640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,193600,1252839330,10840,10840,10840,10840,0
|
|
20230831,193500,1252839330,10840,10840,10840,10840,0
|
|
20230831,193400,1252839330,10840,10840,10840,10840,0
|
|
20230831,193300,1252839330,10840,10840,10840,10840,0
|
|
20230831,193200,1252839330,10840,10840,10840,10840,0
|
|
20230831,193100,1252839330,10840,10840,10840,10840,0
|
|
20230831,193000,1252839330,10840,10840,10840,10840,0
|
|
20230831,192900,1252839330,10840,10840,10840,10840,0
|
|
20230831,192800,1252839330,10840,10840,10840,10840,0
|
|
20230831,192700,1252839330,10840,10840,10840,10840,0
|
|
20230831,192600,1252839330,10840,10840,10840,10840,0
|
|
20230831,192500,1252839330,10840,10840,10840,10840,0
|
|
20230831,192400,1252839330,10840,10840,10840,10840,0
|
|
20230831,192300,1252839330,10840,10840,10840,10840,0
|
|
20230831,192200,1252839330,10840,10840,10840,10840,0
|
|
20230831,192100,1252839330,10840,10840,10840,10840,0
|
|
20230831,192000,1252839330,10840,10840,10840,10840,0
|
|
20230831,191900,1252839330,10840,10840,10840,10840,0
|
|
20230831,191800,1252839330,10840,10840,10840,10840,0
|
|
20230831,191700,1252839330,10840,10840,10840,10840,0
|
|
20230831,191600,1252839330,10840,10840,10840,10840,0
|
|
20230831,191500,1252839330,10840,10840,10840,10840,0
|
|
20230831,191400,1252839330,10840,10840,10840,10840,0
|
|
20230831,191300,1252839330,10840,10840,10840,10840,0
|
|
20230831,191200,1252839330,10840,10840,10840,10840,0
|
|
20230831,191100,1252839330,10840,10840,10840,10840,0
|
|
20230831,191000,1252839330,10840,10840,10840,10840,0
|
|
20230831,190900,1252839330,10840,10840,10840,10840,0
|
|
20230831,190800,1252839330,10840,10840,10840,10840,0
|
|
20230831,190700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,190600,1252839330,10840,10840,10840,10840,0
|
|
20230831,190500,1252839330,10840,10840,10840,10840,0
|
|
20230831,190400,1252839330,10840,10840,10840,10840,0
|
|
20230831,190300,1252839330,10840,10840,10840,10840,0
|
|
20230831,190200,1252839330,10840,10840,10840,10840,0
|
|
20230831,190100,1252839330,10840,10840,10840,10840,0
|
|
20230831,190000,1252839330,10840,10840,10840,10840,0
|
|
20230831,185900,1252839330,10840,10840,10840,10840,0
|
|
20230831,185800,1252839330,10840,10840,10840,10840,0
|
|
20230831,185700,1252839330,10840,10840,10840,10840,0
|
|
20230831,185600,1252839330,10840,10840,10840,10840,0
|
|
20230831,185500,1252839330,10840,10840,10840,10840,0
|
|
20230831,185400,1252839330,10840,10840,10840,10840,0
|
|
20230831,185300,1252839330,10840,10840,10840,10840,0
|
|
20230831,185200,1252839330,10840,10840,10840,10840,0
|
|
20230831,185100,1252839330,10840,10840,10840,10840,0
|
|
20230831,185000,1252839330,10840,10840,10840,10840,0
|
|
20230831,184900,1252839330,10840,10840,10840,10840,0
|
|
20230831,184800,1252839330,10840,10840,10840,10840,0
|
|
20230831,184700,1252839330,10840,10840,10840,10840,0
|
|
20230831,184600,1252839330,10840,10840,10840,10840,0
|
|
20230831,184500,1252839330,10840,10840,10840,10840,0
|
|
20230831,184400,1252839330,10840,10840,10840,10840,0
|
|
20230831,184300,1252839330,10840,10840,10840,10840,0
|
|
20230831,184200,1252839330,10840,10840,10840,10840,0
|
|
20230831,184100,1252839330,10840,10840,10840,10840,0
|
|
20230831,184000,1252839330,10840,10840,10840,10840,0
|
|
20230831,183900,1252839330,10840,10840,10840,10840,0
|
|
20230831,183800,1252839330,10840,10840,10840,10840,0
|
|
20230831,183700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,183600,1252839330,10840,10840,10840,10840,0
|
|
20230831,183500,1252839330,10840,10840,10840,10840,0
|
|
20230831,183400,1252839330,10840,10840,10840,10840,0
|
|
20230831,183300,1252839330,10840,10840,10840,10840,0
|
|
20230831,183200,1252839330,10840,10840,10840,10840,0
|
|
20230831,183100,1252839330,10840,10840,10840,10840,0
|
|
20230831,183000,1252839330,10840,10840,10840,10840,0
|
|
20230831,182900,1252839330,10840,10840,10840,10840,0
|
|
20230831,182800,1252839330,10840,10840,10840,10840,0
|
|
20230831,182700,1252839330,10840,10840,10840,10840,0
|
|
20230831,182600,1252839330,10840,10840,10840,10840,0
|
|
20230831,182500,1252839330,10840,10840,10840,10840,0
|
|
20230831,182400,1252839330,10840,10840,10840,10840,0
|
|
20230831,182300,1252839330,10840,10840,10840,10840,0
|
|
20230831,182200,1252839330,10840,10840,10840,10840,0
|
|
20230831,182100,1252839330,10840,10840,10840,10840,0
|
|
20230831,182000,1252839330,10840,10840,10840,10840,0
|
|
20230831,181900,1252839330,10840,10840,10840,10840,0
|
|
20230831,181800,1252839330,10840,10840,10840,10840,0
|
|
20230831,181700,1252839330,10840,10840,10840,10840,0
|
|
20230831,181600,1252839330,10840,10840,10840,10840,0
|
|
20230831,181500,1252839330,10840,10840,10840,10840,0
|
|
20230831,181400,1252839330,10840,10840,10840,10840,0
|
|
20230831,181300,1252839330,10840,10840,10840,10840,0
|
|
20230831,181200,1252839330,10840,10840,10840,10840,0
|
|
20230831,181100,1252839330,10840,10840,10840,10840,0
|
|
20230831,181000,1252839330,10840,10840,10840,10840,0
|
|
20230831,180900,1252839330,10840,10840,10840,10840,0
|
|
20230831,180800,1252839330,10840,10840,10840,10840,0
|
|
20230831,180700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,180600,1252839330,10840,10840,10840,10840,0
|
|
20230831,180500,1252839330,10840,10840,10840,10840,0
|
|
20230831,180400,1252839330,10840,10840,10840,10840,0
|
|
20230831,180300,1252839330,10840,10840,10840,10840,0
|
|
20230831,180200,1252839330,10840,10840,10840,10840,0
|
|
20230831,180100,1252839330,10840,10840,10840,10840,0
|
|
20230831,180000,1252839330,10840,10840,10840,10840,0
|
|
20230831,175900,1252839330,10840,10840,10840,10840,0
|
|
20230831,175800,1252839330,10840,10840,10840,10840,0
|
|
20230831,175700,1252839330,10840,10840,10840,10840,0
|
|
20230831,175600,1252839330,10840,10840,10840,10840,0
|
|
20230831,175500,1252839330,10840,10840,10840,10840,0
|
|
20230831,175400,1252839330,10840,10840,10840,10840,0
|
|
20230831,175300,1252839330,10840,10840,10840,10840,0
|
|
20230831,175200,1252839330,10840,10840,10840,10840,0
|
|
20230831,175100,1252839330,10840,10840,10840,10840,0
|
|
20230831,175000,1252839330,10840,10840,10840,10840,0
|
|
20230831,174900,1252839330,10840,10840,10840,10840,0
|
|
20230831,174800,1252839330,10840,10840,10840,10840,0
|
|
20230831,174700,1252839330,10840,10840,10840,10840,0
|
|
20230831,174600,1252839330,10840,10840,10840,10840,0
|
|
20230831,174500,1252839330,10840,10840,10840,10840,0
|
|
20230831,174400,1252839330,10840,10840,10840,10840,0
|
|
20230831,174300,1252839330,10840,10840,10840,10840,0
|
|
20230831,174200,1252839330,10840,10840,10840,10840,0
|
|
20230831,174100,1252839330,10840,10840,10840,10840,0
|
|
20230831,174000,1252839330,10840,10840,10840,10840,0
|
|
20230831,173900,1252839330,10840,10840,10840,10840,0
|
|
20230831,173800,1252839330,10840,10840,10840,10840,0
|
|
20230831,173700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,173600,1252839330,10840,10840,10840,10840,0
|
|
20230831,173500,1252839330,10840,10840,10840,10840,0
|
|
20230831,173400,1252839330,10840,10840,10840,10840,0
|
|
20230831,173300,1252839330,10840,10840,10840,10840,0
|
|
20230831,173200,1252839330,10840,10840,10840,10840,0
|
|
20230831,173100,1252839330,10840,10840,10840,10840,0
|
|
20230831,173000,1252839330,10840,10840,10840,10840,0
|
|
20230831,172900,1252839330,10840,10840,10840,10840,0
|
|
20230831,172800,1252839330,10840,10840,10840,10840,0
|
|
20230831,172700,1252839330,10840,10840,10840,10840,0
|
|
20230831,172600,1252839330,10840,10840,10840,10840,0
|
|
20230831,172500,1252839330,10840,10840,10840,10840,0
|
|
20230831,172400,1252839330,10840,10840,10840,10840,0
|
|
20230831,172300,1252839330,10840,10840,10840,10840,0
|
|
20230831,172200,1252839330,10840,10840,10840,10840,0
|
|
20230831,172100,1252839330,10840,10840,10840,10840,0
|
|
20230831,172000,1252839330,10840,10840,10840,10840,0
|
|
20230831,171900,1252839330,10840,10840,10840,10840,0
|
|
20230831,171800,1252839330,10840,10840,10840,10840,0
|
|
20230831,171700,1252839330,10840,10840,10840,10840,0
|
|
20230831,171600,1252839330,10840,10840,10840,10840,0
|
|
20230831,171500,1252839330,10840,10840,10840,10840,0
|
|
20230831,171400,1252839330,10840,10840,10840,10840,0
|
|
20230831,171300,1252839330,10840,10840,10840,10840,0
|
|
20230831,171200,1252839330,10840,10840,10840,10840,0
|
|
20230831,171100,1252839330,10840,10840,10840,10840,0
|
|
20230831,171000,1252839330,10840,10840,10840,10840,0
|
|
20230831,170900,1252839330,10840,10840,10840,10840,0
|
|
20230831,170800,1252839330,10840,10840,10840,10840,0
|
|
20230831,170700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,170600,1252839330,10840,10840,10840,10840,0
|
|
20230831,170500,1252839330,10840,10840,10840,10840,0
|
|
20230831,170400,1252839330,10840,10840,10840,10840,0
|
|
20230831,170300,1252839330,10840,10840,10840,10840,0
|
|
20230831,170200,1252839330,10840,10840,10840,10840,0
|
|
20230831,170100,1252839330,10840,10840,10840,10840,0
|
|
20230831,170000,1252839330,10840,10840,10840,10840,0
|
|
20230831,165900,1252839330,10840,10840,10840,10840,0
|
|
20230831,165800,1252839330,10840,10840,10840,10840,0
|
|
20230831,165700,1252839330,10840,10840,10840,10840,0
|
|
20230831,165600,1252839330,10840,10840,10840,10840,0
|
|
20230831,165500,1252839330,10840,10840,10840,10840,0
|
|
20230831,165400,1252839330,10840,10840,10840,10840,0
|
|
20230831,165300,1252839330,10840,10840,10840,10840,0
|
|
20230831,165200,1252839330,10840,10840,10840,10840,0
|
|
20230831,165100,1252839330,10840,10840,10840,10840,0
|
|
20230831,165000,1252839330,10840,10840,10840,10840,0
|
|
20230831,164900,1252839330,10840,10840,10840,10840,0
|
|
20230831,164800,1252839330,10840,10840,10840,10840,0
|
|
20230831,164700,1252839330,10840,10840,10840,10840,0
|
|
20230831,164600,1252839330,10840,10840,10840,10840,0
|
|
20230831,164500,1252839330,10840,10840,10840,10840,0
|
|
20230831,164400,1252839330,10840,10840,10840,10840,0
|
|
20230831,164300,1252839330,10840,10840,10840,10840,0
|
|
20230831,164200,1252839330,10840,10840,10840,10840,0
|
|
20230831,164100,1252839330,10840,10840,10840,10840,0
|
|
20230831,164000,1252839330,10840,10840,10840,10840,0
|
|
20230831,163900,1252839330,10840,10840,10840,10840,0
|
|
20230831,163800,1252839330,10840,10840,10840,10840,0
|
|
20230831,163700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,163600,1252839330,10840,10840,10840,10840,0
|
|
20230831,163500,1252839330,10840,10840,10840,10840,0
|
|
20230831,163400,1252839330,10840,10840,10840,10840,0
|
|
20230831,163300,1252839330,10840,10840,10840,10840,0
|
|
20230831,163200,1252839330,10840,10840,10840,10840,0
|
|
20230831,163100,1252839330,10840,10840,10840,10840,0
|
|
20230831,163000,1252839330,10840,10840,10840,10840,0
|
|
20230831,162900,1252839330,10840,10840,10840,10840,0
|
|
20230831,162800,1252839330,10840,10840,10840,10840,0
|
|
20230831,162700,1252839330,10840,10840,10840,10840,0
|
|
20230831,162600,1252839330,10840,10840,10840,10840,0
|
|
20230831,162500,1252839330,10840,10840,10840,10840,0
|
|
20230831,162400,1252839330,10840,10840,10840,10840,0
|
|
20230831,162300,1252839330,10840,10840,10840,10840,0
|
|
20230831,162200,1252839330,10840,10840,10840,10840,0
|
|
20230831,162100,1252839330,10840,10840,10840,10840,0
|
|
20230831,162000,1252839330,10840,10840,10840,10840,0
|
|
20230831,161900,1252839330,10840,10840,10840,10840,0
|
|
20230831,161800,1252839330,10840,10840,10840,10840,0
|
|
20230831,161700,1252839330,10840,10840,10840,10840,0
|
|
20230831,161600,1252839330,10840,10840,10840,10840,0
|
|
20230831,161500,1252839330,10840,10840,10840,10840,0
|
|
20230831,161400,1252839330,10840,10840,10840,10840,0
|
|
20230831,161300,1252839330,10840,10840,10840,10840,0
|
|
20230831,161200,1252839330,10840,10840,10840,10840,0
|
|
20230831,161100,1252839330,10840,10840,10840,10840,0
|
|
20230831,161000,1252839330,10840,10840,10840,10840,0
|
|
20230831,160900,1252839330,10840,10840,10840,10840,0
|
|
20230831,160800,1252839330,10840,10840,10840,10840,0
|
|
20230831,160700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,160600,1252839330,10840,10840,10840,10840,0
|
|
20230831,160500,1252839330,10840,10840,10840,10840,0
|
|
20230831,160400,1252839330,10840,10840,10840,10840,0
|
|
20230831,160300,1252839330,10840,10840,10840,10840,0
|
|
20230831,160200,1252839330,10840,10840,10840,10840,0
|
|
20230831,160100,1252839330,10840,10840,10840,10840,0
|
|
20230831,160000,1252839330,10840,10840,10840,10840,0
|
|
20230831,155900,1252839330,10840,10840,10840,10840,0
|
|
20230831,155800,1252839330,10840,10840,10840,10840,0
|
|
20230831,155700,1252839330,10840,10840,10840,10840,0
|
|
20230831,155600,1252839330,10840,10840,10840,10840,0
|
|
20230831,155500,1252839330,10840,10840,10840,10840,0
|
|
20230831,155400,1252839330,10840,10840,10840,10840,0
|
|
20230831,155300,1252839330,10840,10840,10840,10840,0
|
|
20230831,155200,1252839330,10840,10840,10840,10840,0
|
|
20230831,155100,1252839330,10840,10840,10840,10840,0
|
|
20230831,155000,1252839330,10840,10840,10840,10840,0
|
|
20230831,154900,1252839330,10840,10840,10840,10840,0
|
|
20230831,154800,1252839330,10840,10840,10840,10840,0
|
|
20230831,154700,1252839330,10840,10840,10840,10840,0
|
|
20230831,154600,1252839330,10840,10840,10840,10840,0
|
|
20230831,154500,1252839330,10840,10840,10840,10840,0
|
|
20230831,154400,1252839330,10840,10840,10840,10840,0
|
|
20230831,154300,1252839330,10840,10840,10840,10840,0
|
|
20230831,154200,1252839330,10840,10840,10840,10840,0
|
|
20230831,154100,1252839330,10840,10840,10840,10840,0
|
|
20230831,154000,1252839330,10840,10840,10840,10840,0
|
|
20230831,153900,1252839330,10840,10840,10840,10840,0
|
|
20230831,153800,1252839330,10840,10840,10840,10840,0
|
|
20230831,153700,1252839330,10840,10840,10840,10840,1272
|
|
20230831,153600,1252839330,10840,10840,10840,10840,0
|
|
20230831,153500,1252839330,10840,10840,10840,10840,0
|
|
20230831,153400,1252839330,10840,10840,10840,10840,0
|
|
20230831,153300,1252839330,10840,10840,10840,10840,0
|
|
20230831,153200,1252839330,10840,10840,10840,10840,0
|
|
20230831,153100,1252839330,10840,10840,10840,10840,0
|
|
20230831,153000,1252839330,10840,10840,10840,10840,1272
|
|
20230831,152900,1239050850,11020,11020,11020,11020,0
|
|
20230831,152800,1239050850,11020,11020,11020,11020,0
|
|
20230831,152700,1239050850,11020,11020,11020,11020,0
|
|
20230831,152600,1239050850,11020,11020,11020,11020,0
|
|
20230831,152500,1239050850,11020,11020,11020,11020,0
|
|
20230831,152400,1239050850,11020,11020,11020,11020,0
|
|
20230831,152300,1239050850,11020,11020,11020,11020,0
|
|
20230831,152200,1239050850,11020,11020,11020,11020,0
|
|
20230831,152100,1239050850,11020,11020,11020,11020,0
|
|
20230831,152000,1239050850,11020,11020,11020,11020,0
|
|
20230831,151900,1239050850,11020,11020,11020,10960,155
|
|
20230831,151800,1237351750,10990,10990,10990,10960,204
|
|
20230831,151700,1235112420,11030,11020,11030,11020,47
|
|
20230831,151600,1234594200,11020,11000,11020,11000,2
|
|
20230831,151500,1234572180,11000,11030,11040,11000,114
|
|
20230831,151400,1233317480,11040,10970,11040,10970,6
|
|
20230831,151300,1233251590,11000,11000,11000,10960,998
|
|
20230831,151200,1222305990,11010,11010,11010,11010,91
|
|
20230831,151100,1221304080,11010,10980,11010,10980,30
|
|
20230831,151000,1220974380,11020,11020,11020,11020,2
|
|
20230831,150900,1220952340,11010,10990,11010,10990,6
|
|
20230831,150800,1220886380,10920,11030,11030,10870,593
|
|
20230831,150700,1214399720,11040,11030,11040,11030,11
|
|
20230831,150600,1214278380,11030,11030,11030,11030,1
|
|
20230831,150500,1214267350,11040,11040,11040,11040,6
|
|
20230831,150400,1214201110,11000,11150,11150,10810,5274
|
|
20230831,150300,1156405240,11060,11100,11100,11060,225
|
|
20230831,150200,1153914140,11110,11130,11150,11110,429
|
|
20230831,150100,1149146050,11100,11080,11110,11080,529
|
|
20230831,150000,1143274730,11060,11090,11090,11060,690
|
|
20230831,145900,1135637380,11090,11100,11100,11090,307
|
|
20230831,145800,1132232740,11120,11120,11120,11120,99
|
|
20230831,145700,1131131860,11120,11120,11120,11120,1
|
|
20230831,145600,1131120740,11100,11110,11110,11100,349
|
|
20230831,145500,1127246260,11110,11110,11110,11110,0
|
|
20230831,145400,1127246260,11110,11120,11120,11110,177
|
|
20230831,145300,1125278790,11130,11140,11140,11130,423
|
|
20230831,145200,1120567800,11140,11130,11140,11130,78
|
|
20230831,145100,1119699100,11130,11130,11130,11130,396
|
|
20230831,145000,1115291620,11140,11150,11150,11140,216
|
|
20230831,144900,1112885370,11180,11180,11180,11180,1
|
|
20230831,144800,1112874190,11190,11170,11190,11170,51
|
|
20230831,144700,1112304240,11150,11190,11200,11150,300
|
|
20230831,144600,1108955190,11180,11140,11180,11140,431
|
|
20230831,144500,1104146540,11140,11120,11140,11120,29
|
|
20230831,144400,1103823780,11120,11120,11120,11120,1
|
|
20230831,144300,1103812660,11100,11110,11110,11100,146
|
|
20230831,144200,1102190700,11110,11110,11120,11110,12
|
|
20230831,144100,1102057370,11150,11150,11150,11150,0
|
|
20230831,144000,1102057370,11150,11150,11150,11150,0
|
|
20230831,143900,1102057370,11150,11150,11150,11150,3
|
|
20230831,143800,1102023920,11100,11100,11100,11100,200
|
|
20230831,143700,1099803920,11170,11170,11170,11170,1
|
|
20230831,143600,1099792750,11100,11100,11100,11100,2
|
|
20230831,143500,1099770550,11100,11100,11100,11100,108
|
|
20230831,143400,1098571750,11110,11110,11110,11110,0
|
|
20230831,143300,1098571750,11110,11110,11110,11110,92
|
|
20230831,143200,1097549630,11120,11160,11160,11120,115
|
|
20230831,143100,1096268780,11170,11190,11220,11140,104
|
|
20230831,143000,1095106740,11180,11180,11180,11180,847
|
|
20230831,142900,1085637280,11200,11190,11200,11180,199
|
|
20230831,142800,1083411370,11200,11210,11210,11200,203
|
|
20230831,142700,1081136920,11210,11210,11230,11200,1313
|
|
20230831,142600,1066398420,11200,11180,11200,11180,224
|
|
20230831,142500,1063890810,11190,11190,11190,11190,0
|
|
20230831,142400,1063890810,11190,11140,11190,11140,32
|
|
20230831,142300,1063533620,11150,11200,11200,11150,229
|
|
20230831,142200,1060979990,11200,11200,11200,11200,1
|
|
20230831,142100,1060968790,11230,11200,11230,11190,3
|
|
20230831,142000,1060935170,11220,11150,11230,11150,2979
|
|
20230831,141900,1027708050,11140,11100,11150,11100,1690
|
|
20230831,141800,1008902920,11090,11100,11110,11090,277
|
|
20230831,141700,1005829210,11110,11080,11110,11080,547
|
|
20230831,141600,999759300,11100,11100,11100,11100,5
|
|
20230831,141500,999703800,11100,11080,11100,11070,119
|
|
20230831,141400,998385440,11080,11100,11100,11080,19
|
|
20230831,141300,998174900,11080,11100,11100,11080,44
|
|
20230831,141200,997687360,11090,11090,11090,11080,452
|
|
20230831,141100,992678180,11080,11080,11080,11080,11
|
|
20230831,141000,992556300,11090,11090,11090,11090,10
|
|
20230831,140900,992445400,11100,11110,11110,11100,21
|
|
20230831,140800,992212280,11110,11090,11110,11090,59
|
|
20230831,140700,991557200,11110,11110,11110,11110,10
|
|
20230831,140600,991446100,11110,11060,11110,11060,4
|
|
20230831,140500,991401810,11110,11100,11110,11100,100
|
|
20230831,140400,990291650,11100,11070,11100,11070,103
|
|
20230831,140300,989150540,11070,11070,11070,11070,1
|
|
20230831,140200,989139470,11070,11070,11070,11070,4
|
|
20230831,140100,989095190,11080,11070,11080,11070,102
|
|
20230831,140000,987965520,11070,11050,11070,11050,1186
|
|
20230831,135900,974859760,11020,11050,11050,11020,3
|
|
20230831,135800,974826670,11040,11020,11040,11020,191
|
|
20230831,135700,972720110,11050,11050,11050,11050,0
|
|
20230831,135600,972720110,11050,11010,11050,11010,1159
|
|
20230831,135500,959945160,11010,11050,11050,11010,144
|
|
20230831,135400,958358990,11060,11060,11060,11060,5
|
|
20230831,135300,958303690,11060,11060,11060,11060,0
|
|
20230831,135200,958303690,11060,11030,11060,11000,1071
|
|
20230831,135100,946507930,11030,11030,11030,11030,1
|
|
20230831,135000,946496900,11050,11050,11050,11050,0
|
|
20230831,134900,946496900,11050,11050,11050,11050,1
|
|
20230831,134800,946485850,11050,11050,11050,11050,1
|
|
20230831,134700,946474800,11020,11020,11020,11020,200
|
|
20230831,134600,944270800,11020,11020,11050,11020,29
|
|
20230831,134500,943951190,11020,11050,11050,11020,4
|
|
20230831,134400,943907080,11000,11000,11000,11000,347
|
|
20230831,134300,940090080,11000,11000,11000,11000,76
|
|
20230831,134200,939254080,11000,11000,11000,11000,300
|
|
20230831,134100,935954080,11000,11000,11000,11000,162
|
|
20230831,134000,934172080,11000,11000,11000,11000,226
|
|
20230831,133900,931686080,10990,10990,10990,10980,646
|
|
20230831,133800,924591540,10990,10990,10990,10990,400
|
|
20230831,133700,920195540,11000,11000,11000,11000,19
|
|
20230831,133600,919986540,11000,11010,11010,10990,648
|
|
20230831,133500,912859890,11010,11010,11010,11010,0
|
|
20230831,133400,912859890,11010,11020,11020,11010,132
|
|
20230831,133300,911405530,11020,11020,11020,11020,7
|
|
20230831,133200,911328390,11020,11020,11020,11020,3
|
|
20230831,133100,911295330,11020,11020,11020,11020,0
|
|
20230831,133000,911295330,11020,11020,11020,11020,0
|
|
20230831,132900,911295330,11020,11020,11020,11020,4
|
|
20230831,132800,911251250,11020,11010,11020,11000,64
|
|
20230831,132700,910546200,11020,11020,11020,11010,51
|
|
20230831,132600,909984210,11030,11030,11030,11030,18
|
|
20230831,132500,909785670,11030,11030,11030,11030,0
|
|
20230831,132400,909785670,11030,11050,11050,11030,5
|
|
20230831,132300,909730480,11060,11060,11060,11060,2
|
|
20230831,132200,909708360,11070,11060,11080,11060,317
|
|
20230831,132100,906199530,11080,11060,11080,11060,5
|
|
20230831,132000,906144190,11060,11060,11060,11060,74
|
|
20230831,131900,905325750,11060,11060,11060,11060,2
|
|
20230831,131800,905303630,11060,11060,11060,11060,0
|
|
20230831,131700,905303630,11060,11060,11060,11060,0
|
|
20230831,131600,905303630,11060,11060,11060,11060,1
|
|
20230831,131500,905292570,11060,11060,11060,11060,0
|
|
20230831,131400,905292570,11060,11060,11060,11060,0
|
|
20230831,131300,905292570,11060,11060,11060,11060,12
|
|
20230831,131200,905159850,11060,11120,11120,11060,222
|
|
20230831,131100,902701130,11090,11030,11090,11030,989
|
|
20230831,131000,891779020,11030,11020,11030,11000,49
|
|
20230831,130900,891239820,11000,11020,11020,11000,1001
|
|
20230831,130800,880228800,10980,10980,10980,10980,20
|
|
20230831,130700,880009200,10980,11030,11030,10950,4886
|
|
20230831,130600,826394140,11040,11050,11050,11040,114
|
|
20230831,130500,825135480,11050,11050,11050,11050,9
|
|
20230831,130400,825036030,11050,11050,11050,11050,10
|
|
20230831,130300,824925530,11040,11060,11060,11040,62
|
|
20230831,130200,824240510,11060,11060,11060,11060,49
|
|
20230831,130100,823698570,11060,11060,11060,11060,93
|
|
20230831,130000,822669990,11060,11080,11080,11060,200
|
|
20230831,125900,820456490,11070,11050,11070,11050,4310
|
|
20230831,125800,772829950,11050,11020,11050,11020,329
|
|
20230831,125700,769204130,11020,11050,11050,11020,1713
|
|
20230831,125600,750317480,11050,10990,11060,10980,3061
|
|
20230831,125500,716623850,11000,11000,11000,11000,5
|
|
20230831,125400,716568850,11000,11000,11000,10990,702
|
|
20230831,125300,708847850,11000,11000,11000,11000,397
|
|
20230831,125200,704480850,10990,11000,11000,10990,180
|
|
20230831,125100,702502100,11010,11050,11060,11000,1128
|
|
20230831,125000,690080530,11050,11010,11070,11010,20
|
|
20230831,124900,689859580,11000,11050,11050,11000,2349
|
|
20230831,124800,663978840,11080,11080,11080,11080,1
|
|
20230831,124700,663967760,11050,11060,11060,11040,1603
|
|
20230831,124600,646268100,11060,11080,11080,11040,794
|
|
20230831,124500,637484060,11080,11090,11090,11080,639
|
|
20230831,124400,630402140,11120,11120,11120,11120,135
|
|
20230831,124300,628900940,11150,11150,11150,11150,0
|
|
20230831,124200,628900940,11150,11130,11150,11070,1186
|
|
20230831,124100,615736480,11160,11160,11160,11160,10
|
|
20230831,124000,615624880,11160,11140,11160,11140,43
|
|
20230831,123900,615145480,11110,11110,11110,11110,2
|
|
20230831,123800,615123260,11140,11090,11140,11080,149
|
|
20230831,123700,613471780,11080,11100,11100,11080,667
|
|
20230831,123600,606070810,11100,11140,11140,11100,1291
|
|
20230831,123500,591714220,11140,11170,11170,11140,675
|
|
20230831,123400,584183630,11180,11190,11190,11180,225
|
|
20230831,123300,581668060,11180,11200,11200,11180,167
|
|
20230831,123200,579798710,11250,11250,11250,11250,0
|
|
20230831,123100,579798710,11250,11200,11250,11200,106
|
|
20230831,123000,578611460,11200,11200,11200,11200,0
|
|
20230831,122900,578611460,11200,11200,11200,11200,50
|
|
20230831,122800,578051460,11190,11190,11190,11190,12
|
|
20230831,122700,577917180,11190,11190,11190,11190,0
|
|
20230831,122600,577917180,11190,11180,11190,11180,125
|
|
20230831,122500,576518470,11180,11180,11180,11180,21
|
|
20230831,122400,576283690,11180,11180,11180,11180,100
|
|
20230831,122300,575165690,11170,11180,11180,11170,441
|
|
20230831,122200,570239680,11180,11180,11180,11180,84
|
|
20230831,122100,569300560,11190,11180,11190,11180,328
|
|
20230831,122000,565633500,11190,11200,11200,11190,849
|
|
20230831,121900,556132950,11190,11210,11210,11190,3182
|
|
20230831,121800,520493650,11220,11220,11220,11220,650
|
|
20230831,121700,513200650,11220,11220,11260,11220,129
|
|
20230831,121600,511752830,11220,11220,11220,11220,519
|
|
20230831,121500,505929650,11260,11260,11260,11260,0
|
|
20230831,121400,505929650,11260,11260,11260,11220,3
|
|
20230831,121300,505895910,11250,11250,11250,11250,5
|
|
20230831,121200,505839660,11260,11260,11260,11260,0
|
|
20230831,121100,505839660,11260,11260,11270,11260,120
|
|
20230831,121000,504487500,11270,11220,11270,11210,664
|
|
20230831,120900,497038440,11260,11260,11260,11260,0
|
|
20230831,120800,497038440,11260,11260,11270,11260,26
|
|
20230831,120700,496745670,11220,11220,11220,11220,13
|
|
20230831,120600,496599810,11270,11270,11270,11270,0
|
|
20230831,120500,496599810,11270,11270,11270,11270,0
|
|
20230831,120400,496599810,11270,11270,11270,11270,0
|
|
20230831,120300,496599810,11270,11270,11270,11270,0
|
|
20230831,120200,496599810,11270,11270,11270,11270,21
|
|
20230831,120100,496363140,11270,11270,11270,11270,11
|
|
20230831,120000,496239170,11280,11280,11280,11280,1
|
|
20230831,115900,496227890,11220,11220,11220,11220,0
|
|
20230831,115800,496227890,11220,11250,11250,11220,501
|
|
20230831,115700,490600900,11280,11280,11280,11280,2
|
|
20230831,115600,490578340,11290,11290,11290,11290,0
|
|
20230831,115500,490578340,11290,11290,11290,11290,0
|
|
20230831,115400,490578340,11290,11270,11290,11270,5
|
|
20230831,115300,490521970,11240,11240,11240,11240,91
|
|
20230831,115200,489499130,11270,11270,11270,11270,0
|
|
20230831,115100,489499130,11270,11270,11270,11270,0
|
|
20230831,115000,489499130,11270,11270,11270,11270,49
|
|
20230831,114900,488946900,11280,11250,11280,11250,259
|
|
20230831,114800,486027690,11250,11250,11250,11250,64
|
|
20230831,114700,485307690,11210,11220,11220,11210,401
|
|
20230831,114600,480809680,11220,11220,11220,11220,220
|
|
20230831,114500,478341280,11250,11250,11250,11250,1
|
|
20230831,114400,478330030,11250,11250,11250,11250,5
|
|
20230831,114300,478273780,11250,11250,11250,11250,0
|
|
20230831,114200,478273780,11250,11250,11250,11250,11
|
|
20230831,114100,478150030,11250,11250,11250,11250,9
|
|
20230831,114000,478048780,11250,11220,11250,11220,239
|
|
20230831,113900,475367020,11220,11220,11220,11220,0
|
|
20230831,113800,475367020,11220,11220,11220,11220,186
|
|
20230831,113700,473280100,11220,11220,11220,11220,53
|
|
20230831,113600,472685440,11220,11230,11230,11220,99
|
|
20230831,113500,471573720,11280,11280,11280,11280,0
|
|
20230831,113400,471573720,11280,11280,11280,11280,0
|
|
20230831,113300,471573720,11280,11280,11280,11280,1
|
|
20230831,113200,471562440,11280,11220,11280,11210,218
|
|
20230831,113100,469117300,11210,11220,11220,11210,210
|
|
20230831,113000,466761970,11220,11220,11220,11220,1
|
|
20230831,112900,466750750,11220,11220,11220,11220,0
|
|
20230831,112800,466750750,11220,11230,11230,11220,110
|
|
20230831,112700,465516390,11230,11230,11230,11220,74
|
|
20230831,112600,464685450,11280,11280,11280,11280,1
|
|
20230831,112500,464674170,11290,11290,11290,11290,0
|
|
20230831,112400,464674170,11290,11290,11290,11290,0
|
|
20230831,112300,464674170,11290,11250,11290,11220,2006
|
|
20230831,112200,442144350,11250,11250,11250,11250,70
|
|
20230831,112100,441356850,11250,11250,11250,11250,13
|
|
20230831,112000,441210600,11280,11280,11280,11280,0
|
|
20230831,111900,441210600,11280,11280,11280,11280,2
|
|
20230831,111800,441188040,11280,11280,11280,11280,0
|
|
20230831,111700,441188040,11280,11250,11280,11250,427
|
|
20230831,111600,436384140,11250,11260,11260,11230,855
|
|
20230831,111500,426768070,11260,11280,11280,11260,161
|
|
20230831,111400,424953190,11280,11300,11300,11280,322
|
|
20230831,111300,421318080,11300,11300,11300,11300,166
|
|
20230831,111200,419442280,11310,11310,11310,11310,0
|
|
20230831,111100,419442280,11310,11320,11320,11310,313
|
|
20230831,111000,415902030,11330,11330,11330,11330,1
|
|
20230831,110900,415890700,11320,11340,11340,11320,109
|
|
20230831,110800,414655910,11380,11380,11380,11380,1
|
|
20230831,110700,414644530,11380,11340,11380,11340,56
|
|
20230831,110600,414009410,11340,11340,11340,11340,0
|
|
20230831,110500,414009410,11340,11340,11340,11340,500
|
|
20230831,110400,408339410,11390,11390,11390,11390,0
|
|
20230831,110300,408339410,11390,11390,11390,11390,0
|
|
20230831,110200,408339410,11390,11350,11390,11350,3
|
|
20230831,110100,408305280,11360,11360,11360,11360,1
|
|
20230831,110000,408293920,11360,11350,11360,11350,2
|
|
20230831,105900,408271210,11360,11390,11390,11350,7
|
|
20230831,105800,408191710,11360,11360,11390,11350,108
|
|
20230831,105700,406965740,11350,11350,11350,11350,50
|
|
20230831,105600,406398240,11350,11350,11350,11350,0
|
|
20230831,105500,406398240,11350,11350,11350,11350,0
|
|
20230831,105400,406398240,11350,11390,11390,11350,28
|
|
20230831,105300,406080160,11390,11380,11390,11380,66
|
|
20230831,105200,405328520,11380,11350,11380,11350,619
|
|
20230831,105100,398293670,11320,11320,11320,11320,0
|
|
20230831,105000,398293670,11320,11350,11350,11320,306
|
|
20230831,104900,394826920,11350,11350,11350,11350,29
|
|
20230831,104800,394497770,11350,11350,11350,11350,57
|
|
20230831,104700,393850820,11350,11340,11350,11340,11
|
|
20230831,104600,393726070,11340,11340,11340,11340,50
|
|
20230831,104500,393159070,11350,11350,11350,11350,3
|
|
20230831,104400,393125020,11350,11350,11350,11350,0
|
|
20230831,104300,393125020,11350,11350,11350,11350,0
|
|
20230831,104200,393125020,11350,11350,11350,11350,3
|
|
20230831,104100,393090970,11350,11310,11350,11310,1089
|
|
20230831,104000,380774340,11330,11330,11330,11330,0
|
|
20230831,103900,380774340,11330,11330,11330,11330,0
|
|
20230831,103800,380774340,11330,11330,11330,11330,0
|
|
20230831,103700,380774340,11330,11290,11330,11290,200
|
|
20230831,103600,378510380,11300,11310,11310,11300,264
|
|
20230831,103500,375526580,11330,11330,11330,11330,0
|
|
20230831,103400,375526580,11330,11330,11330,11330,0
|
|
20230831,103300,375526580,11330,11330,11330,11330,10
|
|
20230831,103200,375413280,11330,11340,11340,11330,60
|
|
20230831,103100,374733180,11340,11330,11340,11330,200
|
|
20230831,103000,372465520,11340,11340,11340,11340,0
|
|
20230831,102900,372465520,11340,11340,11340,11340,0
|
|
20230831,102800,372465520,11340,11340,11340,11340,0
|
|
20230831,102700,372465520,11340,11270,11340,11170,4786
|
|
20230831,102600,318801040,11260,11340,11340,11260,151
|
|
20230831,102500,317099210,11270,11290,11290,11270,416
|
|
20230831,102400,312404830,11340,11340,11340,11340,1
|
|
20230831,102300,312393490,11290,11290,11290,11290,5
|
|
20230831,102200,312337040,11290,11290,11290,11290,5
|
|
20230831,102100,312280590,11330,11330,11330,11330,101
|
|
20230831,102000,311136260,11340,11340,11340,11340,0
|
|
20230831,101900,311136260,11340,11340,11340,11340,0
|
|
20230831,101800,311136260,11340,11300,11340,11280,691
|
|
20230831,101700,303335240,11300,11340,11340,11300,250
|
|
20230831,101600,300510020,11300,11350,11350,11300,786
|
|
20230831,101500,291626770,11310,11330,11330,11310,169
|
|
20230831,101400,289715300,11320,11320,11320,11310,453
|
|
20230831,101300,284591340,11310,11360,11360,11310,864
|
|
20230831,101200,274810630,11360,11410,11410,11360,125
|
|
20230831,101100,273390130,11410,11430,11430,11390,562
|
|
20230831,101000,266980210,11430,11450,11450,11430,3
|
|
20230831,100900,266945890,11460,11470,11470,11460,2
|
|
20230831,100800,266922960,11470,11470,11470,11470,8
|
|
20230831,100700,266831200,11470,11470,11470,11470,7
|
|
20230831,100600,266750910,11470,11470,11470,11470,0
|
|
20230831,100500,266750910,11470,11470,11470,11470,217
|
|
20230831,100400,264261920,11470,11400,11470,11400,15
|
|
20230831,100300,264090570,11410,11430,11450,11410,473
|
|
20230831,100200,258689570,11480,11480,11480,11480,8
|
|
20230831,100100,258597730,11490,11490,11490,11490,0
|
|
20230831,100000,258597730,11490,11480,11490,11480,154
|
|
20230831,095900,256829330,11470,11420,11470,11390,1099
|
|
20230831,095800,244256090,11430,11430,11430,11430,1
|
|
20230831,095700,244244660,11430,11430,11430,11430,1
|
|
20230831,095600,244233230,11440,11440,11440,11440,0
|
|
20230831,095500,244233230,11440,11410,11440,11360,922
|
|
20230831,095400,233731590,11410,11410,11410,11410,70
|
|
20230831,095300,232932890,11450,11450,11450,11450,0
|
|
20230831,095200,232932890,11450,11450,11450,11450,55
|
|
20230831,095100,232303140,11450,11450,11450,11430,101
|
|
20230831,095000,231147930,11390,11410,11420,11390,253
|
|
20230831,094900,228263040,11400,11400,11400,11400,76
|
|
20230831,094800,227396640,11400,11410,11410,11400,218
|
|
20230831,094700,224911210,11410,11410,11410,11410,267
|
|
20230831,094600,221864740,11420,11420,11420,11420,44
|
|
20230831,094500,221362260,11450,11460,11460,11420,141
|
|
20230831,094400,219748420,11460,11460,11460,11460,8
|
|
20230831,094300,219656740,11470,11470,11470,11470,37
|
|
20230831,094200,219232350,11400,11410,11410,11400,285
|
|
20230831,094100,215983050,11410,11410,11410,11410,216
|
|
20230831,094000,213518490,11420,11430,11430,11420,317
|
|
20230831,093900,209895480,11420,11420,11480,11420,527
|
|
20230831,093800,203853040,11480,11480,11480,11480,0
|
|
20230831,093700,203853040,11480,11430,11480,11430,7
|
|
20230831,093600,203772870,11420,11420,11420,11420,47
|
|
20230831,093500,203236130,11430,11450,11470,11430,8
|
|
20230831,093400,203144550,11480,11480,11480,11480,10
|
|
20230831,093300,203029750,11480,11440,11480,11430,510
|
|
20230831,093200,197196330,11440,11440,11440,11440,0
|
|
20230831,093100,197196330,11440,11440,11440,11440,0
|
|
20230831,093000,197196330,11440,11440,11440,11440,64
|
|
20230831,092900,196464170,11440,11440,11440,11440,4
|
|
20230831,092800,196418410,11500,11500,11500,11500,269
|
|
20230831,092700,193324910,11510,11490,11520,11490,728
|
|
20230831,092600,184950130,11490,11490,11490,11490,50
|
|
20230831,092500,184375630,11430,11430,11430,11430,50
|
|
20230831,092400,183804130,11430,11450,11450,11430,19
|
|
20230831,092300,183586600,11460,11500,11500,11460,272
|
|
20230831,092200,180461420,11470,11500,11500,11470,801
|
|
20230831,092100,171273710,11500,11500,11500,11500,4
|
|
20230831,092000,171227710,11470,11470,11470,11470,15
|
|
20230831,091900,171055660,11500,11470,11500,11470,842
|
|
20230831,091800,161373930,11470,11490,11490,11470,170
|
|
20230831,091700,159421930,11490,11490,11490,11490,500
|
|
20230831,091600,153676930,11490,11440,11490,11440,354
|
|
20230831,091500,149612310,11490,11430,11490,11430,170
|
|
20230831,091400,147660850,11480,11480,11480,11480,50
|
|
20230831,091300,147086850,11480,11450,11500,11430,1333
|
|
20230831,091200,131822770,11510,11530,11540,11440,1010
|
|
20230831,091100,120210850,11540,11470,11540,11470,2082
|
|
20230831,091000,96277660,11470,11430,11470,11430,573
|
|
20230831,090900,89718760,11440,11420,11440,11420,199
|
|
20230831,090800,87445040,11420,11400,11420,11380,794
|
|
20230831,090700,78394530,11390,11400,11400,11390,712
|
|
20230831,090600,70283650,11400,11370,11400,11370,219
|
|
20230831,090500,67789890,11420,11420,11420,11420,50
|
|
20230831,090400,67218890,11430,11360,11430,11360,512
|
|
20230831,090300,61387700,11370,11370,11380,11370,1081
|
|
20230831,090200,49096720,11370,11370,11370,11370,55
|
|
20230831,090100,48471370,11360,11260,11360,11250,1911
|
|
20230831,090000,26884410,11260,11270,11330,11260,2194
|