574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,183000,2645661430,6210,6210,6210,6210,0
|
|
20230831,182900,2645661430,6210,6210,6210,6210,0
|
|
20230831,182800,2645661430,6210,6210,6210,6210,0
|
|
20230831,182700,2645661430,6210,6210,6210,6210,0
|
|
20230831,182600,2645661430,6210,6210,6210,6210,0
|
|
20230831,182500,2645661430,6210,6210,6210,6210,0
|
|
20230831,182400,2645661430,6210,6210,6210,6210,0
|
|
20230831,182300,2645661430,6210,6210,6210,6210,0
|
|
20230831,182200,2645661430,6210,6210,6210,6210,0
|
|
20230831,182100,2645661430,6210,6210,6210,6210,0
|
|
20230831,182000,2645661430,6210,6210,6210,6210,0
|
|
20230831,181900,2645661430,6210,6210,6210,6210,0
|
|
20230831,181800,2645661430,6210,6210,6210,6210,0
|
|
20230831,181700,2645661430,6210,6210,6210,6210,0
|
|
20230831,181600,2645661430,6210,6210,6210,6210,0
|
|
20230831,181500,2645661430,6210,6210,6210,6210,0
|
|
20230831,181400,2645661430,6210,6210,6210,6210,0
|
|
20230831,181300,2645661430,6210,6210,6210,6210,0
|
|
20230831,181200,2645661430,6210,6210,6210,6210,0
|
|
20230831,181100,2645661430,6210,6210,6210,6210,0
|
|
20230831,181000,2645661430,6210,6210,6210,6210,0
|
|
20230831,180900,2645661430,6210,6210,6210,6210,0
|
|
20230831,180800,2645661430,6210,6210,6210,6210,0
|
|
20230831,180700,2645661430,6210,6210,6210,6210,0
|
|
20230831,180600,2645661430,6210,6210,6210,6210,0
|
|
20230831,180500,2645661430,6210,6210,6210,6210,0
|
|
20230831,180400,2645661430,6210,6210,6210,6210,0
|
|
20230831,180300,2645661430,6210,6210,6210,6210,0
|
|
20230831,180200,2645661430,6210,6210,6210,6210,0
|
|
20230831,180100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,180000,2645661430,6210,6210,6210,6210,0
|
|
20230831,175900,2645661430,6210,6210,6210,6210,0
|
|
20230831,175800,2645661430,6210,6210,6210,6210,0
|
|
20230831,175700,2645661430,6210,6210,6210,6210,0
|
|
20230831,175600,2645661430,6210,6210,6210,6210,0
|
|
20230831,175500,2645661430,6210,6210,6210,6210,0
|
|
20230831,175400,2645661430,6210,6210,6210,6210,0
|
|
20230831,175300,2645661430,6210,6210,6210,6210,0
|
|
20230831,175200,2645661430,6210,6210,6210,6210,0
|
|
20230831,175100,2645661430,6210,6210,6210,6210,0
|
|
20230831,175000,2645661430,6210,6210,6210,6210,0
|
|
20230831,174900,2645661430,6210,6210,6210,6210,0
|
|
20230831,174800,2645661430,6210,6210,6210,6210,0
|
|
20230831,174700,2645661430,6210,6210,6210,6210,0
|
|
20230831,174600,2645661430,6210,6210,6210,6210,0
|
|
20230831,174500,2645661430,6210,6210,6210,6210,0
|
|
20230831,174400,2645661430,6210,6210,6210,6210,0
|
|
20230831,174300,2645661430,6210,6210,6210,6210,0
|
|
20230831,174200,2645661430,6210,6210,6210,6210,0
|
|
20230831,174100,2645661430,6210,6210,6210,6210,0
|
|
20230831,174000,2645661430,6210,6210,6210,6210,0
|
|
20230831,173900,2645661430,6210,6210,6210,6210,0
|
|
20230831,173800,2645661430,6210,6210,6210,6210,0
|
|
20230831,173700,2645661430,6210,6210,6210,6210,0
|
|
20230831,173600,2645661430,6210,6210,6210,6210,0
|
|
20230831,173500,2645661430,6210,6210,6210,6210,0
|
|
20230831,173400,2645661430,6210,6210,6210,6210,0
|
|
20230831,173300,2645661430,6210,6210,6210,6210,0
|
|
20230831,173200,2645661430,6210,6210,6210,6210,0
|
|
20230831,173100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,173000,2645661430,6210,6210,6210,6210,0
|
|
20230831,172900,2645661430,6210,6210,6210,6210,0
|
|
20230831,172800,2645661430,6210,6210,6210,6210,0
|
|
20230831,172700,2645661430,6210,6210,6210,6210,0
|
|
20230831,172600,2645661430,6210,6210,6210,6210,0
|
|
20230831,172500,2645661430,6210,6210,6210,6210,0
|
|
20230831,172400,2645661430,6210,6210,6210,6210,0
|
|
20230831,172300,2645661430,6210,6210,6210,6210,0
|
|
20230831,172200,2645661430,6210,6210,6210,6210,0
|
|
20230831,172100,2645661430,6210,6210,6210,6210,0
|
|
20230831,172000,2645661430,6210,6210,6210,6210,0
|
|
20230831,171900,2645661430,6210,6210,6210,6210,0
|
|
20230831,171800,2645661430,6210,6210,6210,6210,0
|
|
20230831,171700,2645661430,6210,6210,6210,6210,0
|
|
20230831,171600,2645661430,6210,6210,6210,6210,0
|
|
20230831,171500,2645661430,6210,6210,6210,6210,0
|
|
20230831,171400,2645661430,6210,6210,6210,6210,0
|
|
20230831,171300,2645661430,6210,6210,6210,6210,0
|
|
20230831,171200,2645661430,6210,6210,6210,6210,0
|
|
20230831,171100,2645661430,6210,6210,6210,6210,0
|
|
20230831,171000,2645661430,6210,6210,6210,6210,0
|
|
20230831,170900,2645661430,6210,6210,6210,6210,0
|
|
20230831,170800,2645661430,6210,6210,6210,6210,0
|
|
20230831,170700,2645661430,6210,6210,6210,6210,0
|
|
20230831,170600,2645661430,6210,6210,6210,6210,0
|
|
20230831,170500,2645661430,6210,6210,6210,6210,0
|
|
20230831,170400,2645661430,6210,6210,6210,6210,0
|
|
20230831,170300,2645661430,6210,6210,6210,6210,0
|
|
20230831,170200,2645661430,6210,6210,6210,6210,0
|
|
20230831,170100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,170000,2645661430,6210,6210,6210,6210,0
|
|
20230831,165900,2645661430,6210,6210,6210,6210,0
|
|
20230831,165800,2645661430,6210,6210,6210,6210,0
|
|
20230831,165700,2645661430,6210,6210,6210,6210,0
|
|
20230831,165600,2645661430,6210,6210,6210,6210,0
|
|
20230831,165500,2645661430,6210,6210,6210,6210,0
|
|
20230831,165400,2645661430,6210,6210,6210,6210,0
|
|
20230831,165300,2645661430,6210,6210,6210,6210,0
|
|
20230831,165200,2645661430,6210,6210,6210,6210,0
|
|
20230831,165100,2645661430,6210,6210,6210,6210,0
|
|
20230831,165000,2645661430,6210,6210,6210,6210,0
|
|
20230831,164900,2645661430,6210,6210,6210,6210,0
|
|
20230831,164800,2645661430,6210,6210,6210,6210,0
|
|
20230831,164700,2645661430,6210,6210,6210,6210,0
|
|
20230831,164600,2645661430,6210,6210,6210,6210,0
|
|
20230831,164500,2645661430,6210,6210,6210,6210,0
|
|
20230831,164400,2645661430,6210,6210,6210,6210,0
|
|
20230831,164300,2645661430,6210,6210,6210,6210,0
|
|
20230831,164200,2645661430,6210,6210,6210,6210,0
|
|
20230831,164100,2645661430,6210,6210,6210,6210,0
|
|
20230831,164000,2645661430,6210,6210,6210,6210,0
|
|
20230831,163900,2645661430,6210,6210,6210,6210,0
|
|
20230831,163800,2645661430,6210,6210,6210,6210,0
|
|
20230831,163700,2645661430,6210,6210,6210,6210,0
|
|
20230831,163600,2645661430,6210,6210,6210,6210,0
|
|
20230831,163500,2645661430,6210,6210,6210,6210,0
|
|
20230831,163400,2645661430,6210,6210,6210,6210,0
|
|
20230831,163300,2645661430,6210,6210,6210,6210,0
|
|
20230831,163200,2645661430,6210,6210,6210,6210,0
|
|
20230831,163100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,163000,2645661430,6210,6210,6210,6210,0
|
|
20230831,162900,2645661430,6210,6210,6210,6210,0
|
|
20230831,162800,2645661430,6210,6210,6210,6210,0
|
|
20230831,162700,2645661430,6210,6210,6210,6210,0
|
|
20230831,162600,2645661430,6210,6210,6210,6210,0
|
|
20230831,162500,2645661430,6210,6210,6210,6210,0
|
|
20230831,162400,2645661430,6210,6210,6210,6210,0
|
|
20230831,162300,2645661430,6210,6210,6210,6210,0
|
|
20230831,162200,2645661430,6210,6210,6210,6210,0
|
|
20230831,162100,2645661430,6210,6210,6210,6210,0
|
|
20230831,162000,2645661430,6210,6210,6210,6210,0
|
|
20230831,161900,2645661430,6210,6210,6210,6210,0
|
|
20230831,161800,2645661430,6210,6210,6210,6210,0
|
|
20230831,161700,2645661430,6210,6210,6210,6210,0
|
|
20230831,161600,2645661430,6210,6210,6210,6210,0
|
|
20230831,161500,2645661430,6210,6210,6210,6210,0
|
|
20230831,161400,2645661430,6210,6210,6210,6210,0
|
|
20230831,161300,2645661430,6210,6210,6210,6210,0
|
|
20230831,161200,2645661430,6210,6210,6210,6210,0
|
|
20230831,161100,2645661430,6210,6210,6210,6210,0
|
|
20230831,161000,2645661430,6210,6210,6210,6210,0
|
|
20230831,160900,2645661430,6210,6210,6210,6210,0
|
|
20230831,160800,2645661430,6210,6210,6210,6210,0
|
|
20230831,160700,2645661430,6210,6210,6210,6210,0
|
|
20230831,160600,2645661430,6210,6210,6210,6210,0
|
|
20230831,160500,2645661430,6210,6210,6210,6210,0
|
|
20230831,160400,2645661430,6210,6210,6210,6210,0
|
|
20230831,160300,2645661430,6210,6210,6210,6210,0
|
|
20230831,160200,2645661430,6210,6210,6210,6210,0
|
|
20230831,160100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,160000,2645661430,6210,6210,6210,6210,0
|
|
20230831,155900,2645661430,6210,6210,6210,6210,0
|
|
20230831,155800,2645661430,6210,6210,6210,6210,0
|
|
20230831,155700,2645661430,6210,6210,6210,6210,0
|
|
20230831,155600,2645661430,6210,6210,6210,6210,0
|
|
20230831,155500,2645661430,6210,6210,6210,6210,0
|
|
20230831,155400,2645661430,6210,6210,6210,6210,0
|
|
20230831,155300,2645661430,6210,6210,6210,6210,0
|
|
20230831,155200,2645661430,6210,6210,6210,6210,0
|
|
20230831,155100,2645661430,6210,6210,6210,6210,0
|
|
20230831,155000,2645661430,6210,6210,6210,6210,0
|
|
20230831,154900,2645661430,6210,6210,6210,6210,0
|
|
20230831,154800,2645661430,6210,6210,6210,6210,0
|
|
20230831,154700,2645661430,6210,6210,6210,6210,0
|
|
20230831,154600,2645661430,6210,6210,6210,6210,0
|
|
20230831,154500,2645661430,6210,6210,6210,6210,0
|
|
20230831,154400,2645661430,6210,6210,6210,6210,0
|
|
20230831,154300,2645661430,6210,6210,6210,6210,0
|
|
20230831,154200,2645661430,6210,6210,6210,6210,0
|
|
20230831,154100,2645661430,6210,6210,6210,6210,0
|
|
20230831,154000,2645661430,6210,6210,6210,6210,0
|
|
20230831,153900,2645661430,6210,6210,6210,6210,0
|
|
20230831,153800,2645661430,6210,6210,6210,6210,0
|
|
20230831,153700,2645661430,6210,6210,6210,6210,0
|
|
20230831,153600,2645661430,6210,6210,6210,6210,0
|
|
20230831,153500,2645661430,6210,6210,6210,6210,0
|
|
20230831,153400,2645661430,6210,6210,6210,6210,0
|
|
20230831,153300,2645661430,6210,6210,6210,6210,0
|
|
20230831,153200,2645661430,6210,6210,6210,6210,0
|
|
20230831,153100,2645661430,6210,6210,6210,6210,11121
|
|
20230831,153000,2645661430,6210,6210,6210,6210,11121
|
|
20230831,152900,2576600020,6160,6160,6160,6160,0
|
|
20230831,152800,2576600020,6160,6160,6160,6160,0
|
|
20230831,152700,2576600020,6160,6160,6160,6160,0
|
|
20230831,152600,2576600020,6160,6160,6160,6160,0
|
|
20230831,152500,2576600020,6160,6160,6160,6160,0
|
|
20230831,152400,2576600020,6160,6160,6160,6160,0
|
|
20230831,152300,2576600020,6160,6160,6160,6160,0
|
|
20230831,152200,2576600020,6160,6160,6160,6160,0
|
|
20230831,152100,2576600020,6160,6160,6160,6160,0
|
|
20230831,152000,2576600020,6160,6160,6160,6160,0
|
|
20230831,151900,2576600020,6160,6160,6170,6160,812
|
|
20230831,151800,2571593120,6160,6160,6160,6160,2195
|
|
20230831,151700,2558071920,6170,6160,6170,6160,2135
|
|
20230831,151600,2544918490,6150,6150,6160,6140,1317
|
|
20230831,151500,2536819410,6150,6140,6150,6130,737
|
|
20230831,151400,2532289740,6150,6130,6150,6130,604
|
|
20230831,151300,2528585470,6130,6140,6140,6130,960
|
|
20230831,151200,2522694070,6140,6140,6140,6140,2482
|
|
20230831,151100,2507454590,6140,6130,6140,6130,372
|
|
20230831,151000,2505170680,6140,6140,6140,6140,386
|
|
20230831,150900,2502800640,6140,6140,6140,6130,1414
|
|
20230831,150800,2494119680,6140,6140,6140,6140,3
|
|
20230831,150700,2494101260,6130,6130,6130,6130,194
|
|
20230831,150600,2492912040,6130,6130,6130,6120,1324
|
|
20230831,150500,2484797110,6130,6120,6130,6120,1940
|
|
20230831,150400,2472924110,6130,6130,6130,6130,710
|
|
20230831,150300,2468571810,6130,6140,6140,6130,230
|
|
20230831,150200,2467161860,6130,6130,6130,6130,332
|
|
20230831,150100,2465126700,6130,6130,6130,6130,21
|
|
20230831,150000,2464997970,6120,6120,6120,6120,4560
|
|
20230831,145900,2437090770,6120,6120,6120,6120,0
|
|
20230831,145800,2437090770,6120,6120,6120,6120,900
|
|
20230831,145700,2431582770,6120,6130,6140,6120,1026
|
|
20230831,145600,2425294340,6130,6120,6130,6120,2179
|
|
20230831,145500,2411940070,6120,6120,6120,6120,1251
|
|
20230831,145400,2404283950,6120,6120,6120,6120,1498
|
|
20230831,145300,2395116190,6120,6130,6130,6120,120
|
|
20230831,145200,2394381590,6120,6120,6120,6120,511
|
|
20230831,145100,2391254270,6120,6120,6120,6120,1000
|
|
20230831,145000,2385134270,6120,6120,6120,6120,1037
|
|
20230831,144900,2378787830,6120,6120,6120,6120,378
|
|
20230831,144800,2376474470,6120,6120,6120,6120,1200
|
|
20230831,144700,2369130470,6120,6120,6120,6120,2848
|
|
20230831,144600,2351700710,6120,6140,6140,6120,1160
|
|
20230831,144500,2344596900,6140,6140,6140,6140,0
|
|
20230831,144400,2344596900,6140,6130,6140,6130,3412
|
|
20230831,144300,2323668850,6130,6130,6140,6130,700
|
|
20230831,144200,2319371510,6140,6140,6140,6140,16
|
|
20230831,144100,2319273270,6130,6130,6130,6130,251
|
|
20230831,144000,2317734640,6130,6130,6130,6130,175
|
|
20230831,143900,2316661890,6140,6140,6140,6140,1229
|
|
20230831,143800,2309115830,6140,6140,6140,6130,380
|
|
20230831,143700,2306783930,6140,6140,6140,6140,648
|
|
20230831,143600,2302805210,6140,6140,6140,6140,4
|
|
20230831,143500,2302780650,6130,6120,6140,6120,8829
|
|
20230831,143400,2248726130,6110,6110,6110,6110,2273
|
|
20230831,143300,2234838100,6120,6120,6120,6120,247
|
|
20230831,143200,2233326460,6120,6120,6120,6120,72
|
|
20230831,143100,2232885820,6120,6120,6120,6120,5
|
|
20230831,143000,2232855220,6120,6120,6120,6120,0
|
|
20230831,142900,2232855220,6120,6120,6120,6120,100
|
|
20230831,142800,2232243220,6120,6120,6120,6120,1315
|
|
20230831,142700,2224195420,6110,6110,6110,6110,781
|
|
20230831,142600,2219423510,6110,6110,6110,6110,300
|
|
20230831,142500,2217590510,6110,6110,6110,6110,0
|
|
20230831,142400,2217590510,6110,6120,6120,6110,572
|
|
20230831,142300,2214095580,6120,6110,6120,6110,103
|
|
20230831,142200,2213466220,6110,6120,6120,6110,3500
|
|
20230831,142100,2192068680,6120,6120,6120,6120,990
|
|
20230831,142000,2186009880,6120,6110,6120,6110,400
|
|
20230831,141900,2183562880,6110,6120,6120,6110,602
|
|
20230831,141800,2179884560,6110,6110,6110,6110,487
|
|
20230831,141700,2176908990,6110,6110,6110,6110,0
|
|
20230831,141600,2176908990,6110,6110,6110,6110,190
|
|
20230831,141500,2175748090,6110,6110,6110,6110,635
|
|
20230831,141400,2171868240,6110,6110,6110,6110,201
|
|
20230831,141300,2170640130,6110,6110,6110,6110,1708
|
|
20230831,141200,2160204250,6100,6100,6110,6100,5605
|
|
20230831,141100,2126003540,6110,6110,6110,6110,249
|
|
20230831,141000,2124482150,6110,6110,6110,6110,100
|
|
20230831,140900,2123871150,6110,6110,6110,6110,156
|
|
20230831,140800,2122917990,6110,6110,6110,6110,801
|
|
20230831,140700,2118023880,6100,6110,6110,6100,1271
|
|
20230831,140600,2110269490,6100,6100,6110,6100,522
|
|
20230831,140500,2107083070,6100,6100,6100,6100,110
|
|
20230831,140400,2106412070,6100,6100,6110,6100,540
|
|
20230831,140300,2103114230,6100,6110,6110,6100,129
|
|
20230831,140200,2102326540,6110,6100,6110,6090,556
|
|
20230831,140100,2098936220,6100,6110,6110,6100,85
|
|
20230831,140000,2098417520,6100,6110,6110,6100,1732
|
|
20230831,135900,2087835160,6120,6120,6120,6120,1
|
|
20230831,135800,2087829040,6100,6130,6130,6100,1525
|
|
20230831,135700,2078511590,6130,6120,6130,6120,2081
|
|
20230831,135600,2065775700,6110,6110,6110,6110,271
|
|
20230831,135500,2064119890,6110,6090,6140,6070,10273
|
|
20230831,135400,2001477420,6090,6130,6130,6080,11683
|
|
20230831,135300,1930193750,6130,6110,6130,6110,1013
|
|
20230831,135200,1924004120,6110,6120,6120,6110,1314
|
|
20230831,135100,1915962900,6120,6120,6120,6120,3200
|
|
20230831,135000,1896378900,6120,6120,6120,6120,0
|
|
20230831,134900,1896378900,6120,6120,6120,6120,0
|
|
20230831,134800,1896378900,6120,6120,6120,6120,2
|
|
20230831,134700,1896366660,6120,6110,6120,6110,5677
|
|
20230831,134600,1861643420,6120,6120,6120,6120,31
|
|
20230831,134500,1861453700,6120,6120,6120,6120,314
|
|
20230831,134400,1859532020,6120,6130,6130,6120,501
|
|
20230831,134300,1856464700,6140,6130,6140,6130,1382
|
|
20230831,134200,1847992820,6130,6130,6130,6130,20
|
|
20230831,134100,1847870220,6130,6120,6130,6120,2745
|
|
20230831,134000,1831068540,6120,6110,6120,6110,748
|
|
20230831,133900,1826495260,6110,6130,6130,6110,1611
|
|
20230831,133800,1816642920,6130,6130,6130,6130,100
|
|
20230831,133700,1816029920,6130,6130,6130,6130,0
|
|
20230831,133600,1816029920,6130,6120,6130,6120,1772
|
|
20230831,133500,1805172560,6120,6100,6120,6100,1989
|
|
20230831,133400,1793018590,6100,6130,6130,6100,5944
|
|
20230831,133300,1756699410,6130,6130,6130,6130,0
|
|
20230831,133200,1756699410,6130,6130,6130,6130,329
|
|
20230831,133100,1754682640,6130,6140,6140,6130,58
|
|
20230831,133000,1754327000,6150,6150,6150,6150,0
|
|
20230831,132900,1754327000,6150,6150,6150,6150,0
|
|
20230831,132800,1754327000,6150,6140,6150,6130,340
|
|
20230831,132700,1752242500,6130,6130,6130,6130,953
|
|
20230831,132600,1746400610,6120,6130,6130,6120,509
|
|
20230831,132500,1743285440,6130,6150,6150,6130,148
|
|
20230831,132400,1742376040,6150,6150,6150,6150,1
|
|
20230831,132300,1742369890,6150,6140,6150,6110,5010
|
|
20230831,132200,1711679660,6140,6140,6140,6140,0
|
|
20230831,132100,1711679660,6140,6140,6140,6140,1500
|
|
20230831,132000,1702469660,6140,6140,6140,6140,0
|
|
20230831,131900,1702469660,6140,6140,6140,6140,12
|
|
20230831,131800,1702395980,6140,6140,6140,6140,1000
|
|
20230831,131700,1696255980,6140,6140,6140,6140,10
|
|
20230831,131600,1696194580,6140,6140,6140,6140,74
|
|
20230831,131500,1695740220,6140,6140,6150,6140,12845
|
|
20230831,131400,1616843570,6130,6130,6130,6130,372
|
|
20230831,131300,1614563210,6130,6130,6130,6130,628
|
|
20230831,131200,1610713570,6140,6140,6140,6120,5198
|
|
20230831,131100,1578860520,6140,6140,6140,6140,0
|
|
20230831,131000,1578860520,6140,6140,6140,6140,32
|
|
20230831,130900,1578664040,6140,6140,6140,6140,200
|
|
20230831,130800,1577436040,6140,6140,6140,6140,93
|
|
20230831,130700,1576865020,6150,6150,6150,6150,0
|
|
20230831,130600,1576865020,6150,6150,6150,6150,0
|
|
20230831,130500,1576865020,6150,6150,6150,6150,330
|
|
20230831,130400,1574835520,6150,6150,6150,6150,706
|
|
20230831,130300,1570493620,6160,6150,6160,6150,573
|
|
20230831,130200,1566969650,6150,6150,6150,6150,133
|
|
20230831,130100,1566151700,6150,6150,6150,6150,0
|
|
20230831,130000,1566151700,6150,6150,6160,6150,1066
|
|
20230831,125900,1559595600,6150,6150,6160,6150,323
|
|
20230831,125800,1557608950,6150,6150,6150,6150,0
|
|
20230831,125700,1557608950,6150,6150,6150,6150,10
|
|
20230831,125600,1557547450,6150,6150,6150,6150,154
|
|
20230831,125500,1556600350,6150,6150,6150,6150,9
|
|
20230831,125400,1556545000,6150,6150,6150,6150,200
|
|
20230831,125300,1555315000,6160,6150,6160,6150,410
|
|
20230831,125200,1552790500,6150,6150,6150,6150,227
|
|
20230831,125100,1551394450,6140,6140,6140,6140,1178
|
|
20230831,125000,1544161530,6130,6130,6130,6130,32
|
|
20230831,124900,1543965370,6130,6130,6130,6130,962
|
|
20230831,124800,1538068310,6110,6110,6110,6110,50
|
|
20230831,124700,1537762810,6120,6120,6120,6120,270
|
|
20230831,124600,1536110410,6120,6120,6120,6120,11
|
|
20230831,124500,1536043090,6110,6120,6120,6110,1017
|
|
20230831,124400,1529825160,6120,6120,6120,6120,502
|
|
20230831,124300,1526752920,6120,6120,6120,6120,10
|
|
20230831,124200,1526691720,6120,6120,6120,6120,98
|
|
20230831,124100,1526091960,6120,6120,6120,6120,820
|
|
20230831,124000,1521073560,6120,6120,6120,6120,324
|
|
20230831,123900,1519090680,6130,6130,6130,6120,261
|
|
20230831,123800,1517490770,6120,6120,6120,6120,110
|
|
20230831,123700,1516817570,6110,6120,6120,6110,81
|
|
20230831,123600,1516322640,6120,6120,6120,6110,79
|
|
20230831,123500,1515839460,6120,6110,6120,6110,956
|
|
20230831,123400,1509997000,6110,6110,6110,6110,812
|
|
20230831,123300,1505035680,6110,6120,6120,6110,1131
|
|
20230831,123200,1498119680,6120,6120,6120,6120,656
|
|
20230831,123100,1494104960,6120,6120,6120,6120,483
|
|
20230831,123000,1491149000,6120,6120,6120,6120,1848
|
|
20230831,122900,1479839240,6120,6120,6120,6120,2
|
|
20230831,122800,1479827000,6130,6120,6130,6120,536
|
|
20230831,122700,1476544230,6120,6120,6120,6120,118
|
|
20230831,122600,1475822070,6120,6120,6120,6120,395
|
|
20230831,122500,1473404670,6110,6110,6110,6110,0
|
|
20230831,122400,1473404670,6110,6110,6110,6110,10
|
|
20230831,122300,1473343570,6110,6120,6130,6110,331
|
|
20230831,122200,1471317880,6120,6120,6120,6120,21
|
|
20230831,122100,1471189360,6120,6120,6120,6120,27
|
|
20230831,122000,1471024120,6120,6120,6120,6120,486
|
|
20230831,121900,1468049800,6110,6130,6130,6110,351
|
|
20230831,121800,1465901310,6130,6130,6130,6130,1
|
|
20230831,121700,1465895180,6130,6110,6130,6110,1998
|
|
20230831,121600,1453655340,6110,6120,6120,6110,200
|
|
20230831,121500,1452433190,6110,6110,6110,6110,0
|
|
20230831,121400,1452433190,6110,6120,6120,6110,501
|
|
20230831,121300,1449369110,6120,6130,6130,6120,350
|
|
20230831,121200,1447227080,6130,6130,6130,6130,112
|
|
20230831,121100,1446540520,6130,6130,6130,6130,817
|
|
20230831,121000,1441532310,6120,6120,6120,6120,300
|
|
20230831,120900,1439696310,6130,6120,6130,6120,5875
|
|
20230831,120800,1403736280,6120,6130,6130,6120,720
|
|
20230831,120700,1399323900,6130,6130,6130,6130,4
|
|
20230831,120600,1399299380,6130,6130,6130,6130,120
|
|
20230831,120500,1398563780,6120,6130,6130,6120,350
|
|
20230831,120400,1396419940,6150,6150,6150,6150,5
|
|
20230831,120300,1396389190,6120,6120,6120,6110,1889
|
|
20230831,120200,1384836120,6120,6130,6130,6120,500
|
|
20230831,120100,1381774300,6140,6130,6140,6130,675
|
|
20230831,120000,1377629820,6130,6130,6130,6130,1628
|
|
20230831,115900,1367650180,6140,6140,6140,6130,186
|
|
20230831,115800,1366509850,6130,6130,6130,6130,786
|
|
20230831,115700,1361691670,6140,6140,6140,6140,1
|
|
20230831,115600,1361685530,6150,6150,6150,6130,1166
|
|
20230831,115500,1354534630,6130,6130,6130,6130,4516
|
|
20230831,115400,1326851550,6130,6130,6130,6130,4
|
|
20230831,115300,1326827030,6130,6130,6150,6130,2902
|
|
20230831,115200,1309018710,6130,6130,6130,6130,1221
|
|
20230831,115100,1301533980,6130,6130,6130,6130,41
|
|
20230831,115000,1301282650,6130,6130,6130,6130,1188
|
|
20230831,114900,1294000210,6130,6130,6130,6130,96
|
|
20230831,114800,1293411730,6130,6140,6140,6130,15
|
|
20230831,114700,1293319640,6140,6140,6140,6140,0
|
|
20230831,114600,1293319640,6140,6140,6140,6140,657
|
|
20230831,114500,1289285660,6150,6140,6150,6140,304
|
|
20230831,114400,1287418560,6150,6150,6150,6150,83
|
|
20230831,114300,1286908110,6160,6160,6160,6160,514
|
|
20230831,114200,1283741870,6150,6160,6160,6150,19
|
|
20230831,114100,1283625000,6160,6160,6160,6160,83
|
|
20230831,114000,1283113720,6160,6160,6160,6150,855
|
|
20230831,113900,1277854410,6160,6150,6160,6150,180
|
|
20230831,113800,1276745710,6150,6150,6150,6150,1
|
|
20230831,113700,1276739560,6160,6160,6160,6150,115
|
|
20230831,113600,1276032000,6170,6170,6170,6170,40
|
|
20230831,113500,1275785200,6150,6150,6150,6150,909
|
|
20230831,113400,1270194850,6150,6150,6150,6150,33
|
|
20230831,113300,1269991900,6150,6150,6150,6150,10
|
|
20230831,113200,1269930400,6140,6130,6140,6130,1989
|
|
20230831,113100,1257730060,6120,6130,6130,6110,1624
|
|
20230831,113000,1247792140,6130,6120,6130,6120,2193
|
|
20230831,112900,1234356250,6100,6120,6120,6100,5492
|
|
20230831,112800,1200810990,6130,6130,6130,6130,3
|
|
20230831,112700,1200792600,6120,6120,6120,6120,100
|
|
20230831,112600,1200180600,6120,6120,6120,6110,2336
|
|
20230831,112500,1185884600,6120,6140,6140,6120,4717
|
|
20230831,112400,1156980560,6140,6150,6150,6140,896
|
|
20230831,112300,1151478620,6140,6160,6160,6140,241
|
|
20230831,112200,1149996880,6130,6140,6140,6130,1100
|
|
20230831,112100,1143250890,6140,6140,6140,6140,101
|
|
20230831,112000,1142630750,6140,6140,6140,6130,450
|
|
20230831,111900,1139868890,6140,6140,6160,6130,1381
|
|
20230831,111800,1131398280,6140,6130,6140,6130,1079
|
|
20230831,111700,1124775520,6130,6130,6140,6130,2233
|
|
20230831,111600,1111085550,6130,6140,6140,6130,2103
|
|
20230831,111500,1098186230,6140,6140,6140,6140,672
|
|
20230831,111400,1094060150,6140,6140,6140,6130,2243
|
|
20230831,111300,1080288970,6150,6170,6170,6150,7939
|
|
20230831,111200,1031405010,6170,6180,6180,6170,2950
|
|
20230831,111100,1013203490,6180,6180,6180,6180,139
|
|
20230831,111000,1012344470,6180,6180,6180,6180,0
|
|
20230831,110900,1012344470,6180,6180,6180,6180,911
|
|
20230831,110800,1006714490,6180,6180,6200,6180,211
|
|
20230831,110700,1005407050,6170,6190,6190,6170,401
|
|
20230831,110600,1002932860,6180,6180,6180,6180,214
|
|
20230831,110500,1001610340,6180,6180,6180,6180,1240
|
|
20230831,110400,993947140,6170,6170,6170,6170,900
|
|
20230831,110300,988394140,6170,6170,6170,6170,102
|
|
20230831,110200,987764800,6170,6180,6180,6170,887
|
|
20230831,110100,982283240,6180,6180,6180,6180,200
|
|
20230831,110000,981047240,6180,6200,6200,6180,2516
|
|
20230831,105900,965496440,6200,6200,6200,6200,42
|
|
20230831,105800,965236040,6200,6190,6200,6190,203
|
|
20230831,105700,963979440,6190,6190,6190,6190,0
|
|
20230831,105600,963979440,6190,6200,6200,6190,13
|
|
20230831,105500,963898940,6200,6200,6200,6200,12
|
|
20230831,105400,963824540,6200,6200,6200,6200,6
|
|
20230831,105300,963787340,6200,6200,6200,6200,0
|
|
20230831,105200,963787340,6200,6200,6200,6200,0
|
|
20230831,105100,963787340,6200,6200,6200,6200,51
|
|
20230831,105000,963471140,6200,6200,6200,6200,1225
|
|
20230831,104900,955876140,6190,6190,6190,6190,524
|
|
20230831,104800,952632580,6190,6190,6190,6190,240
|
|
20230831,104700,951146980,6190,6190,6190,6190,1512
|
|
20230831,104600,941787700,6210,6210,6210,6200,2992
|
|
20230831,104500,923237280,6210,6200,6210,6200,151
|
|
20230831,104400,922301070,6200,6200,6200,6200,0
|
|
20230831,104300,922301070,6200,6200,6200,6200,1668
|
|
20230831,104200,911959470,6200,6200,6200,6200,20
|
|
20230831,104100,911835470,6210,6210,6210,6210,97
|
|
20230831,104000,911233100,6200,6200,6200,6200,20
|
|
20230831,103900,911109100,6210,6210,6210,6210,581
|
|
20230831,103800,907501090,6210,6210,6220,6210,484
|
|
20230831,103700,904495440,6220,6200,6220,6200,2433
|
|
20230831,103600,889397570,6200,6200,6200,6200,322
|
|
20230831,103500,887401170,6200,6190,6200,6190,21
|
|
20230831,103400,887271170,6190,6190,6190,6190,503
|
|
20230831,103300,884157600,6190,6190,6190,6190,798
|
|
20230831,103200,879217980,6180,6180,6180,6180,121
|
|
20230831,103100,878470200,6180,6190,6190,6180,107
|
|
20230831,103000,877808740,6200,6180,6200,6180,674
|
|
20230831,102900,873638260,6200,6180,6200,6180,882
|
|
20230831,102800,868187280,6180,6190,6200,6180,818
|
|
20230831,102700,863124930,6180,6180,6180,6180,10
|
|
20230831,102600,863063130,6190,6200,6200,6190,50
|
|
20230831,102500,862753600,6200,6200,6200,6190,35
|
|
20230831,102400,862536930,6190,6200,6200,6180,425
|
|
20230831,102300,859910090,6190,6190,6190,6190,2
|
|
20230831,102200,859897710,6180,6180,6180,6180,148
|
|
20230831,102100,858983070,6180,6180,6190,6180,726
|
|
20230831,102000,854495390,6180,6170,6180,6160,1425
|
|
20230831,101900,845702320,6170,6180,6180,6170,5102
|
|
20230831,101800,814210830,6180,6180,6190,6180,555
|
|
20230831,101700,810775930,6190,6190,6190,6190,154
|
|
20230831,101600,809822670,6190,6200,6200,6190,1001
|
|
20230831,101500,803626470,6190,6180,6190,6180,324
|
|
20230831,101400,801622710,6190,6180,6200,6180,1585
|
|
20230831,101300,791825140,6180,6180,6180,6180,21
|
|
20230831,101200,791695360,6180,6180,6180,6170,845
|
|
20230831,101100,786480660,6180,6180,6180,6180,20
|
|
20230831,101000,786357060,6170,6170,6170,6170,1825
|
|
20230831,100900,775096810,6170,6180,6180,6170,843
|
|
20230831,100800,769895400,6180,6190,6190,6180,976
|
|
20230831,100700,763857510,6190,6190,6190,6190,1
|
|
20230831,100600,763851320,6190,6190,6190,6180,1098
|
|
20230831,100500,757058170,6190,6170,6190,6170,2160
|
|
20230831,100400,743703260,6170,6180,6180,6170,3333
|
|
20230831,100300,723111840,6180,6180,6180,6180,200
|
|
20230831,100200,721875840,6190,6190,6190,6180,250
|
|
20230831,100100,720328430,6200,6210,6210,6190,582
|
|
20230831,100000,716721990,6210,6180,6210,6180,4156
|
|
20230831,095900,691008540,6180,6180,6180,6180,1611
|
|
20230831,095800,681052560,6180,6190,6190,6180,209
|
|
20230831,095700,679760040,6190,6190,6190,6190,484
|
|
20230831,095600,676764080,6190,6180,6200,6180,2016
|
|
20230831,095500,664285310,6180,6180,6180,6180,1330
|
|
20230831,095400,656065910,6180,6210,6210,6170,11762
|
|
20230831,095300,583239710,6210,6200,6210,6200,524
|
|
20230831,095200,579989890,6200,6200,6200,6200,929
|
|
20230831,095100,574230090,6200,6210,6210,6200,744
|
|
20230831,095000,569615750,6210,6200,6210,6200,829
|
|
20230831,094900,564468460,6200,6200,6210,6200,701
|
|
20230831,094800,560121260,6210,6210,6210,6200,1426
|
|
20230831,094700,551279550,6210,6210,6210,6210,992
|
|
20230831,094600,545119230,6210,6210,6210,6210,590
|
|
20230831,094500,541455330,6210,6220,6220,6210,319
|
|
20230831,094400,539474320,6220,6220,6230,6220,216
|
|
20230831,094300,538130700,6210,6230,6230,6200,10490
|
|
20230831,094200,472934420,6230,6230,6230,6230,524
|
|
20230831,094100,469669900,6240,6240,6240,6230,1354
|
|
20230831,094000,461230940,6230,6250,6250,6230,1582
|
|
20230831,093900,451361600,6240,6250,6250,6240,539
|
|
20230831,093800,447995320,6250,6260,6260,6250,3
|
|
20230831,093700,447976550,6260,6250,6260,6250,643
|
|
20230831,093600,443956270,6260,6260,6260,6250,1208
|
|
20230831,093500,436402840,6260,6240,6270,6240,2908
|
|
20230831,093400,418213740,6230,6240,6250,6210,4087
|
|
20230831,093300,392753850,6240,6250,6250,6240,544
|
|
20230831,093200,389353880,6250,6250,6260,6250,763
|
|
20230831,093100,384584760,6250,6240,6260,6240,2646
|
|
20230831,093000,368049070,6240,6220,6240,6220,6134
|
|
20230831,092900,329836750,6220,6210,6220,6200,7561
|
|
20230831,092800,282929930,6210,6210,6220,6210,909
|
|
20230831,092700,277283940,6210,6220,6220,6210,4047
|
|
20230831,092600,252121770,6220,6220,6220,6220,1
|
|
20230831,092500,252115550,6230,6230,6230,6220,1323
|
|
20230831,092400,243883270,6230,6240,6240,6230,52
|
|
20230831,092300,243559290,6240,6230,6240,6230,1115
|
|
20230831,092200,236602990,6240,6240,6240,6240,39
|
|
20230831,092100,236359630,6240,6240,6240,6240,12
|
|
20230831,092000,236284750,6250,6250,6260,6250,730
|
|
20230831,091900,231716200,6240,6240,6260,6240,2597
|
|
20230831,091800,215491060,6250,6250,6250,6250,1
|
|
20230831,091700,215484810,6260,6240,6260,6240,1572
|
|
20230831,091600,205659990,6240,6220,6240,6210,1817
|
|
20230831,091500,194341720,6220,6220,6220,6220,310
|
|
20230831,091400,192413520,6220,6210,6230,6210,3100
|
|
20230831,091300,173156220,6220,6230,6230,6220,600
|
|
20230831,091200,169421980,6230,6230,6240,6220,971
|
|
20230831,091100,163379130,6240,6240,6240,6230,1137
|
|
20230831,091000,156288830,6250,6210,6250,6210,2081
|
|
20230831,090900,143340320,6210,6210,6220,6210,439
|
|
20230831,090800,140613630,6220,6220,6230,6220,537
|
|
20230831,090700,137273440,6230,6230,6230,6230,86
|
|
20230831,090600,136737660,6240,6220,6250,6220,2468
|
|
20230831,090500,121343780,6210,6210,6220,6210,575
|
|
20230831,090400,117772870,6210,6220,6220,6210,750
|
|
20230831,090300,113109090,6220,6210,6220,6200,1778
|
|
20230831,090200,102059370,6200,6260,6260,6200,6949
|
|
20230831,090100,58817770,6250,6240,6250,6230,1475
|
|
20230831,090000,49621090,6240,6270,6270,6220,7933
|