601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,185700,1023905240,2100,2100,2100,2100,0
|
|
20230831,185600,1023905240,2100,2100,2100,2100,0
|
|
20230831,185500,1023905240,2100,2100,2100,2100,0
|
|
20230831,185400,1023905240,2100,2100,2100,2100,0
|
|
20230831,185300,1023905240,2100,2100,2100,2100,0
|
|
20230831,185200,1023905240,2100,2100,2100,2100,0
|
|
20230831,185100,1023905240,2100,2100,2100,2100,0
|
|
20230831,185000,1023905240,2100,2100,2100,2100,0
|
|
20230831,184900,1023905240,2100,2100,2100,2100,0
|
|
20230831,184800,1023905240,2100,2100,2100,2100,0
|
|
20230831,184700,1023905240,2100,2100,2100,2100,0
|
|
20230831,184600,1023905240,2100,2100,2100,2100,0
|
|
20230831,184500,1023905240,2100,2100,2100,2100,0
|
|
20230831,184400,1023905240,2100,2100,2100,2100,0
|
|
20230831,184300,1023905240,2100,2100,2100,2100,0
|
|
20230831,184200,1023905240,2100,2100,2100,2100,0
|
|
20230831,184100,1023905240,2100,2100,2100,2100,0
|
|
20230831,184000,1023905240,2100,2100,2100,2100,0
|
|
20230831,183900,1023905240,2100,2100,2100,2100,0
|
|
20230831,183800,1023905240,2100,2100,2100,2100,0
|
|
20230831,183700,1023905240,2100,2100,2100,2100,0
|
|
20230831,183600,1023905240,2100,2100,2100,2100,0
|
|
20230831,183500,1023905240,2100,2100,2100,2100,0
|
|
20230831,183400,1023905240,2100,2100,2100,2100,0
|
|
20230831,183300,1023905240,2100,2100,2100,2100,0
|
|
20230831,183200,1023905240,2100,2100,2100,2100,0
|
|
20230831,183100,1023905240,2100,2100,2100,2100,0
|
|
20230831,183000,1023905240,2100,2100,2100,2100,0
|
|
20230831,182900,1023905240,2100,2100,2100,2100,0
|
|
20230831,182800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,182700,1023905240,2100,2100,2100,2100,0
|
|
20230831,182600,1023905240,2100,2100,2100,2100,0
|
|
20230831,182500,1023905240,2100,2100,2100,2100,0
|
|
20230831,182400,1023905240,2100,2100,2100,2100,0
|
|
20230831,182300,1023905240,2100,2100,2100,2100,0
|
|
20230831,182200,1023905240,2100,2100,2100,2100,0
|
|
20230831,182100,1023905240,2100,2100,2100,2100,0
|
|
20230831,182000,1023905240,2100,2100,2100,2100,0
|
|
20230831,181900,1023905240,2100,2100,2100,2100,0
|
|
20230831,181800,1023905240,2100,2100,2100,2100,0
|
|
20230831,181700,1023905240,2100,2100,2100,2100,0
|
|
20230831,181600,1023905240,2100,2100,2100,2100,0
|
|
20230831,181500,1023905240,2100,2100,2100,2100,0
|
|
20230831,181400,1023905240,2100,2100,2100,2100,0
|
|
20230831,181300,1023905240,2100,2100,2100,2100,0
|
|
20230831,181200,1023905240,2100,2100,2100,2100,0
|
|
20230831,181100,1023905240,2100,2100,2100,2100,0
|
|
20230831,181000,1023905240,2100,2100,2100,2100,0
|
|
20230831,180900,1023905240,2100,2100,2100,2100,0
|
|
20230831,180800,1023905240,2100,2100,2100,2100,0
|
|
20230831,180700,1023905240,2100,2100,2100,2100,0
|
|
20230831,180600,1023905240,2100,2100,2100,2100,0
|
|
20230831,180500,1023905240,2100,2100,2100,2100,0
|
|
20230831,180400,1023905240,2100,2100,2100,2100,0
|
|
20230831,180300,1023905240,2100,2100,2100,2100,0
|
|
20230831,180200,1023905240,2100,2100,2100,2100,0
|
|
20230831,180100,1023905240,2100,2100,2100,2100,0
|
|
20230831,180000,1023905240,2100,2100,2100,2100,0
|
|
20230831,175900,1023905240,2100,2100,2100,2100,0
|
|
20230831,175800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,175700,1023905240,2100,2100,2100,2100,0
|
|
20230831,175600,1023905240,2100,2100,2100,2100,0
|
|
20230831,175500,1023905240,2100,2100,2100,2100,0
|
|
20230831,175400,1023905240,2100,2100,2100,2100,0
|
|
20230831,175300,1023905240,2100,2100,2100,2100,0
|
|
20230831,175200,1023905240,2100,2100,2100,2100,0
|
|
20230831,175100,1023905240,2100,2100,2100,2100,0
|
|
20230831,175000,1023905240,2100,2100,2100,2100,0
|
|
20230831,174900,1023905240,2100,2100,2100,2100,0
|
|
20230831,174800,1023905240,2100,2100,2100,2100,0
|
|
20230831,174700,1023905240,2100,2100,2100,2100,0
|
|
20230831,174600,1023905240,2100,2100,2100,2100,0
|
|
20230831,174500,1023905240,2100,2100,2100,2100,0
|
|
20230831,174400,1023905240,2100,2100,2100,2100,0
|
|
20230831,174300,1023905240,2100,2100,2100,2100,0
|
|
20230831,174200,1023905240,2100,2100,2100,2100,0
|
|
20230831,174100,1023905240,2100,2100,2100,2100,0
|
|
20230831,174000,1023905240,2100,2100,2100,2100,0
|
|
20230831,173900,1023905240,2100,2100,2100,2100,0
|
|
20230831,173800,1023905240,2100,2100,2100,2100,0
|
|
20230831,173700,1023905240,2100,2100,2100,2100,0
|
|
20230831,173600,1023905240,2100,2100,2100,2100,0
|
|
20230831,173500,1023905240,2100,2100,2100,2100,0
|
|
20230831,173400,1023905240,2100,2100,2100,2100,0
|
|
20230831,173300,1023905240,2100,2100,2100,2100,0
|
|
20230831,173200,1023905240,2100,2100,2100,2100,0
|
|
20230831,173100,1023905240,2100,2100,2100,2100,0
|
|
20230831,173000,1023905240,2100,2100,2100,2100,0
|
|
20230831,172900,1023905240,2100,2100,2100,2100,0
|
|
20230831,172800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,172700,1023905240,2100,2100,2100,2100,0
|
|
20230831,172600,1023905240,2100,2100,2100,2100,0
|
|
20230831,172500,1023905240,2100,2100,2100,2100,0
|
|
20230831,172400,1023905240,2100,2100,2100,2100,0
|
|
20230831,172300,1023905240,2100,2100,2100,2100,0
|
|
20230831,172200,1023905240,2100,2100,2100,2100,0
|
|
20230831,172100,1023905240,2100,2100,2100,2100,0
|
|
20230831,172000,1023905240,2100,2100,2100,2100,0
|
|
20230831,171900,1023905240,2100,2100,2100,2100,0
|
|
20230831,171800,1023905240,2100,2100,2100,2100,0
|
|
20230831,171700,1023905240,2100,2100,2100,2100,0
|
|
20230831,171600,1023905240,2100,2100,2100,2100,0
|
|
20230831,171500,1023905240,2100,2100,2100,2100,0
|
|
20230831,171400,1023905240,2100,2100,2100,2100,0
|
|
20230831,171300,1023905240,2100,2100,2100,2100,0
|
|
20230831,171200,1023905240,2100,2100,2100,2100,0
|
|
20230831,171100,1023905240,2100,2100,2100,2100,0
|
|
20230831,171000,1023905240,2100,2100,2100,2100,0
|
|
20230831,170900,1023905240,2100,2100,2100,2100,0
|
|
20230831,170800,1023905240,2100,2100,2100,2100,0
|
|
20230831,170700,1023905240,2100,2100,2100,2100,0
|
|
20230831,170600,1023905240,2100,2100,2100,2100,0
|
|
20230831,170500,1023905240,2100,2100,2100,2100,0
|
|
20230831,170400,1023905240,2100,2100,2100,2100,0
|
|
20230831,170300,1023905240,2100,2100,2100,2100,0
|
|
20230831,170200,1023905240,2100,2100,2100,2100,0
|
|
20230831,170100,1023905240,2100,2100,2100,2100,0
|
|
20230831,170000,1023905240,2100,2100,2100,2100,0
|
|
20230831,165900,1023905240,2100,2100,2100,2100,0
|
|
20230831,165800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,165700,1023905240,2100,2100,2100,2100,0
|
|
20230831,165600,1023905240,2100,2100,2100,2100,0
|
|
20230831,165500,1023905240,2100,2100,2100,2100,0
|
|
20230831,165400,1023905240,2100,2100,2100,2100,0
|
|
20230831,165300,1023905240,2100,2100,2100,2100,0
|
|
20230831,165200,1023905240,2100,2100,2100,2100,0
|
|
20230831,165100,1023905240,2100,2100,2100,2100,0
|
|
20230831,165000,1023905240,2100,2100,2100,2100,0
|
|
20230831,164900,1023905240,2100,2100,2100,2100,0
|
|
20230831,164800,1023905240,2100,2100,2100,2100,0
|
|
20230831,164700,1023905240,2100,2100,2100,2100,0
|
|
20230831,164600,1023905240,2100,2100,2100,2100,0
|
|
20230831,164500,1023905240,2100,2100,2100,2100,0
|
|
20230831,164400,1023905240,2100,2100,2100,2100,0
|
|
20230831,164300,1023905240,2100,2100,2100,2100,0
|
|
20230831,164200,1023905240,2100,2100,2100,2100,0
|
|
20230831,164100,1023905240,2100,2100,2100,2100,0
|
|
20230831,164000,1023905240,2100,2100,2100,2100,0
|
|
20230831,163900,1023905240,2100,2100,2100,2100,0
|
|
20230831,163800,1023905240,2100,2100,2100,2100,0
|
|
20230831,163700,1023905240,2100,2100,2100,2100,0
|
|
20230831,163600,1023905240,2100,2100,2100,2100,0
|
|
20230831,163500,1023905240,2100,2100,2100,2100,0
|
|
20230831,163400,1023905240,2100,2100,2100,2100,0
|
|
20230831,163300,1023905240,2100,2100,2100,2100,0
|
|
20230831,163200,1023905240,2100,2100,2100,2100,0
|
|
20230831,163100,1023905240,2100,2100,2100,2100,0
|
|
20230831,163000,1023905240,2100,2100,2100,2100,0
|
|
20230831,162900,1023905240,2100,2100,2100,2100,0
|
|
20230831,162800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,162700,1023905240,2100,2100,2100,2100,0
|
|
20230831,162600,1023905240,2100,2100,2100,2100,0
|
|
20230831,162500,1023905240,2100,2100,2100,2100,0
|
|
20230831,162400,1023905240,2100,2100,2100,2100,0
|
|
20230831,162300,1023905240,2100,2100,2100,2100,0
|
|
20230831,162200,1023905240,2100,2100,2100,2100,0
|
|
20230831,162100,1023905240,2100,2100,2100,2100,0
|
|
20230831,162000,1023905240,2100,2100,2100,2100,0
|
|
20230831,161900,1023905240,2100,2100,2100,2100,0
|
|
20230831,161800,1023905240,2100,2100,2100,2100,0
|
|
20230831,161700,1023905240,2100,2100,2100,2100,0
|
|
20230831,161600,1023905240,2100,2100,2100,2100,0
|
|
20230831,161500,1023905240,2100,2100,2100,2100,0
|
|
20230831,161400,1023905240,2100,2100,2100,2100,0
|
|
20230831,161300,1023905240,2100,2100,2100,2100,0
|
|
20230831,161200,1023905240,2100,2100,2100,2100,0
|
|
20230831,161100,1023905240,2100,2100,2100,2100,0
|
|
20230831,161000,1023905240,2100,2100,2100,2100,0
|
|
20230831,160900,1023905240,2100,2100,2100,2100,0
|
|
20230831,160800,1023905240,2100,2100,2100,2100,0
|
|
20230831,160700,1023905240,2100,2100,2100,2100,0
|
|
20230831,160600,1023905240,2100,2100,2100,2100,0
|
|
20230831,160500,1023905240,2100,2100,2100,2100,0
|
|
20230831,160400,1023905240,2100,2100,2100,2100,0
|
|
20230831,160300,1023905240,2100,2100,2100,2100,0
|
|
20230831,160200,1023905240,2100,2100,2100,2100,0
|
|
20230831,160100,1023905240,2100,2100,2100,2100,0
|
|
20230831,160000,1023905240,2100,2100,2100,2100,0
|
|
20230831,155900,1023905240,2100,2100,2100,2100,0
|
|
20230831,155800,1023905240,2100,2100,2100,2100,9252
|
|
20230831,155700,1023905240,2100,2100,2100,2100,0
|
|
20230831,155600,1023905240,2100,2100,2100,2100,0
|
|
20230831,155500,1023905240,2100,2100,2100,2100,0
|
|
20230831,155400,1023905240,2100,2100,2100,2100,0
|
|
20230831,155300,1023905240,2100,2100,2100,2100,0
|
|
20230831,155200,1023905240,2100,2100,2100,2100,0
|
|
20230831,155100,1023905240,2100,2100,2100,2100,0
|
|
20230831,155000,1023905240,2100,2100,2100,2100,0
|
|
20230831,154900,1023905240,2100,2100,2100,2100,0
|
|
20230831,154800,1023905240,2100,2100,2100,2100,0
|
|
20230831,154700,1023905240,2100,2100,2100,2100,0
|
|
20230831,154600,1023905240,2100,2100,2100,2100,0
|
|
20230831,154500,1023905240,2100,2100,2100,2100,0
|
|
20230831,154400,1023905240,2100,2100,2100,2100,0
|
|
20230831,154300,1023905240,2100,2100,2100,2100,0
|
|
20230831,154200,1023905240,2100,2100,2100,2100,0
|
|
20230831,154100,1023905240,2100,2100,2100,2100,0
|
|
20230831,154000,1023905240,2100,2100,2100,2100,0
|
|
20230831,153900,1023905240,2100,2100,2100,2100,0
|
|
20230831,153800,1023905240,2100,2100,2100,2100,0
|
|
20230831,153700,1023905240,2100,2100,2100,2100,0
|
|
20230831,153600,1023905240,2100,2100,2100,2100,0
|
|
20230831,153500,1023905240,2100,2100,2100,2100,0
|
|
20230831,153400,1023905240,2100,2100,2100,2100,0
|
|
20230831,153300,1023905240,2100,2100,2100,2100,0
|
|
20230831,153200,1023905240,2100,2100,2100,2100,0
|
|
20230831,153100,1023905240,2100,2100,2100,2100,0
|
|
20230831,153000,1023905240,2100,2100,2100,2100,9252
|
|
20230831,152900,1004476040,2100,2100,2100,2100,0
|
|
20230831,152800,1004476040,2100,2100,2100,2100,0
|
|
20230831,152700,1004476040,2100,2100,2100,2100,0
|
|
20230831,152600,1004476040,2100,2100,2100,2100,0
|
|
20230831,152500,1004476040,2100,2100,2100,2100,0
|
|
20230831,152400,1004476040,2100,2100,2100,2100,0
|
|
20230831,152300,1004476040,2100,2100,2100,2100,0
|
|
20230831,152200,1004476040,2100,2100,2100,2100,0
|
|
20230831,152100,1004476040,2100,2100,2100,2100,0
|
|
20230831,152000,1004476040,2100,2100,2100,2100,0
|
|
20230831,151900,1004476040,2100,2100,2100,2095,982
|
|
20230831,151800,1002417645,2100,2100,2100,2100,157
|
|
20230831,151700,1002087945,2105,2105,2105,2105,10
|
|
20230831,151600,1002066895,2095,2100,2105,2095,2499
|
|
20230831,151500,996820830,2100,2105,2105,2100,695
|
|
20230831,151400,995358325,2105,2105,2105,2105,325
|
|
20230831,151300,994674200,2095,2095,2095,2095,15
|
|
20230831,151200,994642775,2095,2100,2105,2095,4833
|
|
20230831,151100,984475340,2100,2100,2100,2100,11383
|
|
20230831,151000,960571040,2100,2100,2100,2100,2318
|
|
20230831,150900,955703240,2100,2100,2100,2100,580
|
|
20230831,150800,954485240,2110,2110,2110,2110,143
|
|
20230831,150700,954183510,2110,2110,2110,2110,5
|
|
20230831,150600,954172960,2110,2110,2110,2110,0
|
|
20230831,150500,954172960,2110,2110,2110,2110,0
|
|
20230831,150400,954172960,2110,2110,2110,2105,1193
|
|
20230831,150300,951661685,2105,2105,2110,2105,110
|
|
20230831,150200,951430130,2105,2105,2105,2105,1308
|
|
20230831,150100,948676790,2110,2105,2110,2105,1052
|
|
20230831,150000,946462080,2100,2115,2115,2100,15166
|
|
20230831,145900,914536250,2110,2110,2115,2110,210
|
|
20230831,145800,914093100,2110,2110,2110,2110,400
|
|
20230831,145700,913249100,2115,2115,2115,2115,0
|
|
20230831,145600,913249100,2115,2115,2115,2110,5078
|
|
20230831,145500,902533880,2110,2110,2110,2110,1144
|
|
20230831,145400,900120040,2115,2115,2115,2115,4
|
|
20230831,145300,900111580,2115,2115,2115,2115,2
|
|
20230831,145200,900107350,2115,2115,2115,2115,28
|
|
20230831,145100,900048130,2120,2115,2120,2115,24
|
|
20230831,145000,899997360,2115,2115,2115,2115,18
|
|
20230831,144900,899959290,2115,2115,2115,2115,379
|
|
20230831,144800,899157705,2115,2115,2115,2115,1441
|
|
20230831,144700,896109990,2115,2115,2115,2115,265
|
|
20230831,144600,895549515,2115,2110,2115,2110,20
|
|
20230831,144500,895507265,2110,2110,2110,2110,214
|
|
20230831,144400,895055725,2115,2115,2115,2115,0
|
|
20230831,144300,895055725,2115,2115,2115,2115,0
|
|
20230831,144200,895055725,2115,2110,2115,2110,2
|
|
20230831,144100,895051500,2115,2110,2115,2110,15
|
|
20230831,144000,895019820,2105,2105,2105,2105,0
|
|
20230831,143900,895019820,2105,2110,2110,2105,936
|
|
20230831,143800,893048755,2110,2110,2110,2110,3
|
|
20230831,143700,893042425,2110,2115,2115,2110,8
|
|
20230831,143600,893025540,2110,2110,2110,2110,16
|
|
20230831,143500,892991780,2115,2115,2115,2115,200
|
|
20230831,143400,892568780,2115,2110,2115,2105,8025
|
|
20230831,143300,875672115,2110,2110,2110,2110,50
|
|
20230831,143200,875566615,2115,2115,2115,2115,1
|
|
20230831,143100,875564500,2105,2105,2115,2105,201
|
|
20230831,143000,875141385,2105,2115,2115,2105,21
|
|
20230831,142900,875097080,2115,2115,2115,2115,0
|
|
20230831,142800,875097080,2115,2115,2115,2115,0
|
|
20230831,142700,875097080,2115,2115,2115,2105,1076
|
|
20230831,142600,872831395,2110,2110,2115,2110,4211
|
|
20230831,142500,863945520,2115,2115,2115,2115,3
|
|
20230831,142400,863939175,2115,2125,2125,2115,423
|
|
20230831,142300,863040520,2115,2115,2115,2115,133
|
|
20230831,142200,862759225,2125,2125,2125,2115,809
|
|
20230831,142100,861046600,2120,2115,2120,2115,601
|
|
20230831,142000,859772930,2110,2115,2115,2110,22
|
|
20230831,141900,859726495,2115,2115,2115,2115,1254
|
|
20230831,141800,857074285,2115,2115,2115,2115,0
|
|
20230831,141700,857074285,2115,2115,2115,2115,95
|
|
20230831,141600,856873360,2110,2110,2110,2110,900
|
|
20230831,141500,854974360,2110,2110,2110,2110,2213
|
|
20230831,141400,850304930,2115,2115,2115,2115,4
|
|
20230831,141300,850296470,2115,2115,2115,2115,100
|
|
20230831,141200,850084970,2115,2115,2115,2115,10
|
|
20230831,141100,850063820,2110,2115,2115,2110,234
|
|
20230831,141000,849570075,2115,2115,2115,2115,0
|
|
20230831,140900,849570075,2115,2115,2115,2115,0
|
|
20230831,140800,849570075,2115,2115,2115,2115,0
|
|
20230831,140700,849570075,2115,2115,2115,2115,398
|
|
20230831,140600,848728305,2115,2115,2115,2115,800
|
|
20230831,140500,847036305,2115,2115,2115,2115,52
|
|
20230831,140400,846926325,2115,2115,2115,2115,0
|
|
20230831,140300,846926325,2115,2110,2115,2110,404
|
|
20230831,140200,846072675,2115,2115,2115,2115,0
|
|
20230831,140100,846072675,2115,2115,2115,2115,1
|
|
20230831,140000,846070560,2110,2105,2110,2105,1012
|
|
20230831,135900,843935300,2115,2110,2115,2110,124
|
|
20230831,135800,843673230,2110,2110,2110,2105,2379
|
|
20230831,135700,838655430,2110,2110,2110,2110,1
|
|
20230831,135600,838653320,2110,2110,2110,2110,71
|
|
20230831,135500,838503510,2110,2110,2110,2110,2181
|
|
20230831,135400,833901600,2115,2115,2115,2115,0
|
|
20230831,135300,833901600,2115,2115,2115,2115,0
|
|
20230831,135200,833901600,2115,2115,2115,2115,62
|
|
20230831,135100,833770470,2115,2115,2115,2115,19
|
|
20230831,135000,833730285,2110,2110,2110,2110,50
|
|
20230831,134900,833624785,2115,2115,2115,2115,103
|
|
20230831,134800,833406940,2115,2110,2115,2105,131
|
|
20230831,134700,833130890,2105,2105,2105,2105,0
|
|
20230831,134600,833130890,2105,2105,2105,2105,0
|
|
20230831,134500,833130890,2105,2110,2110,2105,15905
|
|
20230831,134400,799573340,2105,2110,2110,2105,57
|
|
20230831,134300,799453090,2110,2110,2110,2110,0
|
|
20230831,134200,799453090,2110,2105,2110,2105,32
|
|
20230831,134100,799385725,2110,2110,2110,2110,3
|
|
20230831,134000,799379395,2110,2110,2110,2110,1
|
|
20230831,133900,799377285,2110,2110,2110,2110,409
|
|
20230831,133800,798514295,2110,2110,2110,2110,0
|
|
20230831,133700,798514295,2110,2110,2110,2110,1000
|
|
20230831,133600,796404295,2115,2115,2115,2115,99
|
|
20230831,133500,796194910,2115,2115,2115,2115,28
|
|
20230831,133400,796135690,2115,2115,2115,2115,0
|
|
20230831,133300,796135690,2115,2110,2115,2105,1102
|
|
20230831,133200,793811465,2115,2110,2115,2110,2002
|
|
20230831,133100,789579955,2110,2110,2110,2110,0
|
|
20230831,133000,789579955,2110,2110,2110,2110,2230
|
|
20230831,132900,784874655,2115,2115,2115,2115,1
|
|
20230831,132800,784872540,2115,2115,2115,2115,500
|
|
20230831,132700,783815040,2115,2110,2115,2110,4096
|
|
20230831,132600,775172475,2115,2115,2115,2110,669
|
|
20230831,132500,773760815,2115,2115,2115,2115,0
|
|
20230831,132400,773760815,2115,2115,2115,2115,400
|
|
20230831,132300,772914815,2115,2115,2115,2115,1
|
|
20230831,132200,772912700,2110,2115,2115,2110,27
|
|
20230831,132100,772855620,2120,2120,2120,2120,0
|
|
20230831,132000,772855620,2120,2120,2120,2120,1
|
|
20230831,131900,772853500,2115,2115,2115,2115,100
|
|
20230831,131800,772642000,2120,2120,2120,2120,0
|
|
20230831,131700,772642000,2120,2120,2120,2120,103
|
|
20230831,131600,772423640,2120,2115,2120,2115,369
|
|
20230831,131500,771643190,2120,2115,2120,2115,13
|
|
20230831,131400,771615690,2110,2110,2110,2110,0
|
|
20230831,131300,771615690,2110,2120,2120,2110,160
|
|
20230831,131200,771277990,2120,2120,2120,2120,2501
|
|
20230831,131100,765975870,2120,2115,2120,2115,1610
|
|
20230831,131000,762570715,2110,2110,2110,2110,300
|
|
20230831,130900,761937715,2110,2110,2110,2110,5000
|
|
20230831,130800,751387715,2115,2115,2115,2115,5
|
|
20230831,130700,751377140,2110,2115,2115,2110,701
|
|
20230831,130600,749898015,2120,2120,2120,2120,80
|
|
20230831,130500,749728415,2120,2120,2120,2120,1
|
|
20230831,130400,749726295,2115,2120,2120,2115,4934
|
|
20230831,130300,739290880,2120,2120,2120,2120,104
|
|
20230831,130200,739070400,2120,2120,2120,2120,1
|
|
20230831,130100,739068280,2120,2120,2120,2120,10
|
|
20230831,130000,739047080,2120,2115,2120,2115,21
|
|
20230831,125900,739002615,2115,2120,2120,2115,118
|
|
20230831,125800,738752990,2120,2120,2120,2120,0
|
|
20230831,125700,738752990,2120,2120,2120,2120,1
|
|
20230831,125600,738750870,2120,2120,2120,2120,1
|
|
20230831,125500,738748750,2110,2110,2110,2110,0
|
|
20230831,125400,738748750,2110,2120,2120,2110,41
|
|
20230831,125300,738661840,2120,2120,2120,2120,2
|
|
20230831,125200,738657600,2120,2120,2120,2120,0
|
|
20230831,125100,738657600,2120,2120,2120,2120,666
|
|
20230831,125000,737245680,2120,2115,2120,2115,251
|
|
20230831,124900,736714810,2115,2115,2115,2115,600
|
|
20230831,124800,735445810,2115,2115,2115,2115,1
|
|
20230831,124700,735443695,2110,2110,2110,2110,0
|
|
20230831,124600,735443695,2110,2110,2110,2110,550
|
|
20230831,124500,734283195,2110,2110,2110,2110,5000
|
|
20230831,124400,723733195,2110,2110,2110,2110,0
|
|
20230831,124300,723733195,2110,2115,2115,2110,102
|
|
20230831,124200,723517965,2115,2110,2115,2105,3677
|
|
20230831,124100,715759490,2110,2110,2110,2110,1426
|
|
20230831,124000,712750630,2110,2110,2110,2110,0
|
|
20230831,123900,712750630,2110,2110,2110,2110,2126
|
|
20230831,123800,708264770,2110,2110,2110,2110,250
|
|
20230831,123700,707737270,2110,2110,2110,2110,500
|
|
20230831,123600,706682270,2115,2115,2115,2115,0
|
|
20230831,123500,706682270,2115,2115,2115,2115,0
|
|
20230831,123400,706682270,2115,2110,2115,2110,104
|
|
20230831,123300,706462810,2115,2115,2115,2115,9
|
|
20230831,123200,706443775,2110,2110,2110,2110,2600
|
|
20230831,123100,700957775,2110,2110,2110,2110,42
|
|
20230831,123000,700869155,2115,2115,2115,2115,2
|
|
20230831,122900,700864925,2110,2110,2110,2110,1290
|
|
20230831,122800,698143025,2120,2120,2120,2120,0
|
|
20230831,122700,698143025,2120,2120,2120,2120,0
|
|
20230831,122600,698143025,2120,2120,2120,2120,9
|
|
20230831,122500,698123945,2120,2110,2120,2110,95
|
|
20230831,122400,697923485,2110,2110,2110,2110,241
|
|
20230831,122300,697414975,2110,2110,2110,2110,0
|
|
20230831,122200,697414975,2110,2110,2110,2110,0
|
|
20230831,122100,697414975,2110,2120,2120,2110,2509
|
|
20230831,122000,692120895,2120,2115,2120,2115,60
|
|
20230831,121900,691993700,2105,2110,2110,2105,2073
|
|
20230831,121800,687624125,2115,2115,2115,2115,0
|
|
20230831,121700,687624125,2115,2115,2115,2115,192
|
|
20230831,121600,687218045,2115,2115,2115,2115,530
|
|
20230831,121500,686097095,2125,2125,2125,2125,0
|
|
20230831,121400,686097095,2125,2125,2125,2125,0
|
|
20230831,121300,686097095,2125,2120,2125,2120,60
|
|
20230831,121200,685969840,2115,2115,2115,2115,2500
|
|
20230831,121100,680682340,2125,2115,2125,2115,361
|
|
20230831,121000,679918815,2110,2115,2125,2110,11267
|
|
20230831,120900,656131560,2125,2125,2125,2125,0
|
|
20230831,120800,656131560,2125,2125,2125,2125,0
|
|
20230831,120700,656131560,2125,2125,2125,2125,0
|
|
20230831,120600,656131560,2125,2125,2125,2125,1
|
|
20230831,120500,656129435,2120,2120,2120,2120,3
|
|
20230831,120400,656123075,2120,2115,2120,2115,577
|
|
20230831,120300,654902705,2115,2120,2120,2115,5010
|
|
20230831,120200,644304935,2120,2120,2120,2120,676
|
|
20230831,120100,642871815,2120,2120,2120,2120,0
|
|
20230831,120000,642871815,2120,2120,2120,2120,0
|
|
20230831,115900,642871815,2120,2120,2120,2120,50
|
|
20230831,115800,642765815,2120,2115,2120,2115,621
|
|
20230831,115700,641452375,2115,2115,2115,2115,30
|
|
20230831,115600,641388925,2120,2120,2120,2120,163
|
|
20230831,115500,641043365,2120,2120,2120,2120,21
|
|
20230831,115400,640998845,2125,2125,2125,2125,1
|
|
20230831,115300,640996720,2125,2120,2125,2120,5101
|
|
20230831,115200,630182595,2125,2125,2125,2125,235
|
|
20230831,115100,629683220,2120,2120,2120,2120,0
|
|
20230831,115000,629683220,2120,2120,2120,2120,824
|
|
20230831,114900,627936340,2125,2125,2125,2125,0
|
|
20230831,114800,627936340,2125,2125,2125,2125,0
|
|
20230831,114700,627936340,2125,2125,2125,2125,0
|
|
20230831,114600,627936340,2125,2115,2125,2115,45
|
|
20230831,114500,627841155,2115,2115,2115,2115,67
|
|
20230831,114400,627699450,2125,2125,2125,2125,0
|
|
20230831,114300,627699450,2125,2125,2125,2125,0
|
|
20230831,114200,627699450,2125,2115,2125,2115,394
|
|
20230831,114100,626866130,2110,2125,2125,2110,510
|
|
20230831,114000,625789530,2125,2125,2125,2125,1
|
|
20230831,113900,625787405,2115,2115,2115,2115,276
|
|
20230831,113800,625203665,2115,2125,2125,2115,1240
|
|
20230831,113700,622580325,2125,2120,2125,2120,1342
|
|
20230831,113600,619731575,2125,2125,2125,2125,1
|
|
20230831,113500,619729450,2120,2120,2120,2120,289
|
|
20230831,113400,619116770,2120,2120,2120,2120,21
|
|
20230831,113300,619072250,2120,2120,2120,2120,130
|
|
20230831,113200,618796650,2120,2120,2120,2120,5
|
|
20230831,113100,618786050,2120,2120,2120,2120,5
|
|
20230831,113000,618775450,2125,2125,2125,2125,0
|
|
20230831,112900,618775450,2125,2125,2125,2125,0
|
|
20230831,112800,618775450,2125,2125,2125,2125,1
|
|
20230831,112700,618773325,2115,2115,2115,2115,6291
|
|
20230831,112600,605467860,2115,2115,2115,2115,164
|
|
20230831,112500,605121000,2115,2115,2115,2115,0
|
|
20230831,112400,605121000,2115,2115,2115,2115,5
|
|
20230831,112300,605110425,2115,2115,2115,2115,10
|
|
20230831,112200,605089275,2115,2110,2115,2110,415
|
|
20230831,112100,604213620,2110,2110,2110,2110,70
|
|
20230831,112000,604065920,2110,2110,2110,2110,13
|
|
20230831,111900,604038490,2115,2115,2115,2115,3
|
|
20230831,111800,604032145,2115,2110,2115,2110,3502
|
|
20230831,111700,596637670,2110,2110,2115,2110,4801
|
|
20230831,111600,586507555,2110,2110,2110,2110,40
|
|
20230831,111500,586423155,2110,2110,2110,2110,0
|
|
20230831,111400,586423155,2110,2115,2115,2110,11
|
|
20230831,111300,586399895,2115,2115,2115,2115,1
|
|
20230831,111200,586397780,2110,2110,2115,2110,2704
|
|
20230831,111100,580692335,2115,2115,2115,2115,180
|
|
20230831,111000,580311635,2115,2115,2115,2115,49
|
|
20230831,110900,580208000,2115,2115,2115,2115,0
|
|
20230831,110800,580208000,2115,2115,2115,2115,9
|
|
20230831,110700,580188965,2115,2115,2115,2115,0
|
|
20230831,110600,580188965,2115,2110,2115,2110,201
|
|
20230831,110500,579764350,2110,2110,2110,2110,1000
|
|
20230831,110400,577654350,2115,2110,2115,2110,3322
|
|
20230831,110300,570644920,2110,2110,2110,2110,501
|
|
20230831,110200,569587810,2115,2115,2115,2115,36
|
|
20230831,110100,569511670,2115,2110,2115,2110,642
|
|
20230831,110000,568154525,2110,2110,2110,2110,0
|
|
20230831,105900,568154525,2110,2110,2110,2110,2000
|
|
20230831,105800,563934525,2110,2115,2115,2110,90
|
|
20230831,105700,563744580,2115,2115,2115,2115,702
|
|
20230831,105600,562259850,2115,2115,2115,2115,0
|
|
20230831,105500,562259850,2115,2115,2115,2115,657
|
|
20230831,105400,560870295,2115,2115,2115,2115,0
|
|
20230831,105300,560870295,2115,2115,2115,2115,110
|
|
20230831,105200,560637645,2115,2115,2115,2115,0
|
|
20230831,105100,560637645,2115,2115,2115,2115,0
|
|
20230831,105000,560637645,2115,2115,2115,2115,236
|
|
20230831,104900,560138505,2110,2110,2110,2110,0
|
|
20230831,104800,560138505,2110,2110,2110,2110,4138
|
|
20230831,104700,551407325,2115,2110,2115,2110,1701
|
|
20230831,104600,547818210,2110,2115,2115,2110,277
|
|
20230831,104500,547232505,2120,2120,2120,2120,2
|
|
20230831,104400,547228265,2120,2120,2120,2120,636
|
|
20230831,104300,545879945,2115,2120,2120,2115,1502
|
|
20230831,104200,542703205,2125,2115,2125,2115,699
|
|
20230831,104100,541224810,2125,2120,2125,2115,7829
|
|
20230831,104000,524638325,2125,2130,2130,2125,176
|
|
20230831,103900,524264225,2130,2130,2130,2130,2
|
|
20230831,103800,524259965,2130,2125,2130,2120,685
|
|
20230831,103700,522804835,2125,2125,2125,2125,2872
|
|
20230831,103600,516701835,2125,2120,2125,2120,11321
|
|
20230831,103500,492700135,2115,2120,2120,2115,220
|
|
20230831,103400,492234780,2120,2120,2120,2120,5
|
|
20230831,103300,492224180,2120,2120,2120,2120,514
|
|
20230831,103200,491134500,2120,2120,2120,2120,16
|
|
20230831,103100,491100580,2120,2115,2120,2115,1183
|
|
20230831,103000,488598525,2115,2105,2115,2105,1056
|
|
20230831,102900,486365285,2115,2110,2115,2105,257
|
|
20230831,102800,485822650,2110,2110,2110,2110,1618
|
|
20230831,102700,482408670,2105,2110,2110,2105,12
|
|
20230831,102600,482383390,2110,2110,2110,2105,1055
|
|
20230831,102500,480162345,2110,2110,2110,2110,278
|
|
20230831,102400,479575765,2110,2110,2110,2110,30
|
|
20230831,102300,479512465,2110,2110,2110,2105,525
|
|
20230831,102200,478404730,2110,2110,2110,2110,628
|
|
20230831,102100,477079650,2105,2105,2105,2105,0
|
|
20230831,102000,477079650,2105,2110,2110,2105,2900
|
|
20230831,101900,470964335,2110,2110,2110,2110,0
|
|
20230831,101800,470964335,2110,2115,2115,2110,4296
|
|
20230831,101700,461899770,2115,2115,2115,2115,9
|
|
20230831,101600,461880735,2110,2110,2110,2110,78
|
|
20230831,101500,461716155,2110,2110,2110,2110,10
|
|
20230831,101400,461695055,2110,2115,2115,2110,640
|
|
20230831,101300,460344455,2115,2105,2115,2105,404
|
|
20230831,101200,459493995,2110,2115,2115,2110,15263
|
|
20230831,101100,427280315,2115,2115,2115,2115,2016
|
|
20230831,101000,423016475,2115,2120,2120,2115,564
|
|
20230831,100900,421823565,2120,2120,2120,2120,16
|
|
20230831,100800,421789645,2125,2125,2125,2120,1999
|
|
20230831,100700,417548030,2125,2125,2125,2125,10
|
|
20230831,100600,417526780,2120,2120,2120,2120,1
|
|
20230831,100500,417524660,2120,2120,2120,2120,975
|
|
20230831,100400,415457660,2125,2125,2125,2125,10
|
|
20230831,100300,415436410,2120,2120,2120,2120,142
|
|
20230831,100200,415135370,2120,2115,2120,2115,291
|
|
20230831,100100,414518655,2110,2115,2120,2110,6620
|
|
20230831,100000,400517720,2120,2105,2120,2105,131
|
|
20230831,095900,400241515,2115,2110,2115,2100,4006
|
|
20230831,095800,391793000,2115,2105,2115,2105,952
|
|
20230831,095700,389789030,2100,2110,2110,2100,5558
|
|
20230831,095600,378096825,2110,2120,2120,2105,9221
|
|
20230831,095500,358666290,2110,2115,2115,2110,3666
|
|
20230831,095400,350913075,2115,2120,2120,2115,8340
|
|
20230831,095300,333244775,2120,2120,2125,2120,106
|
|
20230831,095200,333019555,2120,2125,2125,2120,185
|
|
20230831,095100,332627315,2125,2125,2125,2125,5
|
|
20230831,095000,332616690,2125,2125,2125,2125,100
|
|
20230831,094900,332404190,2125,2125,2125,2120,420
|
|
20230831,094800,331512940,2120,2120,2120,2120,843
|
|
20230831,094700,329725780,2125,2120,2125,2120,2419
|
|
20230831,094600,324596095,2125,2125,2125,2125,153
|
|
20230831,094500,324270970,2125,2130,2130,2125,7460
|
|
20230831,094400,308418120,2130,2125,2135,2125,308
|
|
20230831,094300,307763575,2125,2135,2135,2125,1864
|
|
20230831,094200,303797260,2135,2130,2135,2130,1051
|
|
20230831,094100,301558625,2135,2130,2135,2130,1187
|
|
20230831,094000,299025310,2130,2130,2130,2130,1097
|
|
20230831,093900,296688700,2130,2140,2140,2130,4047
|
|
20230831,093800,288056365,2140,2140,2145,2140,5575
|
|
20230831,093700,276125815,2145,2145,2150,2145,258
|
|
20230831,093600,275572245,2155,2155,2155,2145,640
|
|
20230831,093500,274196855,2155,2145,2155,2145,713
|
|
20230831,093400,272667270,2145,2145,2155,2140,3708
|
|
20230831,093300,264726685,2145,2150,2150,2145,12500
|
|
20230831,093200,237906430,2155,2150,2155,2150,2890
|
|
20230831,093100,231692925,2150,2155,2155,2150,3512
|
|
20230831,093000,224139565,2160,2155,2160,2150,10037
|
|
20230831,092900,202510445,2155,2160,2160,2155,5045
|
|
20230831,092800,191613265,2160,2160,2160,2160,5
|
|
20230831,092700,191602465,2160,2165,2165,2160,2754
|
|
20230831,092600,185643820,2165,2165,2165,2165,506
|
|
20230831,092500,184548330,2165,2165,2165,2165,426
|
|
20230831,092400,183626040,2165,2165,2165,2165,103
|
|
20230831,092300,183403045,2160,2160,2160,2160,200
|
|
20230831,092200,182971045,2160,2170,2170,2160,6139
|
|
20230831,092100,169699645,2170,2170,2170,2170,3008
|
|
20230831,092000,163172285,2170,2170,2170,2170,424
|
|
20230831,091900,162252205,2175,2170,2175,2170,317
|
|
20230831,091800,161564230,2160,2170,2170,2160,714
|
|
20230831,091700,160018720,2170,2160,2170,2160,1149
|
|
20230831,091600,157536870,2160,2160,2160,2160,470
|
|
20230831,091500,156521670,2160,2160,2165,2160,269
|
|
20230831,091400,155940580,2165,2160,2165,2160,1063
|
|
20230831,091300,153644400,2160,2160,2160,2155,3837
|
|
20230831,091200,145356730,2160,2160,2160,2160,110
|
|
20230831,091100,145119130,2160,2165,2165,2160,3026
|
|
20230831,091000,138578325,2175,2165,2175,2160,1240
|
|
20230831,090900,135898660,2165,2170,2180,2165,449
|
|
20230831,090800,134923305,2175,2155,2175,2155,2886
|
|
20230831,090700,128696455,2155,2160,2175,2155,12588
|
|
20230831,090600,101514440,2160,2165,2165,2160,1684
|
|
20230831,090500,97873680,2165,2155,2165,2155,602
|
|
20230831,090400,96573830,2160,2165,2170,2160,5393
|
|
20230831,090300,84924320,2180,2160,2180,2160,1544
|
|
20230831,090200,81575710,2160,2165,2165,2150,26125
|
|
20230831,090100,25070680,2165,2180,2190,2165,8520
|
|
20230831,090000,6535040,2175,2185,2190,2175,2993
|