643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,193900,6385586360,15780,15780,15780,15780,0
|
|
20230831,193800,6385586360,15780,15780,15780,15780,0
|
|
20230831,193700,6385586360,15780,15780,15780,15780,0
|
|
20230831,193600,6385586360,15780,15780,15780,15780,0
|
|
20230831,193500,6385586360,15780,15780,15780,15780,0
|
|
20230831,193400,6385586360,15780,15780,15780,15780,0
|
|
20230831,193300,6385586360,15780,15780,15780,15780,0
|
|
20230831,193200,6385586360,15780,15780,15780,15780,0
|
|
20230831,193100,6385586360,15780,15780,15780,15780,0
|
|
20230831,193000,6385586360,15780,15780,15780,15780,0
|
|
20230831,192900,6385586360,15780,15780,15780,15780,0
|
|
20230831,192800,6385586360,15780,15780,15780,15780,0
|
|
20230831,192700,6385586360,15780,15780,15780,15780,0
|
|
20230831,192600,6385586360,15780,15780,15780,15780,0
|
|
20230831,192500,6385586360,15780,15780,15780,15780,0
|
|
20230831,192400,6385586360,15780,15780,15780,15780,0
|
|
20230831,192300,6385586360,15780,15780,15780,15780,0
|
|
20230831,192200,6385586360,15780,15780,15780,15780,0
|
|
20230831,192100,6385586360,15780,15780,15780,15780,0
|
|
20230831,192000,6385586360,15780,15780,15780,15780,0
|
|
20230831,191900,6385586360,15780,15780,15780,15780,0
|
|
20230831,191800,6385586360,15780,15780,15780,15780,0
|
|
20230831,191700,6385586360,15780,15780,15780,15780,0
|
|
20230831,191600,6385586360,15780,15780,15780,15780,0
|
|
20230831,191500,6385586360,15780,15780,15780,15780,0
|
|
20230831,191400,6385586360,15780,15780,15780,15780,0
|
|
20230831,191300,6385586360,15780,15780,15780,15780,0
|
|
20230831,191200,6385586360,15780,15780,15780,15780,0
|
|
20230831,191100,6385586360,15780,15780,15780,15780,0
|
|
20230831,191000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,190900,6385586360,15780,15780,15780,15780,0
|
|
20230831,190800,6385586360,15780,15780,15780,15780,0
|
|
20230831,190700,6385586360,15780,15780,15780,15780,0
|
|
20230831,190600,6385586360,15780,15780,15780,15780,0
|
|
20230831,190500,6385586360,15780,15780,15780,15780,0
|
|
20230831,190400,6385586360,15780,15780,15780,15780,0
|
|
20230831,190300,6385586360,15780,15780,15780,15780,0
|
|
20230831,190200,6385586360,15780,15780,15780,15780,0
|
|
20230831,190100,6385586360,15780,15780,15780,15780,0
|
|
20230831,190000,6385586360,15780,15780,15780,15780,0
|
|
20230831,185900,6385586360,15780,15780,15780,15780,0
|
|
20230831,185800,6385586360,15780,15780,15780,15780,0
|
|
20230831,185700,6385586360,15780,15780,15780,15780,0
|
|
20230831,185600,6385586360,15780,15780,15780,15780,0
|
|
20230831,185500,6385586360,15780,15780,15780,15780,0
|
|
20230831,185400,6385586360,15780,15780,15780,15780,0
|
|
20230831,185300,6385586360,15780,15780,15780,15780,0
|
|
20230831,185200,6385586360,15780,15780,15780,15780,0
|
|
20230831,185100,6385586360,15780,15780,15780,15780,0
|
|
20230831,185000,6385586360,15780,15780,15780,15780,0
|
|
20230831,184900,6385586360,15780,15780,15780,15780,0
|
|
20230831,184800,6385586360,15780,15780,15780,15780,0
|
|
20230831,184700,6385586360,15780,15780,15780,15780,0
|
|
20230831,184600,6385586360,15780,15780,15780,15780,0
|
|
20230831,184500,6385586360,15780,15780,15780,15780,0
|
|
20230831,184400,6385586360,15780,15780,15780,15780,0
|
|
20230831,184300,6385586360,15780,15780,15780,15780,0
|
|
20230831,184200,6385586360,15780,15780,15780,15780,0
|
|
20230831,184100,6385586360,15780,15780,15780,15780,0
|
|
20230831,184000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,183900,6385586360,15780,15780,15780,15780,0
|
|
20230831,183800,6385586360,15780,15780,15780,15780,0
|
|
20230831,183700,6385586360,15780,15780,15780,15780,0
|
|
20230831,183600,6385586360,15780,15780,15780,15780,0
|
|
20230831,183500,6385586360,15780,15780,15780,15780,0
|
|
20230831,183400,6385586360,15780,15780,15780,15780,0
|
|
20230831,183300,6385586360,15780,15780,15780,15780,0
|
|
20230831,183200,6385586360,15780,15780,15780,15780,0
|
|
20230831,183100,6385586360,15780,15780,15780,15780,0
|
|
20230831,183000,6385586360,15780,15780,15780,15780,0
|
|
20230831,182900,6385586360,15780,15780,15780,15780,0
|
|
20230831,182800,6385586360,15780,15780,15780,15780,0
|
|
20230831,182700,6385586360,15780,15780,15780,15780,0
|
|
20230831,182600,6385586360,15780,15780,15780,15780,0
|
|
20230831,182500,6385586360,15780,15780,15780,15780,0
|
|
20230831,182400,6385586360,15780,15780,15780,15780,0
|
|
20230831,182300,6385586360,15780,15780,15780,15780,0
|
|
20230831,182200,6385586360,15780,15780,15780,15780,0
|
|
20230831,182100,6385586360,15780,15780,15780,15780,0
|
|
20230831,182000,6385586360,15780,15780,15780,15780,0
|
|
20230831,181900,6385586360,15780,15780,15780,15780,0
|
|
20230831,181800,6385586360,15780,15780,15780,15780,0
|
|
20230831,181700,6385586360,15780,15780,15780,15780,0
|
|
20230831,181600,6385586360,15780,15780,15780,15780,0
|
|
20230831,181500,6385586360,15780,15780,15780,15780,0
|
|
20230831,181400,6385586360,15780,15780,15780,15780,0
|
|
20230831,181300,6385586360,15780,15780,15780,15780,0
|
|
20230831,181200,6385586360,15780,15780,15780,15780,0
|
|
20230831,181100,6385586360,15780,15780,15780,15780,0
|
|
20230831,181000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,180900,6385586360,15780,15780,15780,15780,0
|
|
20230831,180800,6385586360,15780,15780,15780,15780,0
|
|
20230831,180700,6385586360,15780,15780,15780,15780,0
|
|
20230831,180600,6385586360,15780,15780,15780,15780,0
|
|
20230831,180500,6385586360,15780,15780,15780,15780,0
|
|
20230831,180400,6385586360,15780,15780,15780,15780,0
|
|
20230831,180300,6385586360,15780,15780,15780,15780,0
|
|
20230831,180200,6385586360,15780,15780,15780,15780,0
|
|
20230831,180100,6385586360,15780,15780,15780,15780,0
|
|
20230831,180000,6385586360,15780,15780,15780,15780,0
|
|
20230831,175900,6385586360,15780,15780,15780,15780,0
|
|
20230831,175800,6385586360,15780,15780,15780,15780,0
|
|
20230831,175700,6385586360,15780,15780,15780,15780,0
|
|
20230831,175600,6385586360,15780,15780,15780,15780,0
|
|
20230831,175500,6385586360,15780,15780,15780,15780,0
|
|
20230831,175400,6385586360,15780,15780,15780,15780,0
|
|
20230831,175300,6385586360,15780,15780,15780,15780,0
|
|
20230831,175200,6385586360,15780,15780,15780,15780,0
|
|
20230831,175100,6385586360,15780,15780,15780,15780,0
|
|
20230831,175000,6385586360,15780,15780,15780,15780,0
|
|
20230831,174900,6385586360,15780,15780,15780,15780,0
|
|
20230831,174800,6385586360,15780,15780,15780,15780,0
|
|
20230831,174700,6385586360,15780,15780,15780,15780,0
|
|
20230831,174600,6385586360,15780,15780,15780,15780,0
|
|
20230831,174500,6385586360,15780,15780,15780,15780,0
|
|
20230831,174400,6385586360,15780,15780,15780,15780,0
|
|
20230831,174300,6385586360,15780,15780,15780,15780,0
|
|
20230831,174200,6385586360,15780,15780,15780,15780,0
|
|
20230831,174100,6385586360,15780,15780,15780,15780,0
|
|
20230831,174000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,173900,6385586360,15780,15780,15780,15780,0
|
|
20230831,173800,6385586360,15780,15780,15780,15780,0
|
|
20230831,173700,6385586360,15780,15780,15780,15780,0
|
|
20230831,173600,6385586360,15780,15780,15780,15780,0
|
|
20230831,173500,6385586360,15780,15780,15780,15780,0
|
|
20230831,173400,6385586360,15780,15780,15780,15780,0
|
|
20230831,173300,6385586360,15780,15780,15780,15780,0
|
|
20230831,173200,6385586360,15780,15780,15780,15780,0
|
|
20230831,173100,6385586360,15780,15780,15780,15780,0
|
|
20230831,173000,6385586360,15780,15780,15780,15780,0
|
|
20230831,172900,6385586360,15780,15780,15780,15780,0
|
|
20230831,172800,6385586360,15780,15780,15780,15780,0
|
|
20230831,172700,6385586360,15780,15780,15780,15780,0
|
|
20230831,172600,6385586360,15780,15780,15780,15780,0
|
|
20230831,172500,6385586360,15780,15780,15780,15780,0
|
|
20230831,172400,6385586360,15780,15780,15780,15780,0
|
|
20230831,172300,6385586360,15780,15780,15780,15780,0
|
|
20230831,172200,6385586360,15780,15780,15780,15780,0
|
|
20230831,172100,6385586360,15780,15780,15780,15780,0
|
|
20230831,172000,6385586360,15780,15780,15780,15780,0
|
|
20230831,171900,6385586360,15780,15780,15780,15780,0
|
|
20230831,171800,6385586360,15780,15780,15780,15780,0
|
|
20230831,171700,6385586360,15780,15780,15780,15780,0
|
|
20230831,171600,6385586360,15780,15780,15780,15780,0
|
|
20230831,171500,6385586360,15780,15780,15780,15780,0
|
|
20230831,171400,6385586360,15780,15780,15780,15780,0
|
|
20230831,171300,6385586360,15780,15780,15780,15780,0
|
|
20230831,171200,6385586360,15780,15780,15780,15780,0
|
|
20230831,171100,6385586360,15780,15780,15780,15780,0
|
|
20230831,171000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,170900,6385586360,15780,15780,15780,15780,0
|
|
20230831,170800,6385586360,15780,15780,15780,15780,0
|
|
20230831,170700,6385586360,15780,15780,15780,15780,0
|
|
20230831,170600,6385586360,15780,15780,15780,15780,0
|
|
20230831,170500,6385586360,15780,15780,15780,15780,0
|
|
20230831,170400,6385586360,15780,15780,15780,15780,0
|
|
20230831,170300,6385586360,15780,15780,15780,15780,0
|
|
20230831,170200,6385586360,15780,15780,15780,15780,0
|
|
20230831,170100,6385586360,15780,15780,15780,15780,0
|
|
20230831,170000,6385586360,15780,15780,15780,15780,0
|
|
20230831,165900,6385586360,15780,15780,15780,15780,0
|
|
20230831,165800,6385586360,15780,15780,15780,15780,0
|
|
20230831,165700,6385586360,15780,15780,15780,15780,0
|
|
20230831,165600,6385586360,15780,15780,15780,15780,0
|
|
20230831,165500,6385586360,15780,15780,15780,15780,0
|
|
20230831,165400,6385586360,15780,15780,15780,15780,0
|
|
20230831,165300,6385586360,15780,15780,15780,15780,0
|
|
20230831,165200,6385586360,15780,15780,15780,15780,0
|
|
20230831,165100,6385586360,15780,15780,15780,15780,0
|
|
20230831,165000,6385586360,15780,15780,15780,15780,0
|
|
20230831,164900,6385586360,15780,15780,15780,15780,0
|
|
20230831,164800,6385586360,15780,15780,15780,15780,0
|
|
20230831,164700,6385586360,15780,15780,15780,15780,0
|
|
20230831,164600,6385586360,15780,15780,15780,15780,0
|
|
20230831,164500,6385586360,15780,15780,15780,15780,0
|
|
20230831,164400,6385586360,15780,15780,15780,15780,0
|
|
20230831,164300,6385586360,15780,15780,15780,15780,0
|
|
20230831,164200,6385586360,15780,15780,15780,15780,0
|
|
20230831,164100,6385586360,15780,15780,15780,15780,0
|
|
20230831,164000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,163900,6385586360,15780,15780,15780,15780,0
|
|
20230831,163800,6385586360,15780,15780,15780,15780,0
|
|
20230831,163700,6385586360,15780,15780,15780,15780,0
|
|
20230831,163600,6385586360,15780,15780,15780,15780,0
|
|
20230831,163500,6385586360,15780,15780,15780,15780,0
|
|
20230831,163400,6385586360,15780,15780,15780,15780,0
|
|
20230831,163300,6385586360,15780,15780,15780,15780,0
|
|
20230831,163200,6385586360,15780,15780,15780,15780,0
|
|
20230831,163100,6385586360,15780,15780,15780,15780,0
|
|
20230831,163000,6385586360,15780,15780,15780,15780,0
|
|
20230831,162900,6385586360,15780,15780,15780,15780,0
|
|
20230831,162800,6385586360,15780,15780,15780,15780,0
|
|
20230831,162700,6385586360,15780,15780,15780,15780,0
|
|
20230831,162600,6385586360,15780,15780,15780,15780,0
|
|
20230831,162500,6385586360,15780,15780,15780,15780,0
|
|
20230831,162400,6385586360,15780,15780,15780,15780,0
|
|
20230831,162300,6385586360,15780,15780,15780,15780,0
|
|
20230831,162200,6385586360,15780,15780,15780,15780,0
|
|
20230831,162100,6385586360,15780,15780,15780,15780,0
|
|
20230831,162000,6385586360,15780,15780,15780,15780,0
|
|
20230831,161900,6385586360,15780,15780,15780,15780,0
|
|
20230831,161800,6385586360,15780,15780,15780,15780,0
|
|
20230831,161700,6385586360,15780,15780,15780,15780,0
|
|
20230831,161600,6385586360,15780,15780,15780,15780,0
|
|
20230831,161500,6385586360,15780,15780,15780,15780,0
|
|
20230831,161400,6385586360,15780,15780,15780,15780,0
|
|
20230831,161300,6385586360,15780,15780,15780,15780,0
|
|
20230831,161200,6385586360,15780,15780,15780,15780,0
|
|
20230831,161100,6385586360,15780,15780,15780,15780,0
|
|
20230831,161000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,160900,6385586360,15780,15780,15780,15780,0
|
|
20230831,160800,6385586360,15780,15780,15780,15780,0
|
|
20230831,160700,6385586360,15780,15780,15780,15780,0
|
|
20230831,160600,6385586360,15780,15780,15780,15780,0
|
|
20230831,160500,6385586360,15780,15780,15780,15780,0
|
|
20230831,160400,6385586360,15780,15780,15780,15780,0
|
|
20230831,160300,6385586360,15780,15780,15780,15780,0
|
|
20230831,160200,6385586360,15780,15780,15780,15780,0
|
|
20230831,160100,6385586360,15780,15780,15780,15780,0
|
|
20230831,160000,6385586360,15780,15780,15780,15780,0
|
|
20230831,155900,6385586360,15780,15780,15780,15780,0
|
|
20230831,155800,6385586360,15780,15780,15780,15780,0
|
|
20230831,155700,6385586360,15780,15780,15780,15780,0
|
|
20230831,155600,6385586360,15780,15780,15780,15780,0
|
|
20230831,155500,6385586360,15780,15780,15780,15780,0
|
|
20230831,155400,6385586360,15780,15780,15780,15780,0
|
|
20230831,155300,6385586360,15780,15780,15780,15780,0
|
|
20230831,155200,6385586360,15780,15780,15780,15780,0
|
|
20230831,155100,6385586360,15780,15780,15780,15780,0
|
|
20230831,155000,6385586360,15780,15780,15780,15780,0
|
|
20230831,154900,6385586360,15780,15780,15780,15780,0
|
|
20230831,154800,6385586360,15780,15780,15780,15780,0
|
|
20230831,154700,6385586360,15780,15780,15780,15780,0
|
|
20230831,154600,6385586360,15780,15780,15780,15780,0
|
|
20230831,154500,6385586360,15780,15780,15780,15780,0
|
|
20230831,154400,6385586360,15780,15780,15780,15780,0
|
|
20230831,154300,6385586360,15780,15780,15780,15780,0
|
|
20230831,154200,6385586360,15780,15780,15780,15780,0
|
|
20230831,154100,6385586360,15780,15780,15780,15780,0
|
|
20230831,154000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,153900,6385586360,15780,15780,15780,15780,0
|
|
20230831,153800,6385586360,15780,15780,15780,15780,0
|
|
20230831,153700,6385586360,15780,15780,15780,15780,0
|
|
20230831,153600,6385586360,15780,15780,15780,15780,0
|
|
20230831,153500,6385586360,15780,15780,15780,15780,0
|
|
20230831,153400,6385586360,15780,15780,15780,15780,0
|
|
20230831,153300,6385586360,15780,15780,15780,15780,0
|
|
20230831,153200,6385586360,15780,15780,15780,15780,0
|
|
20230831,153100,6385586360,15780,15780,15780,15780,0
|
|
20230831,153000,6385586360,15780,15780,15780,15780,3942
|
|
20230831,152900,6323381600,15740,15740,15740,15740,0
|
|
20230831,152800,6323381600,15740,15740,15740,15740,0
|
|
20230831,152700,6323381600,15740,15740,15740,15740,0
|
|
20230831,152600,6323381600,15740,15740,15740,15740,0
|
|
20230831,152500,6323381600,15740,15740,15740,15740,0
|
|
20230831,152400,6323381600,15740,15740,15740,15740,0
|
|
20230831,152300,6323381600,15740,15740,15740,15740,0
|
|
20230831,152200,6323381600,15740,15740,15740,15740,0
|
|
20230831,152100,6323381600,15740,15740,15740,15740,0
|
|
20230831,152000,6323381600,15740,15740,15740,15740,0
|
|
20230831,151900,6323381600,15740,15740,15750,15730,357
|
|
20230831,151800,6317760670,15740,15740,15740,15720,1028
|
|
20230831,151700,6301589440,15740,15720,15740,15710,1256
|
|
20230831,151600,6281839600,15720,15710,15720,15700,6498
|
|
20230831,151500,6179800250,15710,15700,15710,15690,952
|
|
20230831,151400,6164857470,15700,15700,15710,15690,644
|
|
20230831,151300,6154751080,15690,15690,15690,15690,128
|
|
20230831,151200,6152742760,15680,15680,15680,15680,35
|
|
20230831,151100,6152193960,15640,15650,15650,15640,101
|
|
20230831,151000,6150614050,15640,15620,15640,15620,232
|
|
20230831,150900,6146987890,15620,15620,15620,15620,65
|
|
20230831,150800,6145972590,15620,15620,15620,15620,21
|
|
20230831,150700,6145644570,15740,15650,15740,15620,626
|
|
20230831,150600,6135861750,15620,15620,15620,15620,0
|
|
20230831,150500,6135861750,15620,15660,15660,15620,426
|
|
20230831,150400,6129201910,15660,15750,15750,15660,289
|
|
20230831,150300,6124650670,15750,15630,15750,15630,302
|
|
20230831,150200,6119926630,15630,15640,15640,15630,156
|
|
20230831,150100,6117488280,15640,15660,15660,15640,1302
|
|
20230831,150000,6097117180,15650,15650,15660,15650,476
|
|
20230831,145900,6089666250,15650,15670,15670,15650,726
|
|
20230831,145800,6078296820,15670,15670,15690,15670,393
|
|
20230831,145700,6072137580,15670,15670,15670,15670,624
|
|
20230831,145600,6062359500,15670,15690,15690,15670,522
|
|
20230831,145500,6054174110,15690,15710,15710,15690,5685
|
|
20230831,145400,5964907340,15720,15730,15730,15720,858
|
|
20230831,145300,5951414490,15730,15760,15760,15730,494
|
|
20230831,145200,5943640870,15730,15750,15750,15730,227
|
|
20230831,145100,5940066520,15750,15780,15840,15750,467
|
|
20230831,145000,5932695690,15770,15780,15780,15770,130
|
|
20230831,144900,5930645580,15770,15770,15780,15770,40
|
|
20230831,144800,5930014510,15770,15770,15770,15770,101
|
|
20230831,144700,5928421740,15770,15770,15770,15770,51
|
|
20230831,144600,5927617470,15890,15890,15890,15890,0
|
|
20230831,144500,5927617470,15890,15880,15890,15880,5
|
|
20230831,144400,5927538030,15900,15750,15900,15730,676
|
|
20230831,144300,5916860150,15750,15760,15760,15750,107
|
|
20230831,144200,5915173870,15760,15760,15760,15760,10
|
|
20230831,144100,5915016270,15760,15720,15760,15720,23
|
|
20230831,144000,5914654310,15720,15720,15720,15720,445
|
|
20230831,143900,5907658910,15720,15760,15760,15720,56
|
|
20230831,143800,5906776750,15720,15720,15720,15720,0
|
|
20230831,143700,5906776750,15720,15720,15720,15710,346
|
|
20230831,143600,5901338780,15710,15710,15720,15710,370
|
|
20230831,143500,5895524200,15710,15710,15710,15710,144
|
|
20230831,143400,5893261960,15710,15710,15710,15710,4
|
|
20230831,143300,5893199120,15710,15750,15770,15710,2005
|
|
20230831,143200,5861677680,15740,15740,15740,15730,1186
|
|
20230831,143100,5843018780,15730,15720,15770,15720,132
|
|
20230831,143000,5840942210,15720,15730,15740,15720,782
|
|
20230831,142900,5828643330,15740,15740,15750,15740,933
|
|
20230831,142800,5813956910,15750,15730,15750,15730,125
|
|
20230831,142700,5811989180,15730,15720,15730,15720,250
|
|
20230831,142600,5808058690,15720,15720,15720,15720,53
|
|
20230831,142500,5807225530,15720,15750,15750,15720,238
|
|
20230831,142400,5803480160,15730,15730,15730,15730,170
|
|
20230831,142300,5800806060,15730,15730,15730,15730,205
|
|
20230831,142200,5797581410,15730,15750,15750,15730,1881
|
|
20230831,142100,5767977360,15750,15760,15760,15750,790
|
|
20230831,142000,5755534170,15760,15770,15770,15760,1930
|
|
20230831,141900,5725110510,15770,15790,15790,15770,492
|
|
20230831,141800,5717345230,15790,15790,15800,15790,175
|
|
20230831,141700,5714581480,15790,15800,15800,15790,101
|
|
20230831,141600,5712986580,15790,15790,15800,15790,12
|
|
20230831,141500,5712797080,15790,15790,15800,15790,269
|
|
20230831,141400,5708549330,15790,15780,15790,15780,243
|
|
20230831,141300,5704712560,15780,15780,15780,15780,6
|
|
20230831,141200,5704617880,15780,15780,15780,15780,37
|
|
20230831,141100,5704034020,15780,15790,15790,15780,1108
|
|
20230831,141000,5686546720,15820,15800,15820,15800,320
|
|
20230831,140900,5681489600,15800,15800,15800,15800,0
|
|
20230831,140800,5681489600,15800,15810,15810,15800,1057
|
|
20230831,140700,5664782890,15820,15820,15820,15820,222
|
|
20230831,140600,5661270850,15820,15830,15830,15820,169
|
|
20230831,140500,5658596090,15830,15900,15900,15830,52
|
|
20230831,140400,5657769370,15840,15890,15890,15840,145
|
|
20230831,140300,5655470870,15890,15890,15890,15890,20
|
|
20230831,140200,5655153070,15890,15820,15890,15800,2050
|
|
20230831,140100,5622692160,15840,15830,15840,15830,551
|
|
20230831,140000,5613964650,15830,15840,15840,15830,85
|
|
20230831,135900,5612618300,15840,15840,15890,15840,508
|
|
20230831,135800,5604566230,15840,15840,15860,15840,907
|
|
20230831,135700,5590193260,15840,15840,15840,15840,0
|
|
20230831,135600,5590193260,15840,15840,15840,15830,540
|
|
20230831,135500,5581640220,15840,15830,15840,15830,4
|
|
20230831,135400,5581576890,15840,15880,15880,15840,2774
|
|
20230831,135300,5537578180,15880,15900,15900,15880,1471
|
|
20230831,135200,5514206240,15900,15980,15980,15900,2351
|
|
20230831,135100,5476809570,15980,15980,15980,15980,0
|
|
20230831,135000,5476809570,15980,15930,15980,15930,75
|
|
20230831,134900,5475612690,15920,15930,15980,15920,92
|
|
20230831,134800,5474146120,15930,15940,15990,15930,246
|
|
20230831,134700,5470226790,15960,15940,15960,15940,27
|
|
20230831,134600,5469796370,15930,15930,15930,15930,113
|
|
20230831,134500,5467996280,15930,15920,15930,15920,91
|
|
20230831,134400,5466547540,15920,15920,15920,15920,60
|
|
20230831,134300,5465592340,15910,15910,15910,15910,14
|
|
20230831,134200,5465369600,15910,15920,15920,15910,1576
|
|
20230831,134100,5440288310,15920,15960,15960,15920,1266
|
|
20230831,134000,5420113810,15970,15970,15970,15970,240
|
|
20230831,133900,5416281010,15980,15970,15980,15970,111
|
|
20230831,133800,5414507280,15970,15980,15980,15970,522
|
|
20230831,133700,5406166480,15980,15980,15980,15980,196
|
|
20230831,133600,5403034400,15980,16000,16000,15980,172
|
|
20230831,133500,5400284840,15980,16000,16010,15980,713
|
|
20230831,133400,5388882800,16000,16000,16020,16000,110
|
|
20230831,133300,5387122750,16000,16000,16010,16000,95
|
|
20230831,133200,5385602680,16000,16000,16010,16000,100
|
|
20230831,133100,5384002630,16000,16000,16000,16000,61
|
|
20230831,133000,5383026630,16000,16000,16000,16000,4
|
|
20230831,132900,5382962630,15960,15980,15980,15960,204
|
|
20230831,132800,5379705450,15960,16060,16060,15960,1748
|
|
20230831,132700,5351751540,16060,16000,16070,16000,2208
|
|
20230831,132600,5316324670,16000,15920,16000,15920,21
|
|
20230831,132500,5315990070,15920,15940,15950,15920,24861
|
|
20230831,132400,4920159820,16000,16000,16030,15910,20403
|
|
20230831,132300,4595298140,16000,16000,16000,16000,4
|
|
20230831,132200,4595234140,15980,15980,15980,15980,84
|
|
20230831,132100,4593891820,15980,15990,15990,15980,128
|
|
20230831,132000,4591846370,15980,15960,15980,15960,497
|
|
20230831,131900,4583907440,15940,15940,15940,15940,218
|
|
20230831,131800,4580432520,15930,15930,15930,15930,100
|
|
20230831,131700,4578839520,15900,15900,15900,15900,0
|
|
20230831,131600,4578839520,15900,15910,15910,15900,2456
|
|
20230831,131500,4539781760,15910,15980,15980,15910,120
|
|
20230831,131400,4537871160,15980,15980,15980,15910,103
|
|
20230831,131300,4536229700,15900,15980,15980,15900,94
|
|
20230831,131200,4534732700,15900,15910,15910,15900,1843
|
|
20230831,131100,4505426180,15910,15910,15910,15910,791
|
|
20230831,131000,4492841370,15910,15930,15930,15910,118
|
|
20230831,130900,4490963090,15910,15910,15910,15910,86
|
|
20230831,130800,4489594830,15910,15920,15920,15900,3357
|
|
20230831,130700,4436183400,15920,15920,15920,15920,150
|
|
20230831,130600,4433795400,15920,15920,15920,15920,1249
|
|
20230831,130500,4413911320,15920,15930,15930,15920,11
|
|
20230831,130400,4413736100,15920,15990,15990,15920,7
|
|
20230831,130300,4413624310,16000,16000,16000,16000,93
|
|
20230831,130200,4412136310,16000,15990,16000,15890,2105
|
|
20230831,130100,4378616210,16000,16000,16000,16000,40
|
|
20230831,130000,4377976210,16010,16030,16030,16000,198
|
|
20230831,125900,4374804900,16030,16000,16030,16000,10
|
|
20230831,125800,4374644630,16030,16030,16030,16030,24
|
|
20230831,125700,4374259910,16040,16020,16040,16020,857
|
|
20230831,125600,4360523200,16030,16030,16030,16030,10
|
|
20230831,125500,4360362900,16030,16000,16030,16000,132
|
|
20230831,125400,4358250220,16000,15950,16000,15950,5
|
|
20230831,125300,4358170270,15950,15950,15950,15950,163
|
|
20230831,125200,4355570420,15950,15950,15950,15950,57
|
|
20230831,125100,4354661270,15950,15980,15980,15950,196
|
|
20230831,125000,4351532800,15980,15980,15980,15980,25
|
|
20230831,124900,4351133300,15980,15950,15980,15950,80
|
|
20230831,124800,4349857270,15950,15950,15980,15950,1102
|
|
20230831,124700,4332279060,15950,15960,15970,15950,53
|
|
20230831,124600,4331433160,15950,15960,15960,15950,124
|
|
20230831,124500,4329454860,15960,15940,15960,15940,80
|
|
20230831,124400,4328179460,15940,15950,15950,15940,412
|
|
20230831,124300,4321609880,15950,15960,15970,15950,624
|
|
20230831,124200,4311646860,15960,15960,15960,15960,166
|
|
20230831,124100,4308997500,15970,15970,15970,15950,855
|
|
20230831,124000,4295349900,15970,15970,15970,15970,244
|
|
20230831,123900,4291453220,15970,16020,16020,15970,26
|
|
20230831,123800,4291037750,15970,16020,16020,15960,121
|
|
20230831,123700,4289106280,15950,15950,15950,15950,0
|
|
20230831,123600,4289106280,15950,15950,15950,15950,58
|
|
20230831,123500,4288181180,15950,16000,16000,15930,1475
|
|
20230831,123400,4264636510,16010,16020,16050,16000,1121
|
|
20230831,123300,4246689480,16020,16050,16050,16020,369
|
|
20230831,123200,4240775220,16070,16070,16070,16070,0
|
|
20230831,123100,4240775220,16070,16080,16080,16050,734
|
|
20230831,123000,4228980570,16090,16100,16140,16090,966
|
|
20230831,122900,4213424370,16100,16140,16150,16090,1664
|
|
20230831,122800,4186578560,16140,16160,16160,16140,2872
|
|
20230831,122700,4140177400,16160,16100,16200,16090,5223
|
|
20230831,122600,4055829990,16100,16020,16130,16020,3468
|
|
20230831,122500,4000030500,16010,15990,16010,15990,1009
|
|
20230831,122400,3983891360,15990,15990,15990,15980,416
|
|
20230831,122300,3977241120,15990,15970,15990,15960,181
|
|
20230831,122200,3974351250,15910,15920,15920,15910,61
|
|
20230831,122100,3973380160,16010,15860,16010,15860,380
|
|
20230831,122000,3967315810,15860,15890,15900,15860,356
|
|
20230831,121900,3961662440,15890,15890,15890,15880,368
|
|
20230831,121800,3955815430,15890,15910,15910,15890,400
|
|
20230831,121700,3949454840,15910,15920,15920,15910,438
|
|
20230831,121600,3942484760,15940,15930,15940,15910,496
|
|
20230831,121500,3934584040,15940,15980,15980,15940,1398
|
|
20230831,121400,3912270950,16040,16040,16040,15980,21
|
|
20230831,121300,3911934710,16040,16000,16040,15980,487
|
|
20230831,121200,3904152030,16000,16010,16010,15990,3970
|
|
20230831,121100,3840630510,16090,16040,16090,16010,893
|
|
20230831,121000,3826320930,16050,16080,16090,16040,2110
|
|
20230831,120900,3792384180,16090,16090,16090,16090,10
|
|
20230831,120800,3792223280,16090,16080,16090,16040,347
|
|
20230831,120700,3786651050,16090,16090,16090,16090,22
|
|
20230831,120600,3786297070,16090,16010,16090,16010,2373
|
|
20230831,120500,3748278250,16010,16030,16030,16010,463
|
|
20230831,120400,3740862810,16030,16050,16050,16030,168
|
|
20230831,120300,3738168250,16060,16060,16060,16060,10
|
|
20230831,120200,3738007650,16070,16050,16070,16050,3
|
|
20230831,120100,3737959470,16040,16040,16040,16040,40
|
|
20230831,120000,3737317870,16030,16030,16040,16030,72
|
|
20230831,115900,3736163500,16010,16030,16030,16010,368
|
|
20230831,115800,3730270240,16030,16020,16030,16020,133
|
|
20230831,115700,3728138790,16020,16020,16020,16020,81
|
|
20230831,115600,3726841170,16020,16020,16020,16020,122
|
|
20230831,115500,3724886730,16020,16030,16030,16020,151
|
|
20230831,115400,3722466590,16100,16110,16110,16100,203
|
|
20230831,115300,3719197050,16030,16100,16100,16030,79
|
|
20230831,115200,3717925220,16100,16110,16110,16030,150
|
|
20230831,115100,3715509840,16030,16060,16100,16020,111
|
|
20230831,115000,3713727200,16020,16100,16110,16020,999
|
|
20230831,114900,3697649260,16100,16090,16100,16010,554
|
|
20230831,114800,3688756680,16090,16020,16090,16020,213
|
|
20230831,114700,3685341340,16020,16080,16080,16020,87
|
|
20230831,114600,3683944960,16020,16100,16100,16020,90
|
|
20230831,114500,3682496790,16100,16100,16100,16010,1038
|
|
20230831,114400,3665862910,16110,16030,16110,16020,479
|
|
20230831,114300,3658178700,16020,16040,16110,16020,2434
|
|
20230831,114200,3619044960,16000,16000,16050,16000,434
|
|
20230831,114100,3612098760,16000,16000,16020,15990,490
|
|
20230831,114000,3604256280,15990,16020,16020,15990,244
|
|
20230831,113900,3600350330,16050,16020,16050,16010,289
|
|
20230831,113800,3595719350,16020,16020,16020,16020,308
|
|
20230831,113700,3590785190,16020,16040,16040,16020,235
|
|
20230831,113600,3587016870,16030,16040,16040,16010,57
|
|
20230831,113500,3586103850,16040,16000,16040,16000,124
|
|
20230831,113400,3584118090,16000,15990,16040,15990,73
|
|
20230831,113300,3582948460,15990,15980,15990,15980,480
|
|
20230831,113200,3575276860,15980,16030,16070,15980,1040
|
|
20230831,113100,3558619200,16030,16000,16030,15990,1211
|
|
20230831,113000,3539243610,16000,16030,16030,16000,654
|
|
20230831,112900,3528776390,16070,16080,16080,16070,123
|
|
20230831,112800,3526798990,16080,16070,16080,16070,52
|
|
20230831,112700,3525963270,16030,16110,16120,16010,1438
|
|
20230831,112600,3502841790,16110,16110,16110,16100,926
|
|
20230831,112500,3487925240,16100,16110,16110,16100,599
|
|
20230831,112400,3478276900,16100,16080,16110,16080,511
|
|
20230831,112300,3470050920,16080,16050,16080,16050,467
|
|
20230831,112200,3462553980,16050,16040,16050,16040,1081
|
|
20230831,112100,3445214710,16040,16050,16090,16040,328
|
|
20230831,112000,3439948380,16040,16030,16040,16030,318
|
|
20230831,111900,3434848660,16030,16030,16030,16030,64
|
|
20230831,111800,3433822740,15980,15980,16040,15980,281
|
|
20230831,111700,3429329720,16050,16050,16050,15980,319
|
|
20230831,111600,3424217440,16050,16020,16080,16020,1834
|
|
20230831,111500,3394789390,16030,16050,16050,16020,503
|
|
20230831,111400,3386721930,16050,16060,16090,16050,359
|
|
20230831,111300,3380957490,16090,16110,16110,16080,500
|
|
20230831,111200,3372913380,16110,16090,16110,16090,237
|
|
20230831,111100,3369099070,16090,16050,16090,16050,73
|
|
20230831,111000,3367925840,16050,16120,16160,15980,1620
|
|
20230831,110900,3341931380,16140,16190,16210,16110,2306
|
|
20230831,110800,3304654870,16200,16190,16200,16180,7052
|
|
20230831,110700,3190433570,16190,16120,16190,16120,4527
|
|
20230831,110600,3117346180,16100,16050,16120,16050,3373
|
|
20230831,110500,3063052260,16050,16050,16050,16050,632
|
|
20230831,110400,3052908660,16050,16030,16050,16000,602
|
|
20230831,110300,3043255130,16040,16040,16040,16040,959
|
|
20230831,110200,3027872770,16040,16000,16040,16000,1495
|
|
20230831,110100,3003932650,16000,16040,16040,16000,1459
|
|
20230831,110000,2980558850,16040,16040,16040,16020,677
|
|
20230831,105900,2969709170,16040,16060,16060,16020,599
|
|
20230831,105800,2960101050,16050,16060,16070,16050,131
|
|
20230831,105700,2957996530,16070,16040,16080,16040,4046
|
|
20230831,105600,2893037870,16040,16040,16040,16020,320
|
|
20230831,105500,2887905170,16040,16000,16040,16000,888
|
|
20230831,105400,2873672690,16030,15990,16030,15970,1595
|
|
20230831,105300,2848141600,16020,16020,16020,15980,1437
|
|
20230831,105200,2825132790,16020,16030,16060,15970,3551
|
|
20230831,105100,2768278840,16060,16070,16070,16060,911
|
|
20230831,105000,2753639340,16070,16050,16070,16030,384
|
|
20230831,104900,2747474610,16070,16080,16080,16020,875
|
|
20230831,104800,2733441150,16050,16080,16080,16050,2431
|
|
20230831,104700,2694399300,16080,16080,16110,16050,1983
|
|
20230831,104600,2662491510,16080,16050,16090,16050,1650
|
|
20230831,104500,2635964160,16050,16040,16050,16000,2041
|
|
20230831,104400,2603224910,16040,15990,16040,15990,4002
|
|
20230831,104300,2539153990,15990,15970,15990,15960,1197
|
|
20230831,104200,2520024120,15970,15960,15970,15950,575
|
|
20230831,104100,2510845990,15960,15940,15960,15930,874
|
|
20230831,104000,2496911670,15950,15920,15950,15920,219
|
|
20230831,103900,2493423030,15960,15920,15960,15920,657
|
|
20230831,103800,2482943270,15920,15890,15920,15860,897
|
|
20230831,103700,2468681140,15890,15890,15890,15890,73
|
|
20230831,103600,2467521170,15890,15890,15890,15860,790
|
|
20230831,103500,2454971070,15890,15890,15890,15890,216
|
|
20230831,103400,2451538830,15890,15850,15890,15850,1248
|
|
20230831,103300,2431728960,15860,15860,15860,15860,112
|
|
20230831,103200,2429952640,15820,15840,15870,15820,2126
|
|
20230831,103100,2396286610,15850,15820,15850,15820,360
|
|
20230831,103000,2390587910,15820,15790,15820,15780,524
|
|
20230831,102900,2382316300,15780,15800,15820,15780,284
|
|
20230831,102800,2377827500,15800,15820,15820,15800,413
|
|
20230831,102700,2371299960,15830,15810,15830,15780,406
|
|
20230831,102600,2364883620,15830,15840,15840,15810,1100
|
|
20230831,102500,2347490330,15840,15840,15840,15810,521
|
|
20230831,102400,2339242260,15820,15820,15840,15820,169
|
|
20230831,102300,2336566120,15810,15870,15870,15810,162
|
|
20230831,102200,2334001940,15870,15950,15960,15870,3586
|
|
20230831,102100,2276938740,15950,15910,15950,15900,1342
|
|
20230831,102000,2255567650,15910,15880,15920,15870,557
|
|
20230831,101900,2246710150,15890,15810,15890,15810,1590
|
|
20230831,101800,2221512660,15830,15830,15830,15770,222
|
|
20230831,101700,2217999000,15830,15790,15830,15770,970
|
|
20230831,101600,2202665270,15790,15770,15790,15770,613
|
|
20230831,101500,2192987410,15780,15790,15790,15780,101
|
|
20230831,101400,2191393620,15770,15710,15790,15710,944
|
|
20230831,101300,2176514540,15710,15770,15770,15710,363
|
|
20230831,101200,2170800170,15710,15770,15770,15710,72
|
|
20230831,101100,2169666410,15770,15770,15770,15760,90
|
|
20230831,101000,2168247290,15770,15700,15770,15700,51
|
|
20230831,100900,2167443510,15770,15780,15780,15700,238
|
|
20230831,100800,2163695080,15690,15640,15690,15640,3767
|
|
20230831,100700,2104723900,15650,15700,15710,15650,1908
|
|
20230831,100600,2074803490,15700,15800,15800,15700,1926
|
|
20230831,100500,2044512860,15810,15810,15810,15810,193
|
|
20230831,100400,2041461530,15810,15810,15820,15800,571
|
|
20230831,100300,2032433840,15810,15800,15810,15800,315
|
|
20230831,100200,2027455860,15800,15790,15800,15780,207
|
|
20230831,100100,2024187260,15790,15790,15790,15790,139
|
|
20230831,100000,2021992450,15790,15760,15790,15760,1363
|
|
20230831,095900,2000495380,15760,15730,15780,15700,1007
|
|
20230831,095800,1984641870,15770,15710,15770,15710,2571
|
|
20230831,095700,1944156380,15720,15710,15720,15700,966
|
|
20230831,095600,1928980180,15710,15650,15710,15650,2387
|
|
20230831,095500,1891501100,15680,15680,15700,15660,491
|
|
20230831,095400,1883799280,15680,15680,15690,15680,2396
|
|
20230831,095300,1846216910,15680,15680,15680,15660,769
|
|
20230831,095200,1834159190,15650,15690,15690,15610,500
|
|
20230831,095100,1826333550,15680,15690,15690,15610,778
|
|
20230831,095000,1814149500,15690,15650,15700,15650,449
|
|
20230831,094900,1807104070,15650,15650,15650,15650,399
|
|
20230831,094800,1800859720,15610,15610,15630,15600,998
|
|
20230831,094700,1785276720,15600,15620,15620,15600,285
|
|
20230831,094600,1780828140,15620,15600,15620,15600,278
|
|
20230831,094500,1776488860,15600,15600,15620,15600,380
|
|
20230831,094400,1770556340,15600,15600,15600,15590,277
|
|
20230831,094300,1766237440,15590,15590,15600,15590,103
|
|
20230831,094200,1764631640,15600,15600,15600,15590,1144
|
|
20230831,094100,1746795430,15600,15610,15610,15600,336
|
|
20230831,094000,1741550490,15610,15600,15620,15600,60
|
|
20230831,093900,1740613550,15600,15590,15620,15580,867
|
|
20230831,093800,1727092550,15620,15590,15620,15580,457
|
|
20230831,093700,1719966720,15620,15600,15630,15580,1520
|
|
20230831,093600,1696265840,15620,15590,15620,15580,247
|
|
20230831,093500,1692411180,15580,15580,15620,15570,2344
|
|
20230831,093400,1655882750,15580,15590,15590,15570,2456
|
|
20230831,093300,1617623620,15590,15620,15630,15580,5079
|
|
20230831,093200,1538357860,15620,15630,15630,15620,979
|
|
20230831,093100,1523057330,15630,15660,15660,15630,836
|
|
20230831,093000,1509984630,15640,15640,15660,15640,3061
|
|
20230831,092900,1462109390,15640,15640,15650,15640,639
|
|
20230831,092800,1452114080,15640,15650,15650,15630,802
|
|
20230831,092700,1439571330,15650,15690,15690,15640,5163
|
|
20230831,092600,1358682510,15710,15730,15730,15680,453
|
|
20230831,092500,1351568600,15750,15700,15750,15680,246
|
|
20230831,092400,1347709460,15700,15680,15700,15680,428
|
|
20230831,092300,1340994440,15680,15700,15700,15680,768
|
|
20230831,092200,1328943660,15700,15720,15750,15700,792
|
|
20230831,092100,1316503920,15700,15690,15700,15690,284
|
|
20230831,092000,1312046440,15680,15700,15700,15680,1696
|
|
20230831,091900,1285443010,15690,15690,15700,15690,867
|
|
20230831,091800,1271838680,15690,15710,15710,15690,383
|
|
20230831,091700,1265826180,15700,15700,15700,15690,1437
|
|
20230831,091600,1243268600,15700,15760,15760,15690,4452
|
|
20230831,091500,1173315140,15760,15780,15780,15730,2101
|
|
20230831,091400,1140188070,15770,15740,15770,15740,566
|
|
20230831,091300,1131264130,15750,15770,15770,15730,1453
|
|
20230831,091200,1108380630,15750,15770,15770,15750,193
|
|
20230831,091100,1105339290,15770,15760,15770,15750,963
|
|
20230831,091000,1090159830,15770,15750,15770,15720,764
|
|
20230831,090900,1078132500,15720,15710,15750,15700,2286
|
|
20230831,090800,1042208870,15710,15670,15720,15670,1467
|
|
20230831,090700,1019159580,15670,15710,15710,15670,1330
|
|
20230831,090600,998302640,15670,15690,15730,15650,2698
|
|
20230831,090500,955995750,15660,15740,15740,15570,13451
|
|
20230831,090400,745124810,15740,15730,15770,15730,2378
|
|
20230831,090300,707694350,15730,15730,15820,15720,6269
|
|
20230831,090200,608997520,15730,15760,15770,15730,4411
|
|
20230831,090100,539573970,15770,15820,15860,15750,5827
|
|
20230831,090000,447503600,15820,15850,15930,15800,27491
|