645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,194100,13174866180,12250,12250,12250,12250,0
|
|
20230831,194000,13174866180,12250,12250,12250,12250,0
|
|
20230831,193900,13174866180,12250,12250,12250,12250,0
|
|
20230831,193800,13174866180,12250,12250,12250,12250,0
|
|
20230831,193700,13174866180,12250,12250,12250,12250,0
|
|
20230831,193600,13174866180,12250,12250,12250,12250,0
|
|
20230831,193500,13174866180,12250,12250,12250,12250,0
|
|
20230831,193400,13174866180,12250,12250,12250,12250,0
|
|
20230831,193300,13174866180,12250,12250,12250,12250,0
|
|
20230831,193200,13174866180,12250,12250,12250,12250,0
|
|
20230831,193100,13174866180,12250,12250,12250,12250,0
|
|
20230831,193000,13174866180,12250,12250,12250,12250,0
|
|
20230831,192900,13174866180,12250,12250,12250,12250,0
|
|
20230831,192800,13174866180,12250,12250,12250,12250,0
|
|
20230831,192700,13174866180,12250,12250,12250,12250,0
|
|
20230831,192600,13174866180,12250,12250,12250,12250,0
|
|
20230831,192500,13174866180,12250,12250,12250,12250,0
|
|
20230831,192400,13174866180,12250,12250,12250,12250,0
|
|
20230831,192300,13174866180,12250,12250,12250,12250,0
|
|
20230831,192200,13174866180,12250,12250,12250,12250,0
|
|
20230831,192100,13174866180,12250,12250,12250,12250,0
|
|
20230831,192000,13174866180,12250,12250,12250,12250,0
|
|
20230831,191900,13174866180,12250,12250,12250,12250,0
|
|
20230831,191800,13174866180,12250,12250,12250,12250,0
|
|
20230831,191700,13174866180,12250,12250,12250,12250,0
|
|
20230831,191600,13174866180,12250,12250,12250,12250,0
|
|
20230831,191500,13174866180,12250,12250,12250,12250,0
|
|
20230831,191400,13174866180,12250,12250,12250,12250,0
|
|
20230831,191300,13174866180,12250,12250,12250,12250,0
|
|
20230831,191200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,191100,13174866180,12250,12250,12250,12250,0
|
|
20230831,191000,13174866180,12250,12250,12250,12250,0
|
|
20230831,190900,13174866180,12250,12250,12250,12250,0
|
|
20230831,190800,13174866180,12250,12250,12250,12250,0
|
|
20230831,190700,13174866180,12250,12250,12250,12250,0
|
|
20230831,190600,13174866180,12250,12250,12250,12250,0
|
|
20230831,190500,13174866180,12250,12250,12250,12250,0
|
|
20230831,190400,13174866180,12250,12250,12250,12250,0
|
|
20230831,190300,13174866180,12250,12250,12250,12250,0
|
|
20230831,190200,13174866180,12250,12250,12250,12250,0
|
|
20230831,190100,13174866180,12250,12250,12250,12250,0
|
|
20230831,190000,13174866180,12250,12250,12250,12250,0
|
|
20230831,185900,13174866180,12250,12250,12250,12250,0
|
|
20230831,185800,13174866180,12250,12250,12250,12250,0
|
|
20230831,185700,13174866180,12250,12250,12250,12250,0
|
|
20230831,185600,13174866180,12250,12250,12250,12250,0
|
|
20230831,185500,13174866180,12250,12250,12250,12250,0
|
|
20230831,185400,13174866180,12250,12250,12250,12250,0
|
|
20230831,185300,13174866180,12250,12250,12250,12250,0
|
|
20230831,185200,13174866180,12250,12250,12250,12250,0
|
|
20230831,185100,13174866180,12250,12250,12250,12250,0
|
|
20230831,185000,13174866180,12250,12250,12250,12250,0
|
|
20230831,184900,13174866180,12250,12250,12250,12250,0
|
|
20230831,184800,13174866180,12250,12250,12250,12250,0
|
|
20230831,184700,13174866180,12250,12250,12250,12250,0
|
|
20230831,184600,13174866180,12250,12250,12250,12250,0
|
|
20230831,184500,13174866180,12250,12250,12250,12250,0
|
|
20230831,184400,13174866180,12250,12250,12250,12250,0
|
|
20230831,184300,13174866180,12250,12250,12250,12250,0
|
|
20230831,184200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,184100,13174866180,12250,12250,12250,12250,0
|
|
20230831,184000,13174866180,12250,12250,12250,12250,0
|
|
20230831,183900,13174866180,12250,12250,12250,12250,0
|
|
20230831,183800,13174866180,12250,12250,12250,12250,0
|
|
20230831,183700,13174866180,12250,12250,12250,12250,0
|
|
20230831,183600,13174866180,12250,12250,12250,12250,0
|
|
20230831,183500,13174866180,12250,12250,12250,12250,0
|
|
20230831,183400,13174866180,12250,12250,12250,12250,0
|
|
20230831,183300,13174866180,12250,12250,12250,12250,0
|
|
20230831,183200,13174866180,12250,12250,12250,12250,0
|
|
20230831,183100,13174866180,12250,12250,12250,12250,0
|
|
20230831,183000,13174866180,12250,12250,12250,12250,0
|
|
20230831,182900,13174866180,12250,12250,12250,12250,0
|
|
20230831,182800,13174866180,12250,12250,12250,12250,0
|
|
20230831,182700,13174866180,12250,12250,12250,12250,0
|
|
20230831,182600,13174866180,12250,12250,12250,12250,0
|
|
20230831,182500,13174866180,12250,12250,12250,12250,0
|
|
20230831,182400,13174866180,12250,12250,12250,12250,0
|
|
20230831,182300,13174866180,12250,12250,12250,12250,0
|
|
20230831,182200,13174866180,12250,12250,12250,12250,0
|
|
20230831,182100,13174866180,12250,12250,12250,12250,0
|
|
20230831,182000,13174866180,12250,12250,12250,12250,0
|
|
20230831,181900,13174866180,12250,12250,12250,12250,0
|
|
20230831,181800,13174866180,12250,12250,12250,12250,0
|
|
20230831,181700,13174866180,12250,12250,12250,12250,0
|
|
20230831,181600,13174866180,12250,12250,12250,12250,0
|
|
20230831,181500,13174866180,12250,12250,12250,12250,0
|
|
20230831,181400,13174866180,12250,12250,12250,12250,0
|
|
20230831,181300,13174866180,12250,12250,12250,12250,0
|
|
20230831,181200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,181100,13174866180,12250,12250,12250,12250,0
|
|
20230831,181000,13174866180,12250,12250,12250,12250,0
|
|
20230831,180900,13174866180,12250,12250,12250,12250,0
|
|
20230831,180800,13174866180,12250,12250,12250,12250,0
|
|
20230831,180700,13174866180,12250,12250,12250,12250,0
|
|
20230831,180600,13174866180,12250,12250,12250,12250,0
|
|
20230831,180500,13174866180,12250,12250,12250,12250,0
|
|
20230831,180400,13174866180,12250,12250,12250,12250,0
|
|
20230831,180300,13174866180,12250,12250,12250,12250,0
|
|
20230831,180200,13174866180,12250,12250,12250,12250,0
|
|
20230831,180100,13174866180,12250,12250,12250,12250,0
|
|
20230831,180000,13174866180,12250,12250,12250,12250,0
|
|
20230831,175900,13174866180,12250,12250,12250,12250,0
|
|
20230831,175800,13174866180,12250,12250,12250,12250,0
|
|
20230831,175700,13174866180,12250,12250,12250,12250,0
|
|
20230831,175600,13174866180,12250,12250,12250,12250,0
|
|
20230831,175500,13174866180,12250,12250,12250,12250,0
|
|
20230831,175400,13174866180,12250,12250,12250,12250,0
|
|
20230831,175300,13174866180,12250,12250,12250,12250,0
|
|
20230831,175200,13174866180,12250,12250,12250,12250,0
|
|
20230831,175100,13174866180,12250,12250,12250,12250,0
|
|
20230831,175000,13174866180,12250,12250,12250,12250,0
|
|
20230831,174900,13174866180,12250,12250,12250,12250,0
|
|
20230831,174800,13174866180,12250,12250,12250,12250,0
|
|
20230831,174700,13174866180,12250,12250,12250,12250,0
|
|
20230831,174600,13174866180,12250,12250,12250,12250,0
|
|
20230831,174500,13174866180,12250,12250,12250,12250,0
|
|
20230831,174400,13174866180,12250,12250,12250,12250,0
|
|
20230831,174300,13174866180,12250,12250,12250,12250,0
|
|
20230831,174200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,174100,13174866180,12250,12250,12250,12250,0
|
|
20230831,174000,13174866180,12250,12250,12250,12250,0
|
|
20230831,173900,13174866180,12250,12250,12250,12250,0
|
|
20230831,173800,13174866180,12250,12250,12250,12250,0
|
|
20230831,173700,13174866180,12250,12250,12250,12250,0
|
|
20230831,173600,13174866180,12250,12250,12250,12250,0
|
|
20230831,173500,13174866180,12250,12250,12250,12250,0
|
|
20230831,173400,13174866180,12250,12250,12250,12250,0
|
|
20230831,173300,13174866180,12250,12250,12250,12250,0
|
|
20230831,173200,13174866180,12250,12250,12250,12250,0
|
|
20230831,173100,13174866180,12250,12250,12250,12250,0
|
|
20230831,173000,13174866180,12250,12250,12250,12250,0
|
|
20230831,172900,13174866180,12250,12250,12250,12250,0
|
|
20230831,172800,13174866180,12250,12250,12250,12250,0
|
|
20230831,172700,13174866180,12250,12250,12250,12250,0
|
|
20230831,172600,13174866180,12250,12250,12250,12250,0
|
|
20230831,172500,13174866180,12250,12250,12250,12250,0
|
|
20230831,172400,13174866180,12250,12250,12250,12250,0
|
|
20230831,172300,13174866180,12250,12250,12250,12250,0
|
|
20230831,172200,13174866180,12250,12250,12250,12250,0
|
|
20230831,172100,13174866180,12250,12250,12250,12250,0
|
|
20230831,172000,13174866180,12250,12250,12250,12250,0
|
|
20230831,171900,13174866180,12250,12250,12250,12250,0
|
|
20230831,171800,13174866180,12250,12250,12250,12250,0
|
|
20230831,171700,13174866180,12250,12250,12250,12250,0
|
|
20230831,171600,13174866180,12250,12250,12250,12250,0
|
|
20230831,171500,13174866180,12250,12250,12250,12250,0
|
|
20230831,171400,13174866180,12250,12250,12250,12250,0
|
|
20230831,171300,13174866180,12250,12250,12250,12250,0
|
|
20230831,171200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,171100,13174866180,12250,12250,12250,12250,0
|
|
20230831,171000,13174866180,12250,12250,12250,12250,0
|
|
20230831,170900,13174866180,12250,12250,12250,12250,0
|
|
20230831,170800,13174866180,12250,12250,12250,12250,0
|
|
20230831,170700,13174866180,12250,12250,12250,12250,0
|
|
20230831,170600,13174866180,12250,12250,12250,12250,0
|
|
20230831,170500,13174866180,12250,12250,12250,12250,0
|
|
20230831,170400,13174866180,12250,12250,12250,12250,0
|
|
20230831,170300,13174866180,12250,12250,12250,12250,0
|
|
20230831,170200,13174866180,12250,12250,12250,12250,0
|
|
20230831,170100,13174866180,12250,12250,12250,12250,0
|
|
20230831,170000,13174866180,12250,12250,12250,12250,0
|
|
20230831,165900,13174866180,12250,12250,12250,12250,0
|
|
20230831,165800,13174866180,12250,12250,12250,12250,0
|
|
20230831,165700,13174866180,12250,12250,12250,12250,0
|
|
20230831,165600,13174866180,12250,12250,12250,12250,0
|
|
20230831,165500,13174866180,12250,12250,12250,12250,0
|
|
20230831,165400,13174866180,12250,12250,12250,12250,0
|
|
20230831,165300,13174866180,12250,12250,12250,12250,0
|
|
20230831,165200,13174866180,12250,12250,12250,12250,0
|
|
20230831,165100,13174866180,12250,12250,12250,12250,0
|
|
20230831,165000,13174866180,12250,12250,12250,12250,0
|
|
20230831,164900,13174866180,12250,12250,12250,12250,0
|
|
20230831,164800,13174866180,12250,12250,12250,12250,0
|
|
20230831,164700,13174866180,12250,12250,12250,12250,0
|
|
20230831,164600,13174866180,12250,12250,12250,12250,0
|
|
20230831,164500,13174866180,12250,12250,12250,12250,0
|
|
20230831,164400,13174866180,12250,12250,12250,12250,0
|
|
20230831,164300,13174866180,12250,12250,12250,12250,0
|
|
20230831,164200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,164100,13174866180,12250,12250,12250,12250,0
|
|
20230831,164000,13174866180,12250,12250,12250,12250,0
|
|
20230831,163900,13174866180,12250,12250,12250,12250,0
|
|
20230831,163800,13174866180,12250,12250,12250,12250,0
|
|
20230831,163700,13174866180,12250,12250,12250,12250,0
|
|
20230831,163600,13174866180,12250,12250,12250,12250,0
|
|
20230831,163500,13174866180,12250,12250,12250,12250,0
|
|
20230831,163400,13174866180,12250,12250,12250,12250,0
|
|
20230831,163300,13174866180,12250,12250,12250,12250,0
|
|
20230831,163200,13174866180,12250,12250,12250,12250,0
|
|
20230831,163100,13174866180,12250,12250,12250,12250,0
|
|
20230831,163000,13174866180,12250,12250,12250,12250,0
|
|
20230831,162900,13174866180,12250,12250,12250,12250,0
|
|
20230831,162800,13174866180,12250,12250,12250,12250,0
|
|
20230831,162700,13174866180,12250,12250,12250,12250,0
|
|
20230831,162600,13174866180,12250,12250,12250,12250,0
|
|
20230831,162500,13174866180,12250,12250,12250,12250,0
|
|
20230831,162400,13174866180,12250,12250,12250,12250,0
|
|
20230831,162300,13174866180,12250,12250,12250,12250,0
|
|
20230831,162200,13174866180,12250,12250,12250,12250,0
|
|
20230831,162100,13174866180,12250,12250,12250,12250,0
|
|
20230831,162000,13174866180,12250,12250,12250,12250,0
|
|
20230831,161900,13174866180,12250,12250,12250,12250,0
|
|
20230831,161800,13174866180,12250,12250,12250,12250,0
|
|
20230831,161700,13174866180,12250,12250,12250,12250,0
|
|
20230831,161600,13174866180,12250,12250,12250,12250,0
|
|
20230831,161500,13174866180,12250,12250,12250,12250,0
|
|
20230831,161400,13174866180,12250,12250,12250,12250,0
|
|
20230831,161300,13174866180,12250,12250,12250,12250,0
|
|
20230831,161200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,161100,13174866180,12250,12250,12250,12250,0
|
|
20230831,161000,13174866180,12250,12250,12250,12250,0
|
|
20230831,160900,13174866180,12250,12250,12250,12250,0
|
|
20230831,160800,13174866180,12250,12250,12250,12250,0
|
|
20230831,160700,13174866180,12250,12250,12250,12250,0
|
|
20230831,160600,13174866180,12250,12250,12250,12250,0
|
|
20230831,160500,13174866180,12250,12250,12250,12250,0
|
|
20230831,160400,13174866180,12250,12250,12250,12250,0
|
|
20230831,160300,13174866180,12250,12250,12250,12250,0
|
|
20230831,160200,13174866180,12250,12250,12250,12250,0
|
|
20230831,160100,13174866180,12250,12250,12250,12250,0
|
|
20230831,160000,13174866180,12250,12250,12250,12250,0
|
|
20230831,155900,13174866180,12250,12250,12250,12250,0
|
|
20230831,155800,13174866180,12250,12250,12250,12250,0
|
|
20230831,155700,13174866180,12250,12250,12250,12250,0
|
|
20230831,155600,13174866180,12250,12250,12250,12250,0
|
|
20230831,155500,13174866180,12250,12250,12250,12250,0
|
|
20230831,155400,13174866180,12250,12250,12250,12250,0
|
|
20230831,155300,13174866180,12250,12250,12250,12250,0
|
|
20230831,155200,13174866180,12250,12250,12250,12250,0
|
|
20230831,155100,13174866180,12250,12250,12250,12250,0
|
|
20230831,155000,13174866180,12250,12250,12250,12250,0
|
|
20230831,154900,13174866180,12250,12250,12250,12250,0
|
|
20230831,154800,13174866180,12250,12250,12250,12250,0
|
|
20230831,154700,13174866180,12250,12250,12250,12250,0
|
|
20230831,154600,13174866180,12250,12250,12250,12250,0
|
|
20230831,154500,13174866180,12250,12250,12250,12250,0
|
|
20230831,154400,13174866180,12250,12250,12250,12250,0
|
|
20230831,154300,13174866180,12250,12250,12250,12250,0
|
|
20230831,154200,13174866180,12250,12250,12250,12250,167387
|
|
20230831,154100,13174866180,12250,12250,12250,12250,0
|
|
20230831,154000,13174866180,12250,12250,12250,12250,0
|
|
20230831,153900,13174866180,12250,12250,12250,12250,0
|
|
20230831,153800,13174866180,12250,12250,12250,12250,0
|
|
20230831,153700,13174866180,12250,12250,12250,12250,0
|
|
20230831,153600,13174866180,12250,12250,12250,12250,0
|
|
20230831,153500,13174866180,12250,12250,12250,12250,0
|
|
20230831,153400,13174866180,12250,12250,12250,12250,0
|
|
20230831,153300,13174866180,12250,12250,12250,12250,0
|
|
20230831,153200,13174866180,12250,12250,12250,12250,0
|
|
20230831,153100,13174866180,12250,12250,12250,12250,0
|
|
20230831,153000,13174866180,12250,12250,12250,12250,167387
|
|
20230831,152900,11124375430,12340,12340,12340,12340,0
|
|
20230831,152800,11124375430,12340,12340,12340,12340,0
|
|
20230831,152700,11124375430,12340,12340,12340,12340,0
|
|
20230831,152600,11124375430,12340,12340,12340,12340,0
|
|
20230831,152500,11124375430,12340,12340,12340,12340,0
|
|
20230831,152400,11124375430,12340,12340,12340,12340,0
|
|
20230831,152300,11124375430,12340,12340,12340,12340,0
|
|
20230831,152200,11124375430,12340,12340,12340,12340,0
|
|
20230831,152100,11124375430,12340,12340,12340,12340,0
|
|
20230831,152000,11124375430,12340,12340,12340,12340,0
|
|
20230831,151900,11124375430,12340,12340,12340,12330,5004
|
|
20230831,151800,11062628600,12340,12330,12340,12330,5587
|
|
20230831,151700,10993687600,12330,12330,12330,12330,847
|
|
20230831,151600,10983244090,12330,12330,12330,12320,1054
|
|
20230831,151500,10970254920,12330,12330,12340,12330,676
|
|
20230831,151400,10961918890,12330,12330,12340,12330,169
|
|
20230831,151300,10959834570,12340,12330,12340,12330,1188
|
|
20230831,151200,10945185200,12330,12330,12330,12320,1444
|
|
20230831,151100,10927382760,12320,12330,12330,12320,1447
|
|
20230831,151000,10909547330,12320,12320,12330,12310,1360
|
|
20230831,150900,10892786510,12320,12310,12320,12310,5252
|
|
20230831,150800,10828122890,12320,12310,12320,12310,1516
|
|
20230831,150700,10809451040,12320,12320,12330,12320,836
|
|
20230831,150600,10799151510,12320,12340,12340,12320,16638
|
|
20230831,150500,10594030020,12330,12340,12340,12330,1663
|
|
20230831,150400,10573521620,12340,12330,12340,12330,8729
|
|
20230831,150300,10465888860,12330,12330,12340,12330,20237
|
|
20230831,150200,10216365350,12330,12340,12340,12330,928
|
|
20230831,150100,10204916610,12340,12340,12340,12330,689
|
|
20230831,150000,10196414700,12330,12340,12340,12330,9462
|
|
20230831,145900,10079742070,12340,12340,12340,12330,1204
|
|
20230831,145800,10064889650,12330,12330,12340,12330,251
|
|
20230831,145700,10061793880,12340,12340,12340,12330,2232
|
|
20230831,145600,10034271140,12340,12340,12340,12330,632
|
|
20230831,145500,10026476180,12330,12330,12340,12330,7022
|
|
20230831,145400,9939886840,12340,12330,12340,12330,287
|
|
20230831,145300,9936346690,12330,12330,12340,12330,379
|
|
20230831,145200,9931671850,12340,12350,12360,12330,79845
|
|
20230831,145100,8945726130,12350,12350,12360,12350,4279
|
|
20230831,145000,8892876920,12350,12350,12360,12350,724
|
|
20230831,144900,8883931200,12350,12360,12360,12350,830
|
|
20230831,144800,8873674270,12360,12350,12360,12350,1083
|
|
20230831,144700,8860289540,12350,12360,12360,12350,561
|
|
20230831,144600,8853356850,12360,12350,12360,12350,1954
|
|
20230831,144500,8829211770,12360,12350,12360,12350,1109
|
|
20230831,144400,8815509440,12350,12360,12360,12350,2007
|
|
20230831,144300,8790712510,12360,12350,12360,12350,706
|
|
20230831,144200,8781987240,12360,12360,12360,12350,662
|
|
20230831,144100,8773806590,12360,12350,12360,12350,2099
|
|
20230831,144000,8747864170,12350,12350,12360,12350,1188
|
|
20230831,143900,8733186650,12360,12350,12360,12350,3391
|
|
20230831,143800,8691290200,12360,12350,12360,12340,5783
|
|
20230831,143700,8619868940,12350,12340,12350,12330,12872
|
|
20230831,143600,8460936260,12340,12340,12340,12330,3556
|
|
20230831,143500,8417055580,12340,12340,12340,12330,1359
|
|
20230831,143400,8400286160,12340,12340,12340,12340,668
|
|
20230831,143300,8392043040,12340,12330,12340,12320,3991
|
|
20230831,143200,8342798800,12320,12320,12350,12310,30914
|
|
20230831,143100,7961461420,12320,12320,12320,12310,850
|
|
20230831,143000,7950993740,12320,12320,12320,12310,779
|
|
20230831,142900,7941396760,12320,12310,12320,12310,2542
|
|
20230831,142800,7910079950,12320,12320,12320,12310,736
|
|
20230831,142700,7901012580,12320,12330,12330,12310,30976
|
|
20230831,142600,7519395490,12330,12320,12330,12320,893
|
|
20230831,142500,7508386990,12320,12320,12330,12320,2827
|
|
20230831,142400,7473554670,12320,12320,12320,12310,10880
|
|
20230831,142300,7339513580,12310,12320,12320,12310,1024
|
|
20230831,142200,7326903600,12320,12310,12320,12310,2677
|
|
20230831,142100,7293947820,12310,12310,12310,12300,10052
|
|
20230831,142000,7170209120,12310,12300,12310,12300,1379
|
|
20230831,141900,7153234420,12300,12300,12310,12300,756
|
|
20230831,141800,7143929180,12300,12310,12310,12300,5373
|
|
20230831,141700,7077811170,12310,12300,12310,12300,424
|
|
20230831,141600,7072592310,12310,12310,12310,12300,1245
|
|
20230831,141500,7057269330,12310,12300,12310,12300,2888
|
|
20230831,141400,7021724280,12300,12310,12310,12300,539
|
|
20230831,141300,7015092430,12310,12310,12310,12300,155
|
|
20230831,141200,7013185140,12310,12310,12310,12300,548
|
|
20230831,141100,7006439930,12310,12300,12310,12300,301
|
|
20230831,141000,7002735580,12310,12310,12310,12300,323
|
|
20230831,140900,6998759970,12310,12300,12310,12300,11420
|
|
20230831,140800,6858286770,12300,12310,12310,12300,425
|
|
20230831,140700,6853057210,12300,12310,12310,12300,491
|
|
20230831,140600,6847013530,12300,12300,12310,12300,3680
|
|
20230831,140500,6801740200,12310,12300,12310,12300,651
|
|
20230831,140400,6793728320,12310,12310,12310,12300,908
|
|
20230831,140300,6782552010,12300,12300,12310,12300,593
|
|
20230831,140200,6775253860,12310,12310,12310,12300,505
|
|
20230831,140100,6769039750,12300,12310,12310,12300,2129
|
|
20230831,140000,6742847190,12310,12310,12310,12300,2960
|
|
20230831,135900,6706410690,12310,12310,12310,12300,1484
|
|
20230831,135800,6688144970,12310,12300,12310,12300,405
|
|
20230831,135700,6683160090,12310,12300,12310,12300,773
|
|
20230831,135600,6673645510,12310,12310,12310,12300,1088
|
|
20230831,135500,6660253090,12310,12310,12310,12300,1122
|
|
20230831,135400,6646442410,12310,12300,12310,12300,227
|
|
20230831,135300,6643649440,12300,12280,12300,12280,38962
|
|
20230831,135200,6164543830,12280,12280,12290,12280,755
|
|
20230831,135100,6155265790,12290,12290,12290,12280,2418
|
|
20230831,135000,6125550370,12290,12280,12290,12280,316
|
|
20230831,134900,6121667070,12290,12290,12290,12280,262
|
|
20230831,134800,6118447690,12290,12280,12290,12280,327
|
|
20230831,134700,6114429160,12290,12290,12290,12280,747
|
|
20230831,134600,6105248680,12290,12280,12290,12280,494
|
|
20230831,134500,6099177840,12280,12280,12290,12280,270
|
|
20230831,134400,6095861610,12280,12290,12290,12280,773
|
|
20230831,134300,6086365090,12280,12280,12280,12270,1220
|
|
20230831,134200,6071385420,12280,12280,12280,12280,3203
|
|
20230831,134100,6032052580,12280,12280,12280,12270,1081
|
|
20230831,134000,6018780430,12280,12270,12280,12270,955
|
|
20230831,133900,6007053160,12280,12270,12280,12270,200
|
|
20230831,133800,6004597200,12270,12280,12280,12270,3039
|
|
20230831,133700,5967304290,12280,12270,12280,12270,894
|
|
20230831,133600,5956326650,12280,12280,12280,12270,240
|
|
20230831,133500,5953380570,12270,12270,12280,12270,965
|
|
20230831,133400,5941538580,12270,12270,12280,12270,336
|
|
20230831,133300,5937413700,12280,12280,12280,12280,4262
|
|
20230831,133200,5885076340,12280,12280,12280,12270,485
|
|
20230831,133100,5879121670,12280,12270,12280,12270,2690
|
|
20230831,133000,5846111160,12270,12280,12280,12270,26187
|
|
20230831,132900,5524795290,12280,12280,12280,12270,326
|
|
20230831,132800,5520793210,12280,12270,12280,12270,1058
|
|
20230831,132700,5507802500,12280,12280,12280,12280,90
|
|
20230831,132600,5506697300,12280,12280,12280,12270,428
|
|
20230831,132500,5501441530,12280,12280,12280,12270,784
|
|
20230831,132400,5491814150,12280,12280,12280,12270,227
|
|
20230831,132300,5489028100,12280,12270,12280,12270,525
|
|
20230831,132200,5482583500,12270,12280,12280,12270,402
|
|
20230831,132100,5477650560,12280,12280,12280,12270,426
|
|
20230831,132000,5472420890,12280,12280,12280,12270,2400
|
|
20230831,131900,5442951390,12270,12280,12280,12270,1320
|
|
20230831,131800,5426742410,12280,12270,12280,12270,5864
|
|
20230831,131700,5354790120,12270,12270,12270,12260,1370
|
|
20230831,131600,5337980340,12270,12270,12270,12260,477
|
|
20230831,131500,5332128570,12260,12270,12270,12260,879
|
|
20230831,131400,5321343780,12270,12260,12270,12260,519
|
|
20230831,131300,5314977730,12260,12270,12270,12260,2655
|
|
20230831,131200,5282401060,12270,12260,12270,12260,2122
|
|
20230831,131100,5256385320,12260,12260,12260,12260,1216
|
|
20230831,131000,5241477160,12260,12250,12260,12250,3979
|
|
20230831,130900,5192694740,12250,12240,12250,12240,1241
|
|
20230831,130800,5177492520,12250,12250,12250,12240,153
|
|
20230831,130700,5175618420,12250,12250,12250,12240,144
|
|
20230831,130600,5173855420,12250,12250,12250,12240,246
|
|
20230831,130500,5170842060,12240,12250,12250,12240,565
|
|
20230831,130400,5163922450,12240,12240,12240,12240,1759
|
|
20230831,130300,5142392290,12240,12240,12240,12240,142
|
|
20230831,130200,5140654210,12230,12240,12240,12230,164
|
|
20230831,130100,5138647470,12240,12240,12240,12240,140
|
|
20230831,130000,5136933870,12240,12240,12240,12230,99
|
|
20230831,125900,5135722190,12240,12230,12240,12230,48
|
|
20230831,125800,5135134880,12240,12240,12240,12230,538
|
|
20230831,125700,5128549870,12240,12240,12240,12230,373
|
|
20230831,125600,5123984380,12240,12240,12240,12240,905
|
|
20230831,125500,5112907180,12240,12230,12240,12230,43
|
|
20230831,125400,5112381050,12240,12240,12240,12240,134
|
|
20230831,125300,5110740890,12240,12240,12240,12240,762
|
|
20230831,125200,5101414010,12240,12240,12240,12230,143
|
|
20230831,125100,5099664740,12240,12240,12250,12230,4046
|
|
20230831,125000,5050178190,12250,12260,12260,12240,2028
|
|
20230831,124900,5025339350,12250,12260,12260,12250,56963
|
|
20230831,124800,4326998580,12270,12270,12270,12270,39
|
|
20230831,124700,4326520050,12270,12260,12270,12260,371
|
|
20230831,124600,4321970990,12260,12260,12260,12260,4267
|
|
20230831,124500,4269657570,12260,12260,12260,12250,379
|
|
20230831,124400,4265011890,12260,12260,12260,12260,288
|
|
20230831,124300,4261481010,12260,12250,12260,12250,269
|
|
20230831,124200,4258183850,12260,12250,12260,12250,2292
|
|
20230831,124100,4230101310,12260,12260,12260,12250,1352
|
|
20230831,124000,4213526110,12260,12260,12260,12260,1082
|
|
20230831,123900,4200260790,12250,12260,12260,12250,10004
|
|
20230831,123800,4077691470,12260,12260,12260,12260,637
|
|
20230831,123700,4069881850,12250,12240,12250,12240,7972
|
|
20230831,123600,3972246490,12240,12230,12240,12230,149
|
|
20230831,123500,3970423260,12240,12240,12240,12240,1866
|
|
20230831,123400,3947583420,12240,12230,12240,12230,1273
|
|
20230831,123300,3932002400,12230,12240,12240,12230,3786
|
|
20230831,123200,3885663370,12230,12240,12240,12230,432
|
|
20230831,123100,3880379380,12240,12230,12240,12230,1483
|
|
20230831,123000,3862229940,12230,12240,12240,12230,263
|
|
20230831,122900,3859011480,12240,12240,12240,12240,1835
|
|
20230831,122800,3836551080,12240,12240,12240,12230,228
|
|
20230831,122700,3833760480,12240,12240,12240,12230,218
|
|
20230831,122600,3831092170,12240,12240,12240,12230,1855
|
|
20230831,122500,3808387070,12240,12240,12240,12230,122
|
|
20230831,122400,3806894090,12230,12230,12240,12220,3634
|
|
20230831,122300,3762450370,12230,12230,12230,12230,404
|
|
20230831,122200,3757509450,12230,12230,12230,12230,533
|
|
20230831,122100,3750990860,12230,12220,12230,12220,490
|
|
20230831,122000,3744999760,12230,12230,12230,12220,209
|
|
20230831,121900,3742443820,12230,12220,12230,12220,604
|
|
20230831,121800,3735062020,12230,12230,12230,12220,203
|
|
20230831,121700,3732579340,12230,12230,12230,12220,810
|
|
20230831,121600,3722674680,12230,12230,12230,12230,3453
|
|
20230831,121500,3680444490,12230,12230,12230,12220,1239
|
|
20230831,121400,3665292020,12230,12230,12230,12220,1240
|
|
20230831,121300,3650128430,12230,12230,12230,12220,599
|
|
20230831,121200,3642803780,12220,12230,12230,12220,93
|
|
20230831,121100,3641666450,12230,12230,12230,12220,183
|
|
20230831,121000,3639428460,12230,12220,12230,12220,876
|
|
20230831,120900,3628716630,12230,12230,12230,12220,1166
|
|
20230831,120800,3614467060,12230,12230,12230,12220,538
|
|
20230831,120700,3607889700,12230,12230,12230,12220,283
|
|
20230831,120600,3604430210,12220,12230,12230,12220,184
|
|
20230831,120500,3602180450,12230,12230,12230,12220,116
|
|
20230831,120400,3600762000,12230,12230,12230,12220,89
|
|
20230831,120300,3599673580,12230,12220,12230,12220,146
|
|
20230831,120200,3597889340,12220,12220,12230,12220,4680
|
|
20230831,120100,3540688990,12230,12220,12230,12220,193
|
|
20230831,120000,3538329810,12230,12230,12230,12220,597
|
|
20230831,115900,3531028700,12230,12230,12230,12220,144
|
|
20230831,115800,3529268330,12230,12230,12230,12220,77
|
|
20230831,115700,3528326740,12230,12230,12230,12220,281
|
|
20230831,115600,3524891730,12230,12230,12230,12230,302
|
|
20230831,115500,3521198270,12230,12230,12230,12230,147
|
|
20230831,115400,3519400460,12230,12220,12230,12220,827
|
|
20230831,115300,3509294120,12220,12210,12220,12210,2548
|
|
20230831,115200,3478157960,12220,12220,12220,12220,411
|
|
20230831,115100,3473135540,12220,12220,12220,12210,4654
|
|
20230831,115000,3416271660,12220,12220,12220,12210,1537
|
|
20230831,114900,3397491650,12220,12220,12220,12210,37
|
|
20230831,114800,3397039620,12220,12220,12220,12220,2081
|
|
20230831,114700,3371609800,12220,12220,12220,12210,294
|
|
20230831,114600,3368019120,12210,12220,12220,12210,929
|
|
20230831,114500,3356674850,12220,12220,12220,12210,251
|
|
20230831,114400,3353608540,12210,12220,12220,12210,1330
|
|
20230831,114300,3337368370,12220,12220,12220,12210,55
|
|
20230831,114200,3336696500,12220,12220,12220,12210,44
|
|
20230831,114100,3336158920,12210,12220,12220,12210,566
|
|
20230831,114000,3329246350,12220,12220,12220,12210,386
|
|
20230831,113900,3324532950,12220,12220,12220,12210,87
|
|
20230831,113800,3323469930,12220,12220,12220,12210,738
|
|
20230831,113700,3314452090,12220,12220,12220,12210,491
|
|
20230831,113600,3308453570,12210,12210,12220,12210,310
|
|
20230831,113500,3304668460,12210,12220,12220,12210,167
|
|
20230831,113400,3302628910,12220,12210,12220,12210,46
|
|
20230831,113300,3302066890,12210,12220,12220,12210,2473
|
|
20230831,113200,3271871170,12220,12220,12220,12210,218
|
|
20230831,113100,3269209110,12220,12220,12220,12210,198
|
|
20230831,113000,3266789670,12220,12220,12220,12210,308
|
|
20230831,112900,3263028140,12220,12220,12220,12210,152
|
|
20230831,112800,3261171200,12220,12220,12220,12210,109
|
|
20230831,112700,3259839330,12210,12210,12220,12210,432
|
|
20230831,112600,3254562790,12220,12220,12220,12210,585
|
|
20230831,112500,3247419600,12220,12220,12220,12220,172
|
|
20230831,112400,3245317760,12220,12220,12220,12210,200
|
|
20230831,112300,3242874220,12220,12210,12220,12210,452
|
|
20230831,112200,3237353680,12210,12220,12220,12210,161
|
|
20230831,112100,3235386280,12220,12220,12220,12220,88
|
|
20230831,112000,3234310920,12220,12220,12220,12210,393
|
|
20230831,111900,3229508570,12220,12220,12220,12220,755
|
|
20230831,111800,3220282470,12220,12210,12220,12210,1632
|
|
20230831,111700,3200354840,12220,12220,12220,12220,68
|
|
20230831,111600,3199523880,12220,12210,12220,12210,131
|
|
20230831,111500,3197924220,12210,12210,12220,12210,1009
|
|
20230831,111400,3185594310,12210,12220,12220,12210,500
|
|
20230831,111300,3179484960,12220,12210,12220,12210,122
|
|
20230831,111200,3177994340,12210,12210,12220,12210,2635
|
|
20230831,111100,3145820290,12210,12210,12210,12210,1456
|
|
20230831,111000,3128042530,12200,12210,12210,12200,315
|
|
20230831,110900,3124198630,12210,12210,12210,12200,3084
|
|
20230831,110800,3086566500,12210,12210,12210,12200,579
|
|
20230831,110700,3079497020,12210,12210,12210,12200,1656
|
|
20230831,110600,3059277760,12210,12210,12210,12200,727
|
|
20230831,110500,3050402620,12210,12210,12210,12200,398
|
|
20230831,110400,3045543760,12210,12210,12210,12200,957
|
|
20230831,110300,3033859290,12210,12200,12210,12200,463
|
|
20230831,110200,3028206880,12200,12210,12210,12200,716
|
|
20230831,110100,3019470800,12210,12220,12220,12210,8563
|
|
20230831,110000,2914915460,12220,12220,12220,12220,277
|
|
20230831,105900,2911530520,12220,12220,12220,12210,1006
|
|
20230831,105800,2899244200,12220,12210,12220,12210,206
|
|
20230831,105700,2896727690,12210,12210,12220,12210,101
|
|
20230831,105600,2895493770,12220,12220,12220,12210,209
|
|
20230831,105500,2892941180,12220,12220,12220,12210,455
|
|
20230831,105400,2887381760,12220,12210,12220,12210,59
|
|
20230831,105300,2886661000,12210,12210,12210,12210,2884
|
|
20230831,105200,2851447360,12210,12210,12210,12200,1052
|
|
20230831,105100,2838612540,12210,12210,12210,12200,513
|
|
20230831,105000,2832349470,12210,12210,12210,12200,1358
|
|
20230831,104900,2815774910,12210,12210,12210,12200,367
|
|
20230831,104800,2811294490,12200,12220,12220,12200,1730
|
|
20230831,104700,2790178560,12220,12220,12220,12210,8811
|
|
20230831,104600,2682585690,12220,12220,12220,12210,403
|
|
20230831,104500,2677661840,12220,12210,12220,12210,298
|
|
20230831,104400,2674020980,12220,12220,12220,12210,1562
|
|
20230831,104300,2654943770,12220,12220,12220,12210,1376
|
|
20230831,104200,2638139060,12220,12220,12220,12210,312
|
|
20230831,104100,2634326540,12220,12230,12230,12220,7757
|
|
20230831,104000,2539534020,12230,12230,12230,12230,40
|
|
20230831,103900,2539044820,12230,12230,12230,12230,21
|
|
20230831,103800,2538787990,12220,12230,12230,12220,79
|
|
20230831,103700,2537821930,12230,12230,12230,12220,375
|
|
20230831,103600,2533235730,12230,12220,12230,12220,518
|
|
20230831,103500,2526902220,12230,12220,12230,12220,366
|
|
20230831,103400,2522426560,12230,12230,12230,12220,1343
|
|
20230831,103300,2506002180,12220,12230,12230,12220,86
|
|
20230831,103200,2504950940,12230,12220,12230,12220,5008
|
|
20230831,103100,2443704550,12220,12230,12230,12220,13
|
|
20230831,103000,2443545680,12220,12230,12230,12220,171
|
|
20230831,102900,2441455880,12230,12230,12230,12220,297
|
|
20230831,102800,2437823590,12230,12230,12230,12230,254
|
|
20230831,102700,2434717170,12230,12220,12230,12220,39
|
|
20230831,102600,2434240470,12220,12230,12230,12220,2816
|
|
20230831,102500,2399828860,12230,12230,12230,12220,313
|
|
20230831,102400,2396001440,12220,12220,12230,12220,235
|
|
20230831,102300,2393127600,12230,12230,12230,12220,2777
|
|
20230831,102200,2359192000,12230,12230,12230,12230,542
|
|
20230831,102100,2352563340,12220,12220,12220,12220,3824
|
|
20230831,102000,2305834060,12220,12210,12220,12210,479
|
|
20230831,101900,2299984850,12210,12230,12240,12210,6843
|
|
20230831,101800,2216362170,12230,12240,12250,12230,7464
|
|
20230831,101700,2125032880,12240,12230,12240,12220,4751
|
|
20230831,101600,2066923410,12230,12220,12230,12220,46
|
|
20230831,101500,2066360940,12230,12230,12230,12230,151
|
|
20230831,101400,2064514210,12230,12220,12230,12220,1038
|
|
20230831,101300,2051821230,12230,12230,12230,12220,849
|
|
20230831,101200,2041438560,12220,12230,12230,12220,176
|
|
20230831,101100,2039286550,12230,12230,12240,12220,631
|
|
20230831,101000,2031570750,12240,12250,12250,12230,19076
|
|
20230831,100900,1798106070,12250,12250,12250,12240,448
|
|
20230831,100800,1792619900,12250,12250,12250,12240,201
|
|
20230831,100700,1790157860,12250,12250,12250,12250,1415
|
|
20230831,100600,1772824110,12250,12240,12250,12240,3271
|
|
20230831,100500,1732760870,12240,12250,12250,12240,219
|
|
20230831,100400,1730079740,12240,12250,12250,12240,786
|
|
20230831,100300,1720451710,12240,12250,12250,12240,794
|
|
20230831,100200,1710725340,12250,12250,12250,12250,481
|
|
20230831,100100,1704833090,12250,12240,12250,12240,307
|
|
20230831,100000,1701072450,12240,12250,12250,12240,221
|
|
20230831,095900,1698365680,12250,12240,12250,12240,477
|
|
20230831,095800,1692526640,12250,12240,12250,12240,208
|
|
20230831,095700,1689978850,12240,12250,12250,12240,199
|
|
20230831,095600,1687541300,12250,12250,12250,12240,164
|
|
20230831,095500,1685532310,12250,12250,12250,12240,1307
|
|
20230831,095400,1669525480,12250,12250,12250,12250,3215
|
|
20230831,095300,1630141730,12250,12250,12250,12240,1384
|
|
20230831,095200,1613188660,12250,12250,12250,12250,30
|
|
20230831,095100,1612821160,12240,12240,12250,12240,544
|
|
20230831,095000,1606159510,12250,12250,12250,12240,311
|
|
20230831,094900,1602349780,12250,12250,12250,12240,2253
|
|
20230831,094800,1574761130,12250,12250,12250,12240,68
|
|
20230831,094700,1573928180,12250,12250,12250,12240,432
|
|
20230831,094600,1568636390,12240,12250,12250,12240,993
|
|
20230831,094500,1556479190,12250,12240,12250,12240,227
|
|
20230831,094400,1553700480,12250,12250,12250,12240,522
|
|
20230831,094300,1547310010,12250,12240,12250,12240,251
|
|
20230831,094200,1544236830,12250,12250,12250,12240,211
|
|
20230831,094100,1541652610,12250,12240,12250,12240,2611
|
|
20230831,094000,1509686060,12250,12250,12250,12240,233
|
|
20230831,093900,1506832460,12240,12240,12250,12240,229
|
|
20230831,093800,1504029110,12250,12250,12250,12240,599
|
|
20230831,093700,1496694970,12250,12250,12250,12230,1025
|
|
20230831,093600,1484142710,12250,12240,12250,12230,332
|
|
20230831,093500,1480078590,12240,12240,12240,12220,8046
|
|
20230831,093400,1381652390,12240,12240,12240,12230,1213
|
|
20230831,093300,1366809270,12240,12240,12240,12230,498
|
|
20230831,093200,1360717280,12240,12240,12240,12230,1570
|
|
20230831,093100,1341500530,12240,12240,12240,12230,381
|
|
20230831,093000,1336837220,12230,12240,12250,12230,6316
|
|
20230831,092900,1259530870,12240,12250,12250,12240,313
|
|
20230831,092800,1255697960,12250,12250,12250,12240,4422
|
|
20230831,092700,1201547760,12250,12250,12250,12240,1327
|
|
20230831,092600,1185294670,12250,12240,12250,12240,5267
|
|
20230831,092500,1120824710,12240,12230,12240,12230,331
|
|
20230831,092400,1116776370,12240,12240,12240,12230,712
|
|
20230831,092300,1108061610,12230,12230,12240,12230,2043
|
|
20230831,092200,1083074350,12240,12230,12240,12220,3960
|
|
20230831,092100,1034641600,12230,12230,12240,12220,626
|
|
20230831,092000,1026984790,12220,12230,12240,12220,2589
|
|
20230831,091900,995321590,12230,12220,12230,12220,316
|
|
20230831,091800,991459290,12220,12220,12220,12210,1767
|
|
20230831,091700,969866670,12210,12220,12220,12210,2900
|
|
20230831,091600,934452350,12210,12200,12220,12200,1623
|
|
20230831,091500,914628350,12210,12210,12210,12200,1133
|
|
20230831,091400,900797240,12210,12210,12210,12200,1001
|
|
20230831,091300,888580000,12210,12210,12210,12200,854
|
|
20230831,091200,878153950,12200,12210,12220,12200,4754
|
|
20230831,091100,820112600,12220,12220,12220,12210,352
|
|
20230831,091000,815812730,12210,12210,12210,12200,2933
|
|
20230831,090900,780000820,12210,12200,12210,12190,2266
|
|
20230831,090800,752355800,12200,12190,12210,12190,3471
|
|
20230831,090700,710001720,12190,12200,12210,12190,2372
|
|
20230831,090600,681063330,12210,12200,12210,12190,964
|
|
20230831,090500,669301180,12200,12240,12240,12180,2509
|
|
20230831,090400,638654950,12240,12270,12270,12160,32221
|
|
20230831,090300,244711340,12270,12270,12280,12260,2824
|
|
20230831,090200,210051000,12280,12270,12280,12260,1940
|
|
20230831,090100,186237260,12280,12280,12290,12250,1435
|
|
20230831,090000,168617640,12280,12290,12300,12240,13618
|