606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,190200,31522532415,5250,5250,5250,5250,0
|
|
20230831,190100,31522532415,5250,5250,5250,5250,0
|
|
20230831,190000,31522532415,5250,5250,5250,5250,0
|
|
20230831,185900,31522532415,5250,5250,5250,5250,0
|
|
20230831,185800,31522532415,5250,5250,5250,5250,0
|
|
20230831,185700,31522532415,5250,5250,5250,5250,0
|
|
20230831,185600,31522532415,5250,5250,5250,5250,0
|
|
20230831,185500,31522532415,5250,5250,5250,5250,0
|
|
20230831,185400,31522532415,5250,5250,5250,5250,0
|
|
20230831,185300,31522532415,5250,5250,5250,5250,0
|
|
20230831,185200,31522532415,5250,5250,5250,5250,0
|
|
20230831,185100,31522532415,5250,5250,5250,5250,0
|
|
20230831,185000,31522532415,5250,5250,5250,5250,0
|
|
20230831,184900,31522532415,5250,5250,5250,5250,0
|
|
20230831,184800,31522532415,5250,5250,5250,5250,0
|
|
20230831,184700,31522532415,5250,5250,5250,5250,0
|
|
20230831,184600,31522532415,5250,5250,5250,5250,0
|
|
20230831,184500,31522532415,5250,5250,5250,5250,0
|
|
20230831,184400,31522532415,5250,5250,5250,5250,0
|
|
20230831,184300,31522532415,5250,5250,5250,5250,0
|
|
20230831,184200,31522532415,5250,5250,5250,5250,0
|
|
20230831,184100,31522532415,5250,5250,5250,5250,0
|
|
20230831,184000,31522532415,5250,5250,5250,5250,0
|
|
20230831,183900,31522532415,5250,5250,5250,5250,0
|
|
20230831,183800,31522532415,5250,5250,5250,5250,0
|
|
20230831,183700,31522532415,5250,5250,5250,5250,0
|
|
20230831,183600,31522532415,5250,5250,5250,5250,0
|
|
20230831,183500,31522532415,5250,5250,5250,5250,0
|
|
20230831,183400,31522532415,5250,5250,5250,5250,0
|
|
20230831,183300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,183200,31522532415,5250,5250,5250,5250,0
|
|
20230831,183100,31522532415,5250,5250,5250,5250,0
|
|
20230831,183000,31522532415,5250,5250,5250,5250,0
|
|
20230831,182900,31522532415,5250,5250,5250,5250,0
|
|
20230831,182800,31522532415,5250,5250,5250,5250,0
|
|
20230831,182700,31522532415,5250,5250,5250,5250,0
|
|
20230831,182600,31522532415,5250,5250,5250,5250,0
|
|
20230831,182500,31522532415,5250,5250,5250,5250,0
|
|
20230831,182400,31522532415,5250,5250,5250,5250,0
|
|
20230831,182300,31522532415,5250,5250,5250,5250,0
|
|
20230831,182200,31522532415,5250,5250,5250,5250,0
|
|
20230831,182100,31522532415,5250,5250,5250,5250,0
|
|
20230831,182000,31522532415,5250,5250,5250,5250,0
|
|
20230831,181900,31522532415,5250,5250,5250,5250,0
|
|
20230831,181800,31522532415,5250,5250,5250,5250,0
|
|
20230831,181700,31522532415,5250,5250,5250,5250,0
|
|
20230831,181600,31522532415,5250,5250,5250,5250,0
|
|
20230831,181500,31522532415,5250,5250,5250,5250,0
|
|
20230831,181400,31522532415,5250,5250,5250,5250,0
|
|
20230831,181300,31522532415,5250,5250,5250,5250,0
|
|
20230831,181200,31522532415,5250,5250,5250,5250,0
|
|
20230831,181100,31522532415,5250,5250,5250,5250,0
|
|
20230831,181000,31522532415,5250,5250,5250,5250,0
|
|
20230831,180900,31522532415,5250,5250,5250,5250,0
|
|
20230831,180800,31522532415,5250,5250,5250,5250,0
|
|
20230831,180700,31522532415,5250,5250,5250,5250,0
|
|
20230831,180600,31522532415,5250,5250,5250,5250,0
|
|
20230831,180500,31522532415,5250,5250,5250,5250,0
|
|
20230831,180400,31522532415,5250,5250,5250,5250,0
|
|
20230831,180300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,180200,31522532415,5250,5250,5250,5250,0
|
|
20230831,180100,31522532415,5250,5250,5250,5250,0
|
|
20230831,180000,31522532415,5250,5250,5250,5250,0
|
|
20230831,175900,31522532415,5250,5250,5250,5250,0
|
|
20230831,175800,31522532415,5250,5250,5250,5250,0
|
|
20230831,175700,31522532415,5250,5250,5250,5250,0
|
|
20230831,175600,31522532415,5250,5250,5250,5250,0
|
|
20230831,175500,31522532415,5250,5250,5250,5250,0
|
|
20230831,175400,31522532415,5250,5250,5250,5250,0
|
|
20230831,175300,31522532415,5250,5250,5250,5250,0
|
|
20230831,175200,31522532415,5250,5250,5250,5250,0
|
|
20230831,175100,31522532415,5250,5250,5250,5250,0
|
|
20230831,175000,31522532415,5250,5250,5250,5250,0
|
|
20230831,174900,31522532415,5250,5250,5250,5250,0
|
|
20230831,174800,31522532415,5250,5250,5250,5250,0
|
|
20230831,174700,31522532415,5250,5250,5250,5250,0
|
|
20230831,174600,31522532415,5250,5250,5250,5250,0
|
|
20230831,174500,31522532415,5250,5250,5250,5250,0
|
|
20230831,174400,31522532415,5250,5250,5250,5250,0
|
|
20230831,174300,31522532415,5250,5250,5250,5250,0
|
|
20230831,174200,31522532415,5250,5250,5250,5250,0
|
|
20230831,174100,31522532415,5250,5250,5250,5250,0
|
|
20230831,174000,31522532415,5250,5250,5250,5250,0
|
|
20230831,173900,31522532415,5250,5250,5250,5250,0
|
|
20230831,173800,31522532415,5250,5250,5250,5250,0
|
|
20230831,173700,31522532415,5250,5250,5250,5250,0
|
|
20230831,173600,31522532415,5250,5250,5250,5250,0
|
|
20230831,173500,31522532415,5250,5250,5250,5250,0
|
|
20230831,173400,31522532415,5250,5250,5250,5250,0
|
|
20230831,173300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,173200,31522532415,5250,5250,5250,5250,0
|
|
20230831,173100,31522532415,5250,5250,5250,5250,0
|
|
20230831,173000,31522532415,5250,5250,5250,5250,0
|
|
20230831,172900,31522532415,5250,5250,5250,5250,0
|
|
20230831,172800,31522532415,5250,5250,5250,5250,0
|
|
20230831,172700,31522532415,5250,5250,5250,5250,0
|
|
20230831,172600,31522532415,5250,5250,5250,5250,0
|
|
20230831,172500,31522532415,5250,5250,5250,5250,0
|
|
20230831,172400,31522532415,5250,5250,5250,5250,0
|
|
20230831,172300,31522532415,5250,5250,5250,5250,0
|
|
20230831,172200,31522532415,5250,5250,5250,5250,0
|
|
20230831,172100,31522532415,5250,5250,5250,5250,0
|
|
20230831,172000,31522532415,5250,5250,5250,5250,0
|
|
20230831,171900,31522532415,5250,5250,5250,5250,0
|
|
20230831,171800,31522532415,5250,5250,5250,5250,0
|
|
20230831,171700,31522532415,5250,5250,5250,5250,0
|
|
20230831,171600,31522532415,5250,5250,5250,5250,0
|
|
20230831,171500,31522532415,5250,5250,5250,5250,0
|
|
20230831,171400,31522532415,5250,5250,5250,5250,0
|
|
20230831,171300,31522532415,5250,5250,5250,5250,0
|
|
20230831,171200,31522532415,5250,5250,5250,5250,0
|
|
20230831,171100,31522532415,5250,5250,5250,5250,0
|
|
20230831,171000,31522532415,5250,5250,5250,5250,0
|
|
20230831,170900,31522532415,5250,5250,5250,5250,0
|
|
20230831,170800,31522532415,5250,5250,5250,5250,0
|
|
20230831,170700,31522532415,5250,5250,5250,5250,0
|
|
20230831,170600,31522532415,5250,5250,5250,5250,0
|
|
20230831,170500,31522532415,5250,5250,5250,5250,0
|
|
20230831,170400,31522532415,5250,5250,5250,5250,0
|
|
20230831,170300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,170200,31522532415,5250,5250,5250,5250,0
|
|
20230831,170100,31522532415,5250,5250,5250,5250,0
|
|
20230831,170000,31522532415,5250,5250,5250,5250,0
|
|
20230831,165900,31522532415,5250,5250,5250,5250,0
|
|
20230831,165800,31522532415,5250,5250,5250,5250,0
|
|
20230831,165700,31522532415,5250,5250,5250,5250,0
|
|
20230831,165600,31522532415,5250,5250,5250,5250,0
|
|
20230831,165500,31522532415,5250,5250,5250,5250,0
|
|
20230831,165400,31522532415,5250,5250,5250,5250,0
|
|
20230831,165300,31522532415,5250,5250,5250,5250,0
|
|
20230831,165200,31522532415,5250,5250,5250,5250,0
|
|
20230831,165100,31522532415,5250,5250,5250,5250,0
|
|
20230831,165000,31522532415,5250,5250,5250,5250,0
|
|
20230831,164900,31522532415,5250,5250,5250,5250,0
|
|
20230831,164800,31522532415,5250,5250,5250,5250,0
|
|
20230831,164700,31522532415,5250,5250,5250,5250,0
|
|
20230831,164600,31522532415,5250,5250,5250,5250,0
|
|
20230831,164500,31522532415,5250,5250,5250,5250,0
|
|
20230831,164400,31522532415,5250,5250,5250,5250,0
|
|
20230831,164300,31522532415,5250,5250,5250,5250,0
|
|
20230831,164200,31522532415,5250,5250,5250,5250,0
|
|
20230831,164100,31522532415,5250,5250,5250,5250,0
|
|
20230831,164000,31522532415,5250,5250,5250,5250,0
|
|
20230831,163900,31522532415,5250,5250,5250,5250,0
|
|
20230831,163800,31522532415,5250,5250,5250,5250,0
|
|
20230831,163700,31522532415,5250,5250,5250,5250,0
|
|
20230831,163600,31522532415,5250,5250,5250,5250,0
|
|
20230831,163500,31522532415,5250,5250,5250,5250,0
|
|
20230831,163400,31522532415,5250,5250,5250,5250,0
|
|
20230831,163300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,163200,31522532415,5250,5250,5250,5250,0
|
|
20230831,163100,31522532415,5250,5250,5250,5250,0
|
|
20230831,163000,31522532415,5250,5250,5250,5250,0
|
|
20230831,162900,31522532415,5250,5250,5250,5250,0
|
|
20230831,162800,31522532415,5250,5250,5250,5250,0
|
|
20230831,162700,31522532415,5250,5250,5250,5250,0
|
|
20230831,162600,31522532415,5250,5250,5250,5250,0
|
|
20230831,162500,31522532415,5250,5250,5250,5250,0
|
|
20230831,162400,31522532415,5250,5250,5250,5250,0
|
|
20230831,162300,31522532415,5250,5250,5250,5250,0
|
|
20230831,162200,31522532415,5250,5250,5250,5250,0
|
|
20230831,162100,31522532415,5250,5250,5250,5250,0
|
|
20230831,162000,31522532415,5250,5250,5250,5250,0
|
|
20230831,161900,31522532415,5250,5250,5250,5250,0
|
|
20230831,161800,31522532415,5250,5250,5250,5250,0
|
|
20230831,161700,31522532415,5250,5250,5250,5250,0
|
|
20230831,161600,31522532415,5250,5250,5250,5250,0
|
|
20230831,161500,31522532415,5250,5250,5250,5250,0
|
|
20230831,161400,31522532415,5250,5250,5250,5250,0
|
|
20230831,161300,31522532415,5250,5250,5250,5250,0
|
|
20230831,161200,31522532415,5250,5250,5250,5250,0
|
|
20230831,161100,31522532415,5250,5250,5250,5250,0
|
|
20230831,161000,31522532415,5250,5250,5250,5250,0
|
|
20230831,160900,31522532415,5250,5250,5250,5250,0
|
|
20230831,160800,31522532415,5250,5250,5250,5250,0
|
|
20230831,160700,31522532415,5250,5250,5250,5250,0
|
|
20230831,160600,31522532415,5250,5250,5250,5250,0
|
|
20230831,160500,31522532415,5250,5250,5250,5250,0
|
|
20230831,160400,31522532415,5250,5250,5250,5250,0
|
|
20230831,160300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,160200,31522532415,5250,5250,5250,5250,0
|
|
20230831,160100,31522532415,5250,5250,5250,5250,0
|
|
20230831,160000,31522532415,5250,5250,5250,5250,0
|
|
20230831,155900,31522532415,5250,5250,5250,5250,0
|
|
20230831,155800,31522532415,5250,5250,5250,5250,0
|
|
20230831,155700,31522532415,5250,5250,5250,5250,0
|
|
20230831,155600,31522532415,5250,5250,5250,5250,0
|
|
20230831,155500,31522532415,5250,5250,5250,5250,0
|
|
20230831,155400,31522532415,5250,5250,5250,5250,0
|
|
20230831,155300,31522532415,5250,5250,5250,5250,0
|
|
20230831,155200,31522532415,5250,5250,5250,5250,0
|
|
20230831,155100,31522532415,5250,5250,5250,5250,0
|
|
20230831,155000,31522532415,5250,5250,5250,5250,0
|
|
20230831,154900,31522532415,5250,5250,5250,5250,0
|
|
20230831,154800,31522532415,5250,5250,5250,5250,0
|
|
20230831,154700,31522532415,5250,5250,5250,5250,0
|
|
20230831,154600,31522532415,5250,5250,5250,5250,0
|
|
20230831,154500,31522532415,5250,5250,5250,5250,0
|
|
20230831,154400,31522532415,5250,5250,5250,5250,0
|
|
20230831,154300,31522532415,5250,5250,5250,5250,0
|
|
20230831,154200,31522532415,5250,5250,5250,5250,0
|
|
20230831,154100,31522532415,5250,5250,5250,5250,0
|
|
20230831,154000,31522532415,5250,5250,5250,5250,0
|
|
20230831,153900,31522532415,5250,5250,5250,5250,0
|
|
20230831,153800,31522532415,5250,5250,5250,5250,0
|
|
20230831,153700,31522532415,5250,5250,5250,5250,0
|
|
20230831,153600,31522532415,5250,5250,5250,5250,0
|
|
20230831,153500,31522532415,5250,5250,5250,5250,0
|
|
20230831,153400,31522532415,5250,5250,5250,5250,0
|
|
20230831,153300,31522532415,5250,5250,5250,5250,74943
|
|
20230831,153200,31522532415,5250,5250,5250,5250,0
|
|
20230831,153100,31522532415,5250,5250,5250,5250,0
|
|
20230831,153000,31522532415,5250,5250,5250,5250,74943
|
|
20230831,152900,31129081665,5200,5200,5200,5200,0
|
|
20230831,152800,31129081665,5200,5200,5200,5200,0
|
|
20230831,152700,31129081665,5200,5200,5200,5200,0
|
|
20230831,152600,31129081665,5200,5200,5200,5200,0
|
|
20230831,152500,31129081665,5200,5200,5200,5200,0
|
|
20230831,152400,31129081665,5200,5200,5200,5200,0
|
|
20230831,152300,31129081665,5200,5200,5200,5200,0
|
|
20230831,152200,31129081665,5200,5200,5200,5200,0
|
|
20230831,152100,31129081665,5200,5200,5200,5200,0
|
|
20230831,152000,31129081665,5200,5200,5200,5200,0
|
|
20230831,151900,31129081665,5200,5190,5210,5180,10392
|
|
20230831,151800,31075131875,5180,5190,5200,5170,8398
|
|
20230831,151700,31031584915,5190,5170,5190,5170,6573
|
|
20230831,151600,30997556285,5180,5180,5190,5160,7495
|
|
20230831,151500,30958782705,5170,5200,5200,5170,12734
|
|
20230831,151400,30892789125,5180,5210,5220,5180,10800
|
|
20230831,151300,30836623545,5210,5200,5210,5190,6912
|
|
20230831,151200,30800678125,5190,5190,5200,5180,5641
|
|
20230831,151100,30771399345,5190,5180,5190,5180,8612
|
|
20230831,151000,30726758315,5170,5170,5180,5170,6669
|
|
20230831,150900,30692257735,5170,5170,5170,5160,2979
|
|
20230831,150800,30676858825,5160,5160,5170,5160,7879
|
|
20230831,150700,30636179815,5160,5150,5160,5140,4721
|
|
20230831,150600,30611866375,5150,5150,5170,5140,5598
|
|
20230831,150500,30583028835,5150,5140,5170,5140,5130
|
|
20230831,150400,30556603085,5140,5130,5140,5130,7037
|
|
20230831,150300,30520456925,5130,5140,5150,5130,7604
|
|
20230831,150200,30481420905,5140,5150,5150,5140,3661
|
|
20230831,150100,30462591555,5150,5140,5150,5140,1658
|
|
20230831,150000,30454055535,5140,5130,5140,5130,7326
|
|
20230831,145900,30416425335,5130,5120,5130,5120,12324
|
|
20230831,145800,30353270105,5120,5080,5120,5070,14364
|
|
20230831,145700,30280022325,5070,5080,5080,5060,11385
|
|
20230831,145600,30222311135,5080,5100,5100,5080,14638
|
|
20230831,145500,30147867895,5090,5130,5130,5090,53396
|
|
20230831,145400,29875065615,5130,5130,5140,5120,16678
|
|
20230831,145300,29789569395,5130,5150,5160,5130,16379
|
|
20230831,145200,29705401095,5160,5180,5190,5140,6300
|
|
20230831,145100,29672883765,5190,5200,5200,5180,6615
|
|
20230831,145000,29638552705,5150,5180,5200,5150,27187
|
|
20230831,144900,29498088345,5170,5170,5180,5160,11385
|
|
20230831,144800,29439298315,5170,5170,5180,5150,16556
|
|
20230831,144700,29353882025,5160,5180,5180,5160,16362
|
|
20230831,144600,29269363275,5180,5180,5190,5170,8954
|
|
20230831,144500,29222980425,5180,5210,5210,5180,16255
|
|
20230831,144400,29138599855,5210,5220,5220,5210,7557
|
|
20230831,144300,29099226465,5230,5220,5230,5200,12055
|
|
20230831,144200,29036482345,5220,5220,5230,5200,20921
|
|
20230831,144100,28927542735,5230,5230,5230,5210,4022
|
|
20230831,144000,28906545215,5220,5230,5230,5210,11633
|
|
20230831,143900,28845787145,5230,5240,5240,5230,4903
|
|
20230831,143800,28820141585,5240,5240,5250,5240,1182
|
|
20230831,143700,28813947175,5250,5230,5250,5230,517
|
|
20230831,143600,28811237805,5250,5240,5250,5230,2181
|
|
20230831,143500,28799812435,5230,5250,5250,5230,3143
|
|
20230831,143400,28783359935,5230,5250,5250,5230,3971
|
|
20230831,143300,28762576325,5250,5250,5260,5250,1552
|
|
20230831,143200,28754425395,5250,5230,5250,5230,3940
|
|
20230831,143100,28733797315,5230,5230,5240,5230,1846
|
|
20230831,143000,28724137575,5230,5230,5240,5230,3841
|
|
20230831,142900,28704047455,5240,5250,5260,5240,4857
|
|
20230831,142800,28678576595,5250,5230,5250,5230,1802
|
|
20230831,142700,28669128315,5230,5230,5240,5230,4278
|
|
20230831,142600,28646751895,5230,5250,5250,5230,11545
|
|
20230831,142500,28586353765,5250,5230,5250,5230,3970
|
|
20230831,142400,28565562595,5230,5230,5240,5230,5196
|
|
20230831,142300,28538379835,5240,5270,5270,5230,12807
|
|
20230831,142200,28471312965,5270,5270,5270,5250,224
|
|
20230831,142100,28470136575,5250,5260,5270,5250,5245
|
|
20230831,142000,28442581795,5260,5260,5270,5250,6442
|
|
20230831,141900,28408718235,5260,5260,5270,5260,2228
|
|
20230831,141800,28396993915,5260,5260,5280,5240,6043
|
|
20230831,141700,28365255275,5260,5250,5260,5250,346
|
|
20230831,141600,28363436565,5250,5260,5300,5250,5543
|
|
20230831,141500,28334267695,5260,5250,5290,5250,3543
|
|
20230831,141400,28315627975,5260,5300,5300,5250,14079
|
|
20230831,141300,28241543075,5300,5310,5310,5300,769
|
|
20230831,141200,28237461405,5310,5290,5310,5290,1033
|
|
20230831,141100,28231996815,5290,5290,5290,5260,2500
|
|
20230831,141000,28218810515,5260,5290,5290,5260,3562
|
|
20230831,140900,28200049745,5290,5310,5320,5290,5192
|
|
20230831,140800,28172525255,5310,5300,5320,5300,3593
|
|
20230831,140700,28153448285,5310,5300,5310,5300,537
|
|
20230831,140600,28150601415,5310,5320,5320,5300,819
|
|
20230831,140500,28146257445,5320,5330,5330,5300,4223
|
|
20230831,140400,28123797285,5330,5320,5330,5320,3478
|
|
20230831,140300,28105276065,5320,5310,5330,5310,3720
|
|
20230831,140200,28085492885,5310,5300,5310,5300,1508
|
|
20230831,140100,28077492635,5300,5300,5300,5300,6410
|
|
20230831,140000,28043519635,5300,5300,5310,5300,4603
|
|
20230831,135900,28019107255,5310,5280,5310,5280,1101
|
|
20230831,135800,28013272415,5290,5280,5290,5280,3392
|
|
20230831,135700,27995344735,5280,5280,5280,5270,627
|
|
20230831,135600,27992034295,5280,5280,5280,5270,772
|
|
20230831,135500,27987965305,5270,5280,5280,5250,2918
|
|
20230831,135400,27972610315,5280,5270,5280,5250,11331
|
|
20230831,135300,27913048075,5270,5280,5290,5260,6771
|
|
20230831,135200,27877332235,5280,5300,5300,5280,1273
|
|
20230831,135100,27870607565,5300,5300,5310,5300,5778
|
|
20230831,135000,27839983155,5300,5320,5320,5290,4943
|
|
20230831,134900,27813795315,5320,5310,5320,5310,326
|
|
20230831,134800,27812063595,5280,5310,5330,5280,6335
|
|
20230831,134700,27778498575,5320,5310,5320,5300,1285
|
|
20230831,134600,27771666605,5290,5300,5310,5290,4146
|
|
20230831,134500,27749688615,5290,5270,5300,5270,1750
|
|
20230831,134400,27740441175,5270,5280,5280,5250,1984
|
|
20230831,134300,27730007055,5280,5290,5300,5260,9785
|
|
20230831,134200,27678378115,5290,5290,5310,5290,4779
|
|
20230831,134100,27653077785,5300,5310,5310,5290,4158
|
|
20230831,134000,27631023745,5310,5320,5330,5300,3860
|
|
20230831,133900,27610496025,5320,5300,5320,5290,1729
|
|
20230831,133800,27601314405,5300,5290,5300,5290,2024
|
|
20230831,133700,27590588855,5290,5260,5300,5260,1244
|
|
20230831,133600,27584037285,5260,5260,5270,5250,1202
|
|
20230831,133500,27577717275,5260,5270,5270,5260,2750
|
|
20230831,133400,27563250215,5270,5300,5300,5260,4805
|
|
20230831,133300,27537918235,5300,5300,5300,5290,1730
|
|
20230831,133200,27528752865,5290,5290,5290,5290,1425
|
|
20230831,133100,27521214615,5290,5310,5310,5290,882
|
|
20230831,133000,27516543985,5310,5330,5330,5280,2758
|
|
20230831,132900,27501980905,5280,5340,5340,5280,13252
|
|
20230831,132800,27431634255,5350,5350,5350,5320,5417
|
|
20230831,132700,27402681505,5320,5330,5350,5300,9353
|
|
20230831,132600,27352809805,5330,5300,5330,5300,3980
|
|
20230831,132500,27331672885,5300,5260,5300,5260,17269
|
|
20230831,132400,27240271865,5260,5250,5270,5240,4177
|
|
20230831,132300,27218317605,5240,5220,5250,5220,4372
|
|
20230831,132200,27195415115,5220,5210,5220,5200,2712
|
|
20230831,132100,27181289135,5210,5210,5230,5200,6962
|
|
20230831,132000,27145046335,5200,5210,5220,5200,15465
|
|
20230831,131900,27064529755,5220,5230,5230,5220,2652
|
|
20230831,131800,27050682765,5230,5230,5240,5220,1575
|
|
20230831,131700,27042450585,5230,5230,5230,5220,2859
|
|
20230831,131600,27027520325,5230,5240,5240,5220,7080
|
|
20230831,131500,26990548615,5230,5230,5230,5220,4602
|
|
20230831,131400,26966490005,5230,5240,5240,5230,2902
|
|
20230831,131300,26951304985,5230,5230,5240,5230,10810
|
|
20230831,131200,26894766615,5230,5240,5250,5230,2187
|
|
20230831,131100,26883316385,5250,5240,5250,5240,4684
|
|
20230831,131000,26858770535,5240,5260,5260,5240,5371
|
|
20230831,130900,26830596945,5260,5250,5260,5250,1442
|
|
20230831,130800,26823023355,5250,5260,5260,5250,2516
|
|
20230831,130700,26809809745,5260,5270,5270,5260,1040
|
|
20230831,130600,26804331865,5270,5250,5270,5250,1710
|
|
20230831,130500,26795347055,5250,5250,5260,5240,1620
|
|
20230831,130400,26786841665,5250,5240,5250,5240,1065
|
|
20230831,130300,26781259005,5240,5240,5250,5230,3263
|
|
20230831,130200,26764177725,5250,5250,5260,5240,9205
|
|
20230831,130100,26715933625,5250,5250,5250,5240,3624
|
|
20230831,130000,26696922635,5250,5260,5260,5250,6683
|
|
20230831,125900,26661835715,5250,5270,5270,5250,2058
|
|
20230831,125800,26651023895,5270,5260,5270,5250,2022
|
|
20230831,125700,26640389425,5260,5270,5270,5260,679
|
|
20230831,125600,26636817615,5270,5270,5280,5250,9721
|
|
20230831,125500,26585699055,5270,5260,5270,5260,1906
|
|
20230831,125400,26575665365,5260,5260,5260,5250,3069
|
|
20230831,125300,26559537505,5250,5250,5260,5240,7615
|
|
20230831,125200,26519558925,5260,5250,5260,5240,1375
|
|
20230831,125100,26512341045,5240,5250,5260,5240,2356
|
|
20230831,125000,26499981305,5250,5270,5270,5250,3741
|
|
20230831,124900,26480337275,5270,5260,5270,5240,4141
|
|
20230831,124800,26458563935,5260,5260,5270,5250,3027
|
|
20230831,124700,26442638205,5240,5240,5250,5240,5833
|
|
20230831,124600,26412038805,5250,5240,5250,5240,2371
|
|
20230831,124500,26399596005,5240,5250,5250,5240,2935
|
|
20230831,124400,26384206325,5250,5250,5270,5250,1265
|
|
20230831,124300,26377552515,5250,5260,5260,5250,725
|
|
20230831,124200,26373746205,5250,5280,5280,5240,9879
|
|
20230831,124100,26321794845,5280,5270,5280,5270,396
|
|
20230831,124000,26319705425,5270,5280,5280,5260,3055
|
|
20230831,123900,26303593625,5280,5280,5280,5260,2261
|
|
20230831,123800,26291686695,5280,5260,5280,5260,5178
|
|
20230831,123700,26264395175,5260,5260,5270,5260,3186
|
|
20230831,123600,26247628935,5260,5270,5280,5250,2787
|
|
20230831,123500,26232969165,5270,5270,5270,5250,3817
|
|
20230831,123400,26212885805,5270,5260,5280,5260,601
|
|
20230831,123300,26209720585,5280,5230,5280,5230,1703
|
|
20230831,123200,26200748655,5230,5230,5240,5230,5389
|
|
20230831,123100,26172533515,5230,5230,5240,5220,5055
|
|
20230831,123000,26146098705,5230,5240,5250,5230,9510
|
|
20230831,122900,26096331775,5240,5260,5260,5240,9284
|
|
20230831,122800,26047569305,5260,5260,5280,5250,11734
|
|
20230831,122700,25985807705,5270,5270,5280,5260,5240
|
|
20230831,122600,25958205185,5270,5270,5270,5260,3749
|
|
20230831,122500,25938481895,5270,5270,5280,5250,7340
|
|
20230831,122400,25899842275,5270,5290,5290,5270,460
|
|
20230831,122300,25897412805,5280,5280,5300,5270,3256
|
|
20230831,122200,25880226645,5280,5280,5280,5270,2534
|
|
20230831,122100,25866864095,5280,5300,5300,5270,2701
|
|
20230831,122000,25852593545,5290,5300,5300,5290,2246
|
|
20230831,121900,25840700855,5300,5280,5300,5280,2083
|
|
20230831,121800,25829674985,5280,5300,5300,5270,9104
|
|
20230831,121700,25781553255,5310,5330,5330,5310,4720
|
|
20230831,121600,25756444835,5330,5330,5330,5330,1210
|
|
20230831,121500,25749995535,5330,5340,5340,5320,5107
|
|
20230831,121400,25722745025,5340,5380,5380,5340,3480
|
|
20230831,121300,25704109075,5380,5380,5390,5370,1937
|
|
20230831,121200,25693690305,5380,5400,5400,5370,4926
|
|
20230831,121100,25667156755,5400,5380,5400,5380,5120
|
|
20230831,121000,25639563215,5380,5370,5390,5370,2687
|
|
20230831,120900,25625102065,5370,5360,5380,5360,7504
|
|
20230831,120800,25584858345,5360,5340,5370,5340,12768
|
|
20230831,120700,25516549735,5340,5330,5340,5320,3441
|
|
20230831,120600,25498226605,5330,5330,5330,5320,3667
|
|
20230831,120500,25478701495,5330,5340,5340,5320,2594
|
|
20230831,120400,25464880345,5340,5340,5340,5330,2648
|
|
20230831,120300,25450745065,5340,5330,5340,5320,1972
|
|
20230831,120200,25440229755,5330,5320,5330,5310,3073
|
|
20230831,120100,25423870125,5320,5320,5320,5320,441
|
|
20230831,120000,25421524005,5320,5290,5320,5290,861
|
|
20230831,115900,25416964595,5290,5290,5320,5290,500
|
|
20230831,115800,25414319565,5280,5280,5290,5280,4382
|
|
20230831,115700,25391176425,5280,5290,5290,5280,2306
|
|
20230831,115600,25378992555,5290,5290,5330,5280,1364
|
|
20230831,115500,25371765735,5280,5290,5310,5280,4323
|
|
20230831,115400,25348895875,5300,5300,5300,5290,2655
|
|
20230831,115300,25334838835,5300,5300,5300,5290,3880
|
|
20230831,115200,25314310225,5290,5300,5300,5290,498
|
|
20230831,115100,25311673095,5300,5320,5330,5280,4668
|
|
20230831,115000,25286951135,5320,5310,5320,5290,3589
|
|
20230831,114900,25267921545,5300,5300,5300,5290,4193
|
|
20230831,114800,25245700265,5290,5300,5300,5290,5976
|
|
20230831,114700,25214074055,5300,5290,5300,5280,830
|
|
20230831,114600,25209682285,5300,5280,5300,5260,3737
|
|
20230831,114500,25189965515,5280,5300,5320,5250,14355
|
|
20230831,114400,25114272815,5280,5270,5300,5260,10678
|
|
20230831,114300,25058010355,5270,5280,5290,5260,11139
|
|
20230831,114200,24999299685,5270,5290,5320,5270,8911
|
|
20230831,114100,24952206255,5290,5310,5310,5280,4650
|
|
20230831,114000,24927595085,5300,5310,5310,5300,6197
|
|
20230831,113900,24894733785,5310,5310,5310,5300,4705
|
|
20230831,113800,24869770595,5310,5310,5330,5310,1735
|
|
20230831,113700,24860543705,5310,5300,5320,5300,4806
|
|
20230831,113600,24835036775,5300,5330,5330,5300,21723
|
|
20230831,113500,24719701065,5320,5330,5340,5320,8220
|
|
20230831,113400,24675937795,5350,5350,5350,5320,4237
|
|
20230831,113300,24653393575,5320,5340,5360,5320,13733
|
|
20230831,113200,24580186075,5340,5340,5340,5330,2856
|
|
20230831,113100,24564943145,5340,5350,5350,5330,8140
|
|
20230831,113000,24521486525,5350,5370,5380,5350,5616
|
|
20230831,112900,24491422805,5370,5390,5390,5370,3553
|
|
20230831,112800,24472301515,5390,5400,5400,5390,11752
|
|
20230831,112700,24408894885,5400,5390,5410,5380,20843
|
|
20230831,112600,24296348225,5390,5380,5390,5370,3350
|
|
20230831,112500,24278348605,5380,5370,5390,5350,8223
|
|
20230831,112400,24234106415,5360,5340,5360,5340,8556
|
|
20230831,112300,24188371595,5350,5340,5350,5340,7650
|
|
20230831,112200,24147505585,5340,5340,5350,5340,9576
|
|
20230831,112100,24096363195,5340,5350,5350,5340,4552
|
|
20230831,112000,24072018255,5350,5350,5360,5340,10294
|
|
20230831,111900,24016968445,5360,5370,5370,5350,4718
|
|
20230831,111800,23991702355,5360,5370,5370,5350,4388
|
|
20230831,111700,23968184705,5370,5370,5370,5360,2768
|
|
20230831,111600,23953325035,5370,5380,5380,5370,2601
|
|
20230831,111500,23939344285,5370,5360,5370,5350,21970
|
|
20230831,111400,23821673165,5360,5360,5370,5350,5779
|
|
20230831,111300,23790701345,5360,5370,5380,5350,12650
|
|
20230831,111200,23722872375,5370,5380,5380,5370,7905
|
|
20230831,111100,23680401245,5380,5380,5390,5370,5395
|
|
20230831,111000,23651374365,5380,5390,5390,5380,7575
|
|
20230831,110900,23610605715,5390,5400,5400,5380,9372
|
|
20230831,110800,23560070525,5400,5370,5400,5370,18606
|
|
20230831,110700,23459789035,5380,5370,5390,5350,33082
|
|
20230831,110600,23282586725,5360,5380,5380,5360,28567
|
|
20230831,110500,23129193425,5380,5390,5400,5370,17529
|
|
20230831,110400,23034808485,5390,5410,5410,5380,41392
|
|
20230831,110300,22811545235,5420,5480,5480,5400,41115
|
|
20230831,110200,22588302435,5480,5480,5490,5460,7609
|
|
20230831,110100,22546626795,5480,5480,5500,5470,9414
|
|
20230831,110000,22495069725,5490,5480,5510,5470,8266
|
|
20230831,105900,22449706075,5490,5510,5520,5460,17112
|
|
20230831,105800,22355838905,5510,5500,5520,5490,5147
|
|
20230831,105700,22327509005,5500,5510,5520,5490,14311
|
|
20230831,105600,22248749925,5520,5520,5520,5500,6625
|
|
20230831,105500,22212227315,5520,5500,5530,5500,13466
|
|
20230831,105400,22137968525,5490,5480,5490,5470,6979
|
|
20230831,105300,22099711355,5470,5450,5480,5440,5665
|
|
20230831,105200,22068812285,5440,5440,5450,5430,6376
|
|
20230831,105100,22034133035,5450,5430,5450,5420,9536
|
|
20230831,105000,21982310115,5440,5450,5470,5420,20987
|
|
20230831,104900,21868033525,5450,5470,5480,5450,15110
|
|
20230831,104800,21785553235,5470,5490,5490,5460,14042
|
|
20230831,104700,21708683115,5490,5480,5500,5470,8087
|
|
20230831,104600,21664288955,5470,5490,5490,5450,29088
|
|
20230831,104500,21505382585,5490,5530,5540,5490,15894
|
|
20230831,104400,21417798505,5530,5520,5540,5510,5356
|
|
20230831,104300,21388214945,5520,5530,5540,5510,19025
|
|
20230831,104200,21283110445,5540,5510,5540,5510,13651
|
|
20230831,104100,21207669655,5510,5480,5530,5470,30044
|
|
20230831,104000,21042403315,5480,5480,5500,5470,21154
|
|
20230831,103900,20926415125,5480,5530,5540,5450,50554
|
|
20230831,103800,20648539195,5520,5560,5580,5520,38414
|
|
20230831,103700,20435491935,5580,5620,5620,5550,35155
|
|
20230831,103600,20238808005,5620,5710,5730,5610,77065
|
|
20230831,103500,19801645675,5720,5620,5740,5600,54113
|
|
20230831,103400,19494346655,5600,5650,5700,5600,98198
|
|
20230831,103300,18937843325,5650,5590,5650,5570,74012
|
|
20230831,103200,18522728405,5590,5530,5590,5520,48492
|
|
20230831,103100,18253183505,5530,5530,5540,5520,15392
|
|
20230831,103000,18168087975,5530,5530,5540,5520,34431
|
|
20230831,102900,17977615835,5520,5500,5530,5500,21375
|
|
20230831,102800,17859782575,5500,5550,5550,5470,21656
|
|
20230831,102700,17740250375,5550,5520,5570,5520,35234
|
|
20230831,102600,17545020785,5520,5470,5520,5450,33718
|
|
20230831,102500,17360379305,5460,5400,5470,5400,10457
|
|
20230831,102400,17303490375,5410,5400,5410,5380,11835
|
|
20230831,102300,17239587425,5390,5390,5400,5370,18162
|
|
20230831,102200,17141729245,5370,5340,5400,5330,16825
|
|
20230831,102100,17051537825,5340,5380,5380,5320,25179
|
|
20230831,102000,16917134865,5380,5420,5430,5350,31145
|
|
20230831,101900,16749240845,5420,5460,5490,5410,46267
|
|
20230831,101800,16496921045,5470,5460,5470,5440,15186
|
|
20230831,101700,16413988215,5440,5430,5460,5420,17442
|
|
20230831,101600,16318990675,5430,5440,5460,5420,39771
|
|
20230831,101500,16102444485,5450,5520,5520,5380,56225
|
|
20230831,101400,15796128055,5520,5520,5580,5500,94367
|
|
20230831,101300,15273981305,5520,5460,5530,5440,91002
|
|
20230831,101200,14775127885,5460,5380,5460,5360,35909
|
|
20230831,101100,14580157655,5400,5370,5430,5360,44572
|
|
20230831,101000,14339598795,5370,5320,5370,5320,31223
|
|
20230831,100900,14172700515,5320,5290,5320,5280,33659
|
|
20230831,100800,13994365665,5290,5270,5290,5270,9586
|
|
20230831,100700,13943716105,5270,5280,5280,5270,7983
|
|
20230831,100600,13901596015,5280,5270,5280,5260,5209
|
|
20230831,100500,13874150805,5270,5270,5270,5260,5090
|
|
20230831,100400,13847332855,5270,5260,5270,5260,2370
|
|
20230831,100300,13834851315,5260,5270,5270,5260,4379
|
|
20230831,100200,13811790175,5270,5270,5270,5250,9347
|
|
20230831,100100,13762577895,5270,5260,5270,5260,10496
|
|
20230831,100000,13707296635,5260,5260,5270,5250,7103
|
|
20230831,095900,13669939805,5260,5260,5270,5240,10741
|
|
20230831,095800,13613450605,5260,5240,5260,5230,8874
|
|
20230831,095700,13566879425,5240,5220,5240,5220,3047
|
|
20230831,095600,13550944465,5220,5230,5230,5220,3419
|
|
20230831,095500,13533071935,5230,5210,5230,5210,4327
|
|
20230831,095400,13510471915,5210,5220,5230,5210,5005
|
|
20230831,095300,13484376875,5220,5210,5220,5200,5394
|
|
20230831,095200,13456284735,5210,5210,5220,5210,2825
|
|
20230831,095100,13441549365,5210,5210,5220,5200,9057
|
|
20230831,095000,13394388325,5220,5220,5230,5210,9300
|
|
20230831,094900,13345884755,5220,5220,5230,5210,8539
|
|
20230831,094800,13301337425,5220,5230,5240,5210,10296
|
|
20230831,094700,13247602315,5240,5240,5250,5230,10750
|
|
20230831,094600,13191283625,5240,5270,5270,5240,7518
|
|
20230831,094500,13151829395,5270,5280,5280,5240,12532
|
|
20230831,094400,13085849825,5270,5230,5280,5230,8423
|
|
20230831,094300,13041644985,5220,5260,5260,5210,18947
|
|
20230831,094200,12942496195,5250,5320,5320,5250,41961
|
|
20230831,094100,12720502105,5320,5290,5330,5280,42791
|
|
20230831,094000,12493392725,5290,5260,5290,5250,48672
|
|
20230831,093900,12236701245,5270,5270,5280,5250,50765
|
|
20230831,093800,11969074315,5260,5230,5270,5230,38921
|
|
20230831,093700,11764704635,5240,5230,5260,5220,41360
|
|
20230831,093600,11548014945,5230,5220,5240,5200,39691
|
|
20230831,093500,11341049905,5220,5170,5220,5160,32733
|
|
20230831,093400,11171279275,5160,5100,5170,5100,15417
|
|
20230831,093300,11092198825,5100,5080,5100,5070,34176
|
|
20230831,093200,10918206885,5080,5080,5080,5060,10178
|
|
20230831,093100,10866573175,5070,5090,5090,5070,28027
|
|
20230831,093000,10724281735,5090,5070,5090,5060,15425
|
|
20230831,092900,10645856085,5080,5060,5100,5030,42252
|
|
20230831,092800,10431801795,5060,5070,5070,5030,17812
|
|
20230831,092700,10341839795,5050,5070,5080,5020,58002
|
|
20230831,092600,10049167685,5070,5150,5160,5060,41723
|
|
20230831,092500,9835683605,5150,5100,5150,5090,24676
|
|
20230831,092400,9709504475,5110,5160,5160,5100,55962
|
|
20230831,092300,9422797675,5160,5180,5190,5140,45884
|
|
20230831,092200,9186278505,5180,5210,5210,5180,16375
|
|
20230831,092100,9101224385,5200,5200,5240,5180,13884
|
|
20230831,092000,9028997515,5200,5240,5250,5180,33500
|
|
20230831,091900,8854042615,5210,5280,5280,5200,33358
|
|
20230831,091800,8679692855,5280,5280,5320,5270,33920
|
|
20230831,091700,8500180445,5280,5210,5280,5200,31825
|
|
20230831,091600,8333279435,5210,5200,5210,5140,61479
|
|
20230831,091500,8015148815,5200,5220,5230,5200,20313
|
|
20230831,091400,7909263855,5220,5270,5300,5190,83990
|
|
20230831,091300,7470306075,5290,5340,5350,5250,48924
|
|
20230831,091200,7211658875,5350,5250,5350,5240,49372
|
|
20230831,091100,6950174545,5250,5420,5440,5230,127291
|
|
20230831,091000,6268405665,5420,5410,5530,5400,158337
|
|
20230831,090900,5404954425,5410,5440,5450,5410,77776
|
|
20230831,090800,4982127765,5400,5400,5400,5400,0
|
|
20230831,090700,4982127765,5400,5330,5400,5290,100622
|
|
20230831,090600,4443728485,5330,5200,5330,5190,95868
|
|
20230831,090500,3940042185,5190,5220,5280,5180,130763
|
|
20230831,090400,3257140025,5200,5080,5240,5060,166261
|
|
20230831,090300,2401604545,5070,4925,5070,4910,220700
|
|
20230831,090200,1295495420,4910,4910,4950,4895,263699
|
|
20230831,090100,0,6720,6720,6720,6720,0
|
|
20230831,090000,0,6720,6720,6720,6720,0
|