,12820,12820,2
|
|
20230831,091600,109733470,12780,12780,12780,12780,26
|
|
20230831,091500,109401190,12780,12780,12780,12780,19
|
|
20230831,091400,109158370,12790,12720,12820,12720,398
|
|
20230831,091300,104064030,12800,12790,12800,12780,416
|
|
20230831,091200,98743250,12690,12690,12690,12690,0
|
|
20230831,091100,98743250,12690,12690,12690,12690,700
|
|
20230831,091000,89860250,12680,12680,12680,12670,2480
|
|
20230831,090900,58413860,12680,12680,12680,12680,12
|
|
20230831,090800,58261700,12670,12670,12670,12670,150
|
|
20230831,090700,56361200,12670,12670,12670,12670,17
|
|
20230831,090600,56145810,12670,12680,12690,12670,202
|
|
20230831,090500,53584450,12670,12670,12680,12670,508
|
|
20230831,090400,47148060,12680,12680,12680,12680,177
|
|
20230831,090300,44903700,12680,12730,12730,12680,599
|
|
20230831,090200,37293490,12740,12740,12740,12740,4
|
|
20230831,090100,37242530,12740,12820,12820,12740,87
|
|
20230831,090000,36129370,12800,12850,12850,12740,2815
|