643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,193900,5334562720,2120,2120,2120,2120,0
|
|
20230831,193800,5334562720,2120,2120,2120,2120,0
|
|
20230831,193700,5334562720,2120,2120,2120,2120,0
|
|
20230831,193600,5334562720,2120,2120,2120,2120,0
|
|
20230831,193500,5334562720,2120,2120,2120,2120,0
|
|
20230831,193400,5334562720,2120,2120,2120,2120,0
|
|
20230831,193300,5334562720,2120,2120,2120,2120,0
|
|
20230831,193200,5334562720,2120,2120,2120,2120,0
|
|
20230831,193100,5334562720,2120,2120,2120,2120,0
|
|
20230831,193000,5334562720,2120,2120,2120,2120,0
|
|
20230831,192900,5334562720,2120,2120,2120,2120,0
|
|
20230831,192800,5334562720,2120,2120,2120,2120,0
|
|
20230831,192700,5334562720,2120,2120,2120,2120,0
|
|
20230831,192600,5334562720,2120,2120,2120,2120,0
|
|
20230831,192500,5334562720,2120,2120,2120,2120,0
|
|
20230831,192400,5334562720,2120,2120,2120,2120,0
|
|
20230831,192300,5334562720,2120,2120,2120,2120,0
|
|
20230831,192200,5334562720,2120,2120,2120,2120,0
|
|
20230831,192100,5334562720,2120,2120,2120,2120,0
|
|
20230831,192000,5334562720,2120,2120,2120,2120,0
|
|
20230831,191900,5334562720,2120,2120,2120,2120,0
|
|
20230831,191800,5334562720,2120,2120,2120,2120,0
|
|
20230831,191700,5334562720,2120,2120,2120,2120,0
|
|
20230831,191600,5334562720,2120,2120,2120,2120,0
|
|
20230831,191500,5334562720,2120,2120,2120,2120,0
|
|
20230831,191400,5334562720,2120,2120,2120,2120,0
|
|
20230831,191300,5334562720,2120,2120,2120,2120,0
|
|
20230831,191200,5334562720,2120,2120,2120,2120,0
|
|
20230831,191100,5334562720,2120,2120,2120,2120,0
|
|
20230831,191000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,190900,5334562720,2120,2120,2120,2120,0
|
|
20230831,190800,5334562720,2120,2120,2120,2120,0
|
|
20230831,190700,5334562720,2120,2120,2120,2120,0
|
|
20230831,190600,5334562720,2120,2120,2120,2120,0
|
|
20230831,190500,5334562720,2120,2120,2120,2120,0
|
|
20230831,190400,5334562720,2120,2120,2120,2120,0
|
|
20230831,190300,5334562720,2120,2120,2120,2120,0
|
|
20230831,190200,5334562720,2120,2120,2120,2120,0
|
|
20230831,190100,5334562720,2120,2120,2120,2120,0
|
|
20230831,190000,5334562720,2120,2120,2120,2120,0
|
|
20230831,185900,5334562720,2120,2120,2120,2120,0
|
|
20230831,185800,5334562720,2120,2120,2120,2120,0
|
|
20230831,185700,5334562720,2120,2120,2120,2120,0
|
|
20230831,185600,5334562720,2120,2120,2120,2120,0
|
|
20230831,185500,5334562720,2120,2120,2120,2120,0
|
|
20230831,185400,5334562720,2120,2120,2120,2120,0
|
|
20230831,185300,5334562720,2120,2120,2120,2120,0
|
|
20230831,185200,5334562720,2120,2120,2120,2120,0
|
|
20230831,185100,5334562720,2120,2120,2120,2120,0
|
|
20230831,185000,5334562720,2120,2120,2120,2120,0
|
|
20230831,184900,5334562720,2120,2120,2120,2120,0
|
|
20230831,184800,5334562720,2120,2120,2120,2120,0
|
|
20230831,184700,5334562720,2120,2120,2120,2120,0
|
|
20230831,184600,5334562720,2120,2120,2120,2120,0
|
|
20230831,184500,5334562720,2120,2120,2120,2120,0
|
|
20230831,184400,5334562720,2120,2120,2120,2120,0
|
|
20230831,184300,5334562720,2120,2120,2120,2120,0
|
|
20230831,184200,5334562720,2120,2120,2120,2120,0
|
|
20230831,184100,5334562720,2120,2120,2120,2120,0
|
|
20230831,184000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,183900,5334562720,2120,2120,2120,2120,0
|
|
20230831,183800,5334562720,2120,2120,2120,2120,0
|
|
20230831,183700,5334562720,2120,2120,2120,2120,0
|
|
20230831,183600,5334562720,2120,2120,2120,2120,0
|
|
20230831,183500,5334562720,2120,2120,2120,2120,0
|
|
20230831,183400,5334562720,2120,2120,2120,2120,0
|
|
20230831,183300,5334562720,2120,2120,2120,2120,0
|
|
20230831,183200,5334562720,2120,2120,2120,2120,0
|
|
20230831,183100,5334562720,2120,2120,2120,2120,0
|
|
20230831,183000,5334562720,2120,2120,2120,2120,0
|
|
20230831,182900,5334562720,2120,2120,2120,2120,0
|
|
20230831,182800,5334562720,2120,2120,2120,2120,0
|
|
20230831,182700,5334562720,2120,2120,2120,2120,0
|
|
20230831,182600,5334562720,2120,2120,2120,2120,0
|
|
20230831,182500,5334562720,2120,2120,2120,2120,0
|
|
20230831,182400,5334562720,2120,2120,2120,2120,0
|
|
20230831,182300,5334562720,2120,2120,2120,2120,0
|
|
20230831,182200,5334562720,2120,2120,2120,2120,0
|
|
20230831,182100,5334562720,2120,2120,2120,2120,0
|
|
20230831,182000,5334562720,2120,2120,2120,2120,0
|
|
20230831,181900,5334562720,2120,2120,2120,2120,0
|
|
20230831,181800,5334562720,2120,2120,2120,2120,0
|
|
20230831,181700,5334562720,2120,2120,2120,2120,0
|
|
20230831,181600,5334562720,2120,2120,2120,2120,0
|
|
20230831,181500,5334562720,2120,2120,2120,2120,0
|
|
20230831,181400,5334562720,2120,2120,2120,2120,0
|
|
20230831,181300,5334562720,2120,2120,2120,2120,0
|
|
20230831,181200,5334562720,2120,2120,2120,2120,0
|
|
20230831,181100,5334562720,2120,2120,2120,2120,0
|
|
20230831,181000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,180900,5334562720,2120,2120,2120,2120,0
|
|
20230831,180800,5334562720,2120,2120,2120,2120,0
|
|
20230831,180700,5334562720,2120,2120,2120,2120,0
|
|
20230831,180600,5334562720,2120,2120,2120,2120,0
|
|
20230831,180500,5334562720,2120,2120,2120,2120,0
|
|
20230831,180400,5334562720,2120,2120,2120,2120,0
|
|
20230831,180300,5334562720,2120,2120,2120,2120,0
|
|
20230831,180200,5334562720,2120,2120,2120,2120,0
|
|
20230831,180100,5334562720,2120,2120,2120,2120,0
|
|
20230831,180000,5334562720,2120,2120,2120,2120,0
|
|
20230831,175900,5334562720,2120,2120,2120,2120,0
|
|
20230831,175800,5334562720,2120,2120,2120,2120,0
|
|
20230831,175700,5334562720,2120,2120,2120,2120,0
|
|
20230831,175600,5334562720,2120,2120,2120,2120,0
|
|
20230831,175500,5334562720,2120,2120,2120,2120,0
|
|
20230831,175400,5334562720,2120,2120,2120,2120,0
|
|
20230831,175300,5334562720,2120,2120,2120,2120,0
|
|
20230831,175200,5334562720,2120,2120,2120,2120,0
|
|
20230831,175100,5334562720,2120,2120,2120,2120,0
|
|
20230831,175000,5334562720,2120,2120,2120,2120,0
|
|
20230831,174900,5334562720,2120,2120,2120,2120,0
|
|
20230831,174800,5334562720,2120,2120,2120,2120,0
|
|
20230831,174700,5334562720,2120,2120,2120,2120,0
|
|
20230831,174600,5334562720,2120,2120,2120,2120,0
|
|
20230831,174500,5334562720,2120,2120,2120,2120,0
|
|
20230831,174400,5334562720,2120,2120,2120,2120,0
|
|
20230831,174300,5334562720,2120,2120,2120,2120,0
|
|
20230831,174200,5334562720,2120,2120,2120,2120,0
|
|
20230831,174100,5334562720,2120,2120,2120,2120,0
|
|
20230831,174000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,173900,5334562720,2120,2120,2120,2120,0
|
|
20230831,173800,5334562720,2120,2120,2120,2120,0
|
|
20230831,173700,5334562720,2120,2120,2120,2120,0
|
|
20230831,173600,5334562720,2120,2120,2120,2120,0
|
|
20230831,173500,5334562720,2120,2120,2120,2120,0
|
|
20230831,173400,5334562720,2120,2120,2120,2120,0
|
|
20230831,173300,5334562720,2120,2120,2120,2120,0
|
|
20230831,173200,5334562720,2120,2120,2120,2120,0
|
|
20230831,173100,5334562720,2120,2120,2120,2120,0
|
|
20230831,173000,5334562720,2120,2120,2120,2120,0
|
|
20230831,172900,5334562720,2120,2120,2120,2120,0
|
|
20230831,172800,5334562720,2120,2120,2120,2120,0
|
|
20230831,172700,5334562720,2120,2120,2120,2120,0
|
|
20230831,172600,5334562720,2120,2120,2120,2120,0
|
|
20230831,172500,5334562720,2120,2120,2120,2120,0
|
|
20230831,172400,5334562720,2120,2120,2120,2120,0
|
|
20230831,172300,5334562720,2120,2120,2120,2120,0
|
|
20230831,172200,5334562720,2120,2120,2120,2120,0
|
|
20230831,172100,5334562720,2120,2120,2120,2120,0
|
|
20230831,172000,5334562720,2120,2120,2120,2120,0
|
|
20230831,171900,5334562720,2120,2120,2120,2120,0
|
|
20230831,171800,5334562720,2120,2120,2120,2120,0
|
|
20230831,171700,5334562720,2120,2120,2120,2120,0
|
|
20230831,171600,5334562720,2120,2120,2120,2120,0
|
|
20230831,171500,5334562720,2120,2120,2120,2120,0
|
|
20230831,171400,5334562720,2120,2120,2120,2120,0
|
|
20230831,171300,5334562720,2120,2120,2120,2120,0
|
|
20230831,171200,5334562720,2120,2120,2120,2120,0
|
|
20230831,171100,5334562720,2120,2120,2120,2120,0
|
|
20230831,171000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,170900,5334562720,2120,2120,2120,2120,0
|
|
20230831,170800,5334562720,2120,2120,2120,2120,0
|
|
20230831,170700,5334562720,2120,2120,2120,2120,0
|
|
20230831,170600,5334562720,2120,2120,2120,2120,0
|
|
20230831,170500,5334562720,2120,2120,2120,2120,0
|
|
20230831,170400,5334562720,2120,2120,2120,2120,0
|
|
20230831,170300,5334562720,2120,2120,2120,2120,0
|
|
20230831,170200,5334562720,2120,2120,2120,2120,0
|
|
20230831,170100,5334562720,2120,2120,2120,2120,0
|
|
20230831,170000,5334562720,2120,2120,2120,2120,0
|
|
20230831,165900,5334562720,2120,2120,2120,2120,0
|
|
20230831,165800,5334562720,2120,2120,2120,2120,0
|
|
20230831,165700,5334562720,2120,2120,2120,2120,0
|
|
20230831,165600,5334562720,2120,2120,2120,2120,0
|
|
20230831,165500,5334562720,2120,2120,2120,2120,0
|
|
20230831,165400,5334562720,2120,2120,2120,2120,0
|
|
20230831,165300,5334562720,2120,2120,2120,2120,0
|
|
20230831,165200,5334562720,2120,2120,2120,2120,0
|
|
20230831,165100,5334562720,2120,2120,2120,2120,0
|
|
20230831,165000,5334562720,2120,2120,2120,2120,0
|
|
20230831,164900,5334562720,2120,2120,2120,2120,0
|
|
20230831,164800,5334562720,2120,2120,2120,2120,0
|
|
20230831,164700,5334562720,2120,2120,2120,2120,0
|
|
20230831,164600,5334562720,2120,2120,2120,2120,0
|
|
20230831,164500,5334562720,2120,2120,2120,2120,0
|
|
20230831,164400,5334562720,2120,2120,2120,2120,0
|
|
20230831,164300,5334562720,2120,2120,2120,2120,0
|
|
20230831,164200,5334562720,2120,2120,2120,2120,0
|
|
20230831,164100,5334562720,2120,2120,2120,2120,0
|
|
20230831,164000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,163900,5334562720,2120,2120,2120,2120,0
|
|
20230831,163800,5334562720,2120,2120,2120,2120,0
|
|
20230831,163700,5334562720,2120,2120,2120,2120,0
|
|
20230831,163600,5334562720,2120,2120,2120,2120,0
|
|
20230831,163500,5334562720,2120,2120,2120,2120,0
|
|
20230831,163400,5334562720,2120,2120,2120,2120,0
|
|
20230831,163300,5334562720,2120,2120,2120,2120,0
|
|
20230831,163200,5334562720,2120,2120,2120,2120,0
|
|
20230831,163100,5334562720,2120,2120,2120,2120,0
|
|
20230831,163000,5334562720,2120,2120,2120,2120,0
|
|
20230831,162900,5334562720,2120,2120,2120,2120,0
|
|
20230831,162800,5334562720,2120,2120,2120,2120,0
|
|
20230831,162700,5334562720,2120,2120,2120,2120,0
|
|
20230831,162600,5334562720,2120,2120,2120,2120,0
|
|
20230831,162500,5334562720,2120,2120,2120,2120,0
|
|
20230831,162400,5334562720,2120,2120,2120,2120,0
|
|
20230831,162300,5334562720,2120,2120,2120,2120,0
|
|
20230831,162200,5334562720,2120,2120,2120,2120,0
|
|
20230831,162100,5334562720,2120,2120,2120,2120,0
|
|
20230831,162000,5334562720,2120,2120,2120,2120,0
|
|
20230831,161900,5334562720,2120,2120,2120,2120,0
|
|
20230831,161800,5334562720,2120,2120,2120,2120,0
|
|
20230831,161700,5334562720,2120,2120,2120,2120,0
|
|
20230831,161600,5334562720,2120,2120,2120,2120,0
|
|
20230831,161500,5334562720,2120,2120,2120,2120,0
|
|
20230831,161400,5334562720,2120,2120,2120,2120,0
|
|
20230831,161300,5334562720,2120,2120,2120,2120,0
|
|
20230831,161200,5334562720,2120,2120,2120,2120,0
|
|
20230831,161100,5334562720,2120,2120,2120,2120,0
|
|
20230831,161000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,160900,5334562720,2120,2120,2120,2120,0
|
|
20230831,160800,5334562720,2120,2120,2120,2120,0
|
|
20230831,160700,5334562720,2120,2120,2120,2120,0
|
|
20230831,160600,5334562720,2120,2120,2120,2120,0
|
|
20230831,160500,5334562720,2120,2120,2120,2120,0
|
|
20230831,160400,5334562720,2120,2120,2120,2120,0
|
|
20230831,160300,5334562720,2120,2120,2120,2120,0
|
|
20230831,160200,5334562720,2120,2120,2120,2120,0
|
|
20230831,160100,5334562720,2120,2120,2120,2120,0
|
|
20230831,160000,5334562720,2120,2120,2120,2120,0
|
|
20230831,155900,5334562720,2120,2120,2120,2120,0
|
|
20230831,155800,5334562720,2120,2120,2120,2120,0
|
|
20230831,155700,5334562720,2120,2120,2120,2120,0
|
|
20230831,155600,5334562720,2120,2120,2120,2120,0
|
|
20230831,155500,5334562720,2120,2120,2120,2120,0
|
|
20230831,155400,5334562720,2120,2120,2120,2120,0
|
|
20230831,155300,5334562720,2120,2120,2120,2120,0
|
|
20230831,155200,5334562720,2120,2120,2120,2120,0
|
|
20230831,155100,5334562720,2120,2120,2120,2120,0
|
|
20230831,155000,5334562720,2120,2120,2120,2120,0
|
|
20230831,154900,5334562720,2120,2120,2120,2120,0
|
|
20230831,154800,5334562720,2120,2120,2120,2120,0
|
|
20230831,154700,5334562720,2120,2120,2120,2120,0
|
|
20230831,154600,5334562720,2120,2120,2120,2120,0
|
|
20230831,154500,5334562720,2120,2120,2120,2120,0
|
|
20230831,154400,5334562720,2120,2120,2120,2120,0
|
|
20230831,154300,5334562720,2120,2120,2120,2120,0
|
|
20230831,154200,5334562720,2120,2120,2120,2120,0
|
|
20230831,154100,5334562720,2120,2120,2120,2120,0
|
|
20230831,154000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,153900,5334562720,2120,2120,2120,2120,0
|
|
20230831,153800,5334562720,2120,2120,2120,2120,0
|
|
20230831,153700,5334562720,2120,2120,2120,2120,0
|
|
20230831,153600,5334562720,2120,2120,2120,2120,0
|
|
20230831,153500,5334562720,2120,2120,2120,2120,0
|
|
20230831,153400,5334562720,2120,2120,2120,2120,0
|
|
20230831,153300,5334562720,2120,2120,2120,2120,0
|
|
20230831,153200,5334562720,2120,2120,2120,2120,0
|
|
20230831,153100,5334562720,2120,2120,2120,2120,0
|
|
20230831,153000,5334562720,2120,2120,2120,2120,12356
|
|
20230831,152900,5308368000,2115,2115,2115,2115,0
|
|
20230831,152800,5308368000,2115,2115,2115,2115,0
|
|
20230831,152700,5308368000,2115,2115,2115,2115,0
|
|
20230831,152600,5308368000,2115,2115,2115,2115,0
|
|
20230831,152500,5308368000,2115,2115,2115,2115,0
|
|
20230831,152400,5308368000,2115,2115,2115,2115,0
|
|
20230831,152300,5308368000,2115,2115,2115,2115,0
|
|
20230831,152200,5308368000,2115,2115,2115,2115,0
|
|
20230831,152100,5308368000,2115,2115,2115,2115,0
|
|
20230831,152000,5308368000,2115,2115,2115,2115,0
|
|
20230831,151900,5308368000,2115,2110,2130,2110,4236
|
|
20230831,151800,5299405605,2115,2105,2120,2100,1220
|
|
20230831,151700,5296837440,2105,2115,2115,2105,1868
|
|
20230831,151600,5292900350,2110,2110,2120,2110,405
|
|
20230831,151500,5292043415,2120,2100,2120,2100,1154
|
|
20230831,151400,5289610880,2095,2105,2105,2095,5032
|
|
20230831,151300,5279053400,2110,2110,2115,2105,908
|
|
20230831,151200,5277134405,2110,2105,2110,2090,2171
|
|
20230831,151100,5272585260,2105,2095,2105,2085,4104
|
|
20230831,151000,5264002965,2095,2105,2105,2095,670
|
|
20230831,150900,5262592625,2105,2105,2105,2100,1941
|
|
20230831,150800,5258508035,2110,2105,2110,2105,3170
|
|
20230831,150700,5251834375,2105,2110,2120,2105,1606
|
|
20230831,150600,5248453410,2110,2100,2110,2085,1798
|
|
20230831,150500,5244682460,2100,2095,2100,2070,15809
|
|
20230831,150400,5211829570,2095,2110,2110,2080,14441
|
|
20230831,150300,5181640875,2110,2110,2110,2100,6247
|
|
20230831,150200,5168504570,2105,2110,2110,2105,5862
|
|
20230831,150100,5156164785,2105,2115,2115,2105,14098
|
|
20230831,150000,5126413875,2115,2115,2115,2115,1287
|
|
20230831,145900,5123691870,2130,2125,2130,2120,1611
|
|
20230831,145800,5120276535,2130,2130,2130,2130,1357
|
|
20230831,145700,5117386125,2130,2130,2130,2130,238
|
|
20230831,145600,5116879185,2120,2120,2120,2120,240
|
|
20230831,145500,5116370385,2120,2120,2130,2120,2693
|
|
20230831,145400,5110660990,2120,2125,2125,2120,1590
|
|
20230831,145300,5107283000,2125,2125,2125,2125,191
|
|
20230831,145200,5106877125,2125,2130,2140,2125,4313
|
|
20230831,145100,5097690920,2130,2135,2135,2130,3100
|
|
20230831,145000,5091076015,2140,2135,2140,2130,4748
|
|
20230831,144900,5080943395,2140,2140,2140,2135,4337
|
|
20230831,144800,5071666195,2140,2140,2140,2140,3133
|
|
20230831,144700,5064961575,2135,2135,2135,2135,1065
|
|
20230831,144600,5062687800,2135,2135,2140,2135,274
|
|
20230831,144500,5062102805,2135,2135,2135,2135,507
|
|
20230831,144400,5061020360,2135,2135,2140,2135,1920
|
|
20230831,144300,5056919250,2130,2130,2130,2130,669
|
|
20230831,144200,5055494280,2135,2125,2135,2125,3282
|
|
20230831,144100,5048519025,2125,2135,2135,2125,1131
|
|
20230831,144000,5046110030,2135,2130,2135,2130,151
|
|
20230831,143900,5045788395,2130,2130,2130,2130,39
|
|
20230831,143800,5045705325,2140,2135,2140,2130,3127
|
|
20230831,143700,5039042435,2140,2135,2140,2135,869
|
|
20230831,143600,5037186115,2140,2125,2140,2125,999
|
|
20230831,143500,5035053225,2125,2135,2135,2115,20171
|
|
20230831,143400,4992288290,2125,2135,2135,2125,7674
|
|
20230831,143300,4975960355,2135,2135,2135,2135,1
|
|
20230831,143200,4975958220,2130,2135,2140,2130,1500
|
|
20230831,143100,4972757550,2135,2140,2140,2135,640
|
|
20230831,143000,4971390450,2145,2140,2145,2140,1892
|
|
20230831,142900,4967339125,2140,2140,2140,2140,130
|
|
20230831,142800,4967060925,2140,2140,2140,2140,150
|
|
20230831,142700,4966739925,2140,2140,2145,2140,274
|
|
20230831,142600,4966153500,2145,2140,2145,2140,867
|
|
20230831,142500,4964298115,2140,2140,2145,2140,1971
|
|
20230831,142400,4960079655,2140,2140,2140,2140,0
|
|
20230831,142300,4960079655,2140,2140,2140,2140,4
|
|
20230831,142200,4960071095,2140,2135,2140,2135,21
|
|
20230831,142100,4960026205,2130,2135,2135,2130,1570
|
|
20230831,142000,4956674425,2140,2140,2140,2135,450
|
|
20230831,141900,4955713070,2130,2140,2140,2130,1284
|
|
20230831,141800,4952977725,2135,2135,2135,2135,1694
|
|
20230831,141700,4949361035,2140,2135,2140,2130,2782
|
|
20230831,141600,4943428445,2140,2145,2145,2140,1883
|
|
20230831,141500,4939398300,2145,2155,2155,2145,1679
|
|
20230831,141400,4935792135,2155,2150,2155,2150,1219
|
|
20230831,141300,4933171155,2150,2155,2155,2150,579
|
|
20230831,141200,4931926300,2150,2150,2155,2150,865
|
|
20230831,141100,4930066540,2150,2150,2150,2150,0
|
|
20230831,141000,4930066540,2150,2145,2150,2140,4870
|
|
20230831,140900,4919624680,2145,2150,2155,2145,5603
|
|
20230831,140800,4907569985,2155,2150,2155,2145,8679
|
|
20230831,140700,4888909870,2150,2150,2150,2150,0
|
|
20230831,140600,4888909870,2150,2145,2150,2145,1241
|
|
20230831,140500,4886247910,2140,2140,2140,2140,1
|
|
20230831,140400,4886245770,2150,2150,2150,2150,1
|
|
20230831,140300,4886243620,2145,2145,2150,2145,1655
|
|
20230831,140200,4882693635,2145,2140,2145,2130,5060
|
|
20230831,140100,4871892565,2140,2140,2140,2140,1146
|
|
20230831,140000,4869440125,2145,2145,2145,2140,1556
|
|
20230831,135900,4866107085,2145,2145,2145,2145,194
|
|
20230831,135800,4865690955,2140,2140,2145,2140,1477
|
|
20230831,135700,4862530170,2130,2135,2135,2130,2273
|
|
20230831,135600,4857686920,2135,2135,2135,2135,38
|
|
20230831,135500,4857605790,2135,2135,2135,2135,748
|
|
20230831,135400,4856008810,2135,2135,2135,2135,84
|
|
20230831,135300,4855829470,2135,2135,2135,2135,1589
|
|
20230831,135200,4852436955,2135,2135,2135,2135,320
|
|
20230831,135100,4851753755,2135,2140,2140,2135,398
|
|
20230831,135000,4850903640,2140,2140,2140,2140,1077
|
|
20230831,134900,4848598860,2135,2130,2140,2130,11
|
|
20230831,134800,4848575400,2145,2130,2145,2130,10250
|
|
20230831,134700,4826682045,2125,2125,2125,2125,76
|
|
20230831,134600,4826520545,2125,2125,2125,2125,2588
|
|
20230831,134500,4821021045,2125,2135,2135,2125,2378
|
|
20230831,134400,4815955055,2135,2140,2140,2135,910
|
|
20230831,134300,4814008680,2140,2135,2140,2125,991
|
|
20230831,134200,4811899155,2140,2140,2140,2130,2891
|
|
20230831,134100,4805734075,2145,2135,2145,2135,360
|
|
20230831,134000,4804965465,2140,2140,2140,2130,2158
|
|
20230831,133900,4800361995,2135,2145,2145,2135,1824
|
|
20230831,133800,4796466200,2140,2150,2150,2140,1392
|
|
20230831,133700,4793483710,2150,2155,2155,2150,3086
|
|
20230831,133600,4786840890,2155,2155,2155,2140,1188
|
|
20230831,133500,4784285855,2140,2140,2155,2140,5009
|
|
20230831,133400,4773566460,2140,2150,2160,2140,3782
|
|
20230831,133300,4765434880,2160,2155,2160,2150,3314
|
|
20230831,133200,4758288920,2150,2150,2155,2150,9049
|
|
20230831,133100,4738833370,2150,2140,2150,2140,21012
|
|
20230831,133000,4693701015,2130,2135,2135,2130,1200
|
|
20230831,132900,4691145010,2130,2140,2140,2130,496
|
|
20230831,132800,4690086520,2130,2135,2145,2130,4048
|
|
20230831,132700,4681444850,2145,2125,2145,2125,6015
|
|
20230831,132600,4668582170,2135,2130,2140,2130,1831
|
|
20230831,132500,4664675060,2135,2135,2140,2135,8224
|
|
20230831,132400,4647116815,2135,2130,2135,2125,3114
|
|
20230831,132300,4640473775,2135,2130,2135,2125,2653
|
|
20230831,132200,4634834060,2130,2130,2135,2125,1809
|
|
20230831,132100,4630986385,2135,2135,2140,2135,6157
|
|
20230831,132000,4617841130,2140,2135,2140,2135,4844
|
|
20230831,131900,4607491360,2140,2140,2145,2140,962
|
|
20230831,131800,4605432675,2145,2145,2145,2140,1514
|
|
20230831,131700,4602190985,2145,2145,2150,2145,6025
|
|
20230831,131600,4589264600,2145,2140,2155,2140,24267
|
|
20230831,131500,4537221720,2140,2135,2140,2135,5884
|
|
20230831,131400,4524659365,2130,2135,2135,2130,554
|
|
20230831,131300,4523478880,2135,2135,2140,2130,5674
|
|
20230831,131200,4511366325,2130,2125,2135,2125,4845
|
|
20230831,131100,4501050495,2125,2125,2125,2120,4839
|
|
20230831,131000,4490767630,2130,2125,2135,2125,10563
|
|
20230831,130900,4468285075,2125,2115,2125,2115,537
|
|
20230831,130800,4467146725,2120,2120,2120,2115,2507
|
|
20230831,130700,4461842395,2125,2115,2125,2115,603
|
|
20230831,130600,4460562020,2120,2115,2120,2115,626
|
|
20230831,130500,4459234960,2115,2115,2115,2115,14
|
|
20230831,130400,4459205350,2120,2120,2125,2120,482
|
|
20230831,130300,4458183505,2120,2120,2120,2110,2521
|
|
20230831,130200,4452845095,2125,2125,2125,2125,1
|
|
20230831,130100,4452842970,2125,2125,2125,2115,1005
|
|
20230831,130000,4450707885,2125,2125,2125,2125,0
|
|
20230831,125900,4450707885,2125,2120,2125,2120,3174
|
|
20230831,125800,4443979000,2120,2130,2130,2120,1374
|
|
20230831,125700,4441064170,2135,2125,2135,2125,1236
|
|
20230831,125600,4438437350,2135,2135,2135,2130,3091
|
|
20230831,125500,4431845870,2135,2130,2140,2130,8543
|
|
20230831,125400,4413628290,2120,2120,2130,2120,6384
|
|
20230831,125300,4400084825,2130,2115,2135,2115,3296
|
|
20230831,125200,4393073745,2105,2125,2125,2105,2209
|
|
20230831,125100,4388415315,2125,2115,2125,2105,2571
|
|
20230831,125000,4382989460,2115,2120,2130,2110,1221
|
|
20230831,124900,4380404850,2120,2130,2130,2120,640
|
|
20230831,124800,4379047890,2130,2130,2130,2130,2243
|
|
20230831,124700,4374270300,2130,2130,2130,2115,637
|
|
20230831,124600,4372915300,2120,2135,2140,2120,13077
|
|
20230831,124500,4345169450,2130,2135,2135,2130,3881
|
|
20230831,124400,4336887180,2130,2120,2130,2120,1661
|
|
20230831,124300,4333355485,2130,2135,2135,2125,615
|
|
20230831,124200,4332045775,2135,2115,2135,2105,7965
|
|
20230831,124100,4315104820,2120,2120,2125,2120,2961
|
|
20230831,124000,4308827455,2120,2120,2120,2110,905
|
|
20230831,123900,4306916945,2110,2110,2120,2105,5342
|
|
20230831,123800,4295609725,2110,2110,2110,2110,226
|
|
20230831,123700,4295132865,2105,2105,2105,2105,1055
|
|
20230831,123600,4292912090,2100,2105,2105,2100,38
|
|
20230831,123500,4292832200,2105,2105,2105,2100,2208
|
|
20230831,123400,4288195035,2100,2105,2105,2100,2500
|
|
20230831,123300,4282933510,2110,2110,2110,2105,1046
|
|
20230831,123200,4280728880,2105,2105,2105,2105,448
|
|
20230831,123100,4279785840,2110,2105,2110,2105,1421
|
|
20230831,123000,4276794075,2105,2100,2105,2100,513
|
|
20230831,122900,4275714260,2100,2100,2100,2100,49
|
|
20230831,122800,4275611360,2100,2105,2110,2100,601
|
|
20230831,122700,4274344460,2105,2105,2105,2105,340
|
|
20230831,122600,4273628760,2105,2105,2105,2105,0
|
|
20230831,122500,4273628760,2105,2105,2105,2090,837
|
|
20230831,122400,4271870325,2105,2100,2105,2100,4785
|
|
20230831,122300,4261800900,2090,2100,2105,2085,1109
|
|
20230831,122200,4259472995,2100,2090,2100,2090,9691
|
|
20230831,122100,4239129085,2090,2095,2095,2090,221
|
|
20230831,122000,4238666210,2095,2095,2095,2095,633
|
|
20230831,121900,4237340075,2100,2100,2100,2095,80
|
|
20230831,121800,4237172205,2100,2095,2100,2090,10141
|
|
20230831,121700,4215880745,2090,2095,2095,2090,115
|
|
20230831,121600,4215640345,2095,2095,2110,2085,2176
|
|
20230831,121500,4211066030,2095,2095,2095,2085,43
|
|
20230831,121400,4210976075,2095,2095,2095,2085,311
|
|
20230831,121300,4210326770,2085,2095,2095,2085,51
|
|
20230831,121200,4210220425,2095,2095,2095,2080,1185
|
|
20230831,121100,4207750225,2085,2090,2090,2085,1354
|
|
20230831,121000,4204926030,2085,2085,2085,2085,38
|
|
20230831,120900,4204846800,2100,2095,2100,2080,2406
|
|
20230831,120800,4199815020,2090,2090,2090,2090,0
|
|
20230831,120700,4199815020,2090,2090,2090,2075,6827
|
|
20230831,120600,4185605500,2090,2090,2090,2090,1201
|
|
20230831,120500,4183095410,2090,2080,2090,2080,1232
|
|
20230831,120400,4180526945,2080,2105,2105,2080,1365
|
|
20230831,120300,4177672495,2105,2100,2105,2100,95
|
|
20230831,120200,4177472805,2100,2105,2105,2100,2659
|
|
20230831,120100,4171888670,2105,2110,2110,2105,302
|
|
20230831,120000,4171251850,2110,2100,2110,2100,3759
|
|
20230831,115900,4163338830,2105,2095,2110,2090,1745
|
|
20230831,115800,4159665590,2110,2095,2110,2090,8172
|
|
20230831,115700,4142505775,2090,2090,2090,2085,2144
|
|
20230831,115600,4138027315,2090,2080,2090,2080,5294
|
|
20230831,115500,4126990815,2080,2080,2080,2075,1327
|
|
20230831,115400,4124236790,2075,2080,2080,2070,1164
|
|
20230831,115300,4121819465,2080,2080,2080,2075,1747
|
|
20230831,115200,4118187810,2085,2085,2085,2080,1487
|
|
20230831,115100,4115087420,2080,2070,2085,2065,3785
|
|
20230831,115000,4107231450,2075,2070,2075,2070,2780
|
|
20230831,114900,4101466595,2075,2075,2075,2065,1085
|
|
20230831,114800,4099222385,2080,2070,2080,2065,2927
|
|
20230831,114700,4093171930,2070,2070,2070,2070,10
|
|
20230831,114600,4093151230,2070,2070,2070,2070,17
|
|
20230831,114500,4093116040,2070,2070,2070,2070,917
|
|
20230831,114400,4091217850,2070,2070,2070,2070,414
|
|
20230831,114300,4090360870,2070,2075,2075,2070,3272
|
|
20230831,114200,4083577060,2070,2070,2075,2070,1305
|
|
20230831,114100,4080874510,2070,2070,2070,2060,1888
|
|
20230831,114000,4076977610,2070,2070,2070,2065,766
|
|
20230831,113900,4075393050,2065,2070,2070,2060,7939
|
|
20230831,113800,4059001070,2070,2070,2070,2070,1495
|
|
20230831,113700,4055906420,2070,2075,2080,2070,5202
|
|
20230831,113600,4045114695,2075,2080,2080,2065,8519
|
|
20230831,113500,4027455710,2080,2080,2080,2075,5598
|
|
20230831,113400,4015832600,2080,2090,2090,2080,14191
|
|
20230831,113300,3986264675,2095,2090,2095,2090,558
|
|
20230831,113200,3985096515,2090,2090,2090,2085,464
|
|
20230831,113100,3984126885,2095,2090,2095,2090,816
|
|
20230831,113000,3982421435,2095,2095,2100,2090,6148
|
|
20230831,112900,3969560460,2100,2100,2100,2095,857
|
|
20230831,112800,3967760785,2105,2105,2105,2105,57
|
|
20230831,112700,3967640800,2110,2100,2110,2100,2713
|
|
20230831,112600,3961930370,2105,2090,2105,2090,1104
|
|
20230831,112500,3959618570,2090,2090,2095,2090,1750
|
|
20230831,112400,3955958790,2090,2085,2090,2085,4496
|
|
20230831,112300,3946580660,2085,2100,2100,2085,5786
|
|
20230831,112200,3934485525,2105,2105,2105,2095,1816
|
|
20230831,112100,3930667695,2105,2090,2105,2090,3447
|
|
20230831,112000,3923429040,2100,2095,2100,2090,1550
|
|
20230831,111900,3920180120,2095,2100,2100,2095,309
|
|
20230831,111800,3919531330,2100,2100,2100,2095,6595
|
|
20230831,111700,3905713270,2100,2095,2100,2085,4524
|
|
20230831,111600,3896240535,2085,2095,2095,2085,14973
|
|
20230831,111500,3864949520,2095,2090,2100,2090,3474
|
|
20230831,111400,3857672645,2090,2110,2110,2085,42442
|
|
20230831,111300,3768710785,2115,2105,2115,2105,6509
|
|
20230831,111200,3754973710,2100,2100,2110,2100,7862
|
|
20230831,111100,3738454375,2100,2110,2110,2100,19171
|
|
20230831,111000,3698164775,2110,2115,2115,2105,5667
|
|
20230831,110900,3686219330,2110,2115,2130,2110,6424
|
|
20230831,110800,3672623555,2110,2125,2125,2110,27935
|
|
20230831,110700,3613483485,2125,2135,2140,2120,24377
|
|
20230831,110600,3561448595,2135,2140,2145,2115,52162
|
|
20230831,110500,3450576425,2145,2140,2150,2135,12724
|
|
20230831,110400,3423312050,2140,2140,2150,2135,18859
|
|
20230831,110300,3382998200,2140,2165,2165,2135,25944
|
|
20230831,110200,3327303800,2165,2150,2170,2145,41685
|
|
20230831,110100,3237454930,2155,2165,2170,2150,81726
|
|
20230831,110000,3060834800,2170,2200,2215,2165,82449
|
|
20230831,105900,2880617230,2195,2190,2230,2160,147871
|
|
20230831,105800,2554314030,2205,2160,2220,2140,140245
|
|
20230831,105700,2247542680,2160,2130,2160,2115,28874
|
|
20230831,105600,2185731910,2130,2140,2145,2130,4875
|
|
20230831,105500,2175317280,2145,2120,2165,2115,17149
|
|
20230831,105400,2138535390,2135,2130,2135,2110,19480
|
|
20230831,105300,2097187770,2135,2155,2155,2130,18867
|
|
20230831,105200,2056857165,2155,2140,2160,2140,25935
|
|
20230831,105100,2001034930,2140,2155,2155,2140,18270
|
|
20230831,105000,1961825550,2155,2145,2175,2145,34144
|
|
20230831,104900,1888028415,2140,2115,2160,2115,37245
|
|
20230831,104800,1808107730,2115,2115,2130,2115,72
|
|
20230831,104700,1807954915,2125,2120,2125,2115,6726
|
|
20230831,104600,1793692620,2120,2130,2135,2120,9189
|
|
20230831,104500,1774156700,2135,2125,2135,2120,12673
|
|
20230831,104400,1747206215,2125,2130,2130,2105,15434
|
|
20230831,104300,1714505555,2120,2130,2135,2110,15785
|
|
20230831,104200,1681008725,2130,2110,2135,2100,32282
|
|
20230831,104100,1612817530,2105,2095,2105,2095,2668
|
|
20230831,104000,1607209205,2095,2090,2095,2085,1756
|
|
20230831,103900,1603543210,2100,2085,2100,2085,7083
|
|
20230831,103800,1588695420,2085,2095,2100,2085,2965
|
|
20230831,103700,1582496615,2100,2075,2100,2065,9038
|
|
20230831,103600,1563713325,2080,2070,2080,2065,5120
|
|
20230831,103500,1553111715,2070,2085,2090,2070,9115
|
|
20230831,103400,1534178805,2085,2095,2100,2085,5364
|
|
20230831,103300,1522957675,2100,2070,2100,2070,12628
|
|
20230831,103200,1496585965,2065,2080,2090,2065,16069
|
|
20230831,103100,1463243225,2090,2105,2110,2070,44084
|
|
20230831,103000,1371546810,2100,2095,2115,2085,17278
|
|
20230831,102900,1335346725,2095,2120,2120,2095,49292
|
|
20230831,102800,1231357720,2120,2125,2145,2100,78116
|
|
20230831,102700,1065407730,2140,2130,2200,2100,160478
|
|
20230831,102600,719634185,2135,2095,2180,2085,95344
|
|
20230831,102500,515825325,2095,2095,2100,2085,7900
|
|
20230831,102400,499273025,2095,2075,2100,2075,27706
|
|
20230831,102300,441267565,2075,2070,2075,2070,946
|
|
20230831,102200,439306345,2065,2065,2065,2065,710
|
|
20230831,102100,437840195,2070,2070,2070,2070,701
|
|
20230831,102000,436389125,2070,2070,2070,2070,836
|
|
20230831,101900,434658605,2070,2080,2080,2070,1327
|
|
20230831,101800,431903645,2080,2070,2080,2070,1973
|
|
20230831,101700,427806845,2075,2065,2075,2065,1271
|
|
20230831,101600,425182160,2065,2075,2075,2065,4197
|
|
20230831,101500,416508255,2075,2075,2075,2075,864
|
|
20230831,101400,414715455,2075,2070,2075,2070,109
|
|
20230831,101300,414489530,2070,2070,2070,2070,2
|
|
20230831,101200,414485390,2070,2070,2070,2070,730
|
|
20230831,101100,412974290,2070,2070,2070,2070,13
|
|
20230831,101000,412947380,2065,2075,2075,2065,672
|
|
20230831,100900,411559610,2080,2075,2085,2075,4113
|
|
20230831,100800,402992020,2085,2070,2085,2065,3124
|
|
20230831,100700,396502935,2070,2060,2070,2055,5592
|
|
20230831,100600,384977555,2055,2055,2055,2055,613
|
|
20230831,100500,383717840,2050,2050,2050,2050,500
|
|
20230831,100400,382692840,2060,2060,2060,2060,713
|
|
20230831,100300,381224060,2065,2060,2065,2060,110
|
|
20230831,100200,380997450,2060,2060,2060,2060,6
|
|
20230831,100100,380985090,2060,2055,2060,2055,522
|
|
20230831,100000,379909845,2060,2065,2065,2055,56
|
|
20230831,095900,379794720,2060,2050,2060,2050,4027
|
|
20230831,095800,371532475,2045,2045,2045,2045,1000
|
|
20230831,095700,369487475,2045,2040,2045,2040,614
|
|
20230831,095600,368231895,2040,2035,2040,2035,1540
|
|
20230831,095500,365090445,2040,2035,2040,2035,136
|
|
20230831,095400,364813680,2035,2045,2045,2035,2964
|
|
20230831,095300,358772620,2040,2040,2040,2040,130
|
|
20230831,095200,358507420,2045,2040,2045,2040,232
|
|
20230831,095100,358033210,2040,2050,2050,2040,264
|
|
20230831,095000,357494340,2050,2045,2050,2045,2
|
|
20230831,094900,357490245,2040,2050,2050,2040,6446
|
|
20230831,094800,344311125,2050,2050,2050,2050,0
|
|
20230831,094700,344311125,2050,2050,2050,2050,50
|
|
20230831,094600,344208625,2050,2050,2050,2050,400
|
|
20230831,094500,343388625,2050,2050,2055,2050,2102
|
|
20230831,094400,339079020,2055,2055,2055,2050,1152
|
|
20230831,094300,336712410,2055,2055,2055,2055,490
|
|
20230831,094200,335705460,2055,2055,2055,2055,408
|
|
20230831,094100,334867020,2055,2060,2060,2055,101
|
|
20230831,094000,334658965,2060,2055,2065,2055,889
|
|
20230831,093900,332829970,2050,2050,2050,2050,875
|
|
20230831,093800,331036220,2050,2045,2055,2045,204
|
|
20230831,093700,330618030,2045,2045,2055,2045,5584
|
|
20230831,093600,319198720,2045,2050,2050,2045,1899
|
|
20230831,093500,315309970,2050,2040,2050,2035,580
|
|
20230831,093400,314127145,2045,2045,2045,2040,14
|
|
20230831,093300,314098570,2045,2050,2050,2045,1921
|
|
20230831,093200,310169435,2050,2045,2055,2040,3494
|
|
20230831,093100,303021395,2045,2035,2045,2035,2561
|
|
20230831,093000,297797715,2030,2025,2035,2025,5399
|
|
20230831,092900,286831605,2030,2040,2040,2015,12354
|
|
20230831,092800,261806745,2030,2040,2045,2030,2639
|
|
20230831,092700,256423765,2040,2035,2040,2030,2075
|
|
20230831,092600,252211030,2030,2035,2035,2030,50
|
|
20230831,092500,252109505,2035,2035,2040,2030,5604
|
|
20230831,092400,240721610,2035,2035,2035,2030,4192
|
|
20230831,092300,232199365,2040,2040,2040,2040,2507
|
|
20230831,092200,227085085,2040,2050,2050,2040,2143
|
|
20230831,092100,222712915,2055,2035,2055,2035,503
|
|
20230831,092000,221689250,2035,2055,2055,2030,6265
|
|
20230831,091900,208919705,2055,2040,2055,2040,4612
|
|
20230831,091800,199509590,2040,2060,2060,2040,10584
|
|
20230831,091700,177773900,2065,2060,2065,2060,1581
|
|
20230831,091600,174509795,2065,2060,2065,2055,2301
|
|
20230831,091500,169768550,2060,2065,2065,2060,6924
|
|
20230831,091400,155504610,2060,2065,2065,2060,532
|
|
20230831,091300,154408135,2060,2070,2070,2060,1855
|
|
20230831,091200,150575515,2070,2070,2070,2065,1792
|
|
20230831,091100,146866225,2070,2085,2085,2070,5586
|
|
20230831,091000,135269215,2085,2085,2090,2080,3181
|
|
20230831,090900,128639515,2085,2085,2090,2085,15082
|
|
20230831,090800,97143720,2085,2070,2085,2060,5361
|
|
20230831,090700,86019330,2075,2070,2080,2060,2922
|
|
20230831,090600,79954525,2075,2055,2075,2055,5073
|
|
20230831,090500,69468265,2070,2055,2070,2045,13017
|
|
20230831,090400,42720200,2065,2070,2070,2050,4568
|
|
20230831,090300,33311405,2065,2050,2070,2050,2462
|
|
20230831,090200,28243250,2050,2055,2055,2045,2145
|
|
20230831,090100,23855180,2055,2040,2055,2040,1623
|
|
20230831,090000,20530755,2040,2050,2050,2040,8970
|