594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,185000,2137578150,3670,3670,3670,3670,0
|
|
20230831,184900,2137578150,3670,3670,3670,3670,0
|
|
20230831,184800,2137578150,3670,3670,3670,3670,0
|
|
20230831,184700,2137578150,3670,3670,3670,3670,0
|
|
20230831,184600,2137578150,3670,3670,3670,3670,0
|
|
20230831,184500,2137578150,3670,3670,3670,3670,0
|
|
20230831,184400,2137578150,3670,3670,3670,3670,0
|
|
20230831,184300,2137578150,3670,3670,3670,3670,0
|
|
20230831,184200,2137578150,3670,3670,3670,3670,0
|
|
20230831,184100,2137578150,3670,3670,3670,3670,0
|
|
20230831,184000,2137578150,3670,3670,3670,3670,0
|
|
20230831,183900,2137578150,3670,3670,3670,3670,0
|
|
20230831,183800,2137578150,3670,3670,3670,3670,0
|
|
20230831,183700,2137578150,3670,3670,3670,3670,0
|
|
20230831,183600,2137578150,3670,3670,3670,3670,0
|
|
20230831,183500,2137578150,3670,3670,3670,3670,0
|
|
20230831,183400,2137578150,3670,3670,3670,3670,0
|
|
20230831,183300,2137578150,3670,3670,3670,3670,0
|
|
20230831,183200,2137578150,3670,3670,3670,3670,0
|
|
20230831,183100,2137578150,3670,3670,3670,3670,0
|
|
20230831,183000,2137578150,3670,3670,3670,3670,0
|
|
20230831,182900,2137578150,3670,3670,3670,3670,0
|
|
20230831,182800,2137578150,3670,3670,3670,3670,0
|
|
20230831,182700,2137578150,3670,3670,3670,3670,0
|
|
20230831,182600,2137578150,3670,3670,3670,3670,0
|
|
20230831,182500,2137578150,3670,3670,3670,3670,0
|
|
20230831,182400,2137578150,3670,3670,3670,3670,0
|
|
20230831,182300,2137578150,3670,3670,3670,3670,0
|
|
20230831,182200,2137578150,3670,3670,3670,3670,0
|
|
20230831,182100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,182000,2137578150,3670,3670,3670,3670,0
|
|
20230831,181900,2137578150,3670,3670,3670,3670,0
|
|
20230831,181800,2137578150,3670,3670,3670,3670,0
|
|
20230831,181700,2137578150,3670,3670,3670,3670,0
|
|
20230831,181600,2137578150,3670,3670,3670,3670,0
|
|
20230831,181500,2137578150,3670,3670,3670,3670,0
|
|
20230831,181400,2137578150,3670,3670,3670,3670,0
|
|
20230831,181300,2137578150,3670,3670,3670,3670,0
|
|
20230831,181200,2137578150,3670,3670,3670,3670,0
|
|
20230831,181100,2137578150,3670,3670,3670,3670,0
|
|
20230831,181000,2137578150,3670,3670,3670,3670,0
|
|
20230831,180900,2137578150,3670,3670,3670,3670,0
|
|
20230831,180800,2137578150,3670,3670,3670,3670,0
|
|
20230831,180700,2137578150,3670,3670,3670,3670,0
|
|
20230831,180600,2137578150,3670,3670,3670,3670,0
|
|
20230831,180500,2137578150,3670,3670,3670,3670,0
|
|
20230831,180400,2137578150,3670,3670,3670,3670,0
|
|
20230831,180300,2137578150,3670,3670,3670,3670,0
|
|
20230831,180200,2137578150,3670,3670,3670,3670,0
|
|
20230831,180100,2137578150,3670,3670,3670,3670,0
|
|
20230831,180000,2137578150,3670,3670,3670,3670,0
|
|
20230831,175900,2137578150,3670,3670,3670,3670,0
|
|
20230831,175800,2137578150,3670,3670,3670,3670,0
|
|
20230831,175700,2137578150,3670,3670,3670,3670,0
|
|
20230831,175600,2137578150,3670,3670,3670,3670,0
|
|
20230831,175500,2137578150,3670,3670,3670,3670,0
|
|
20230831,175400,2137578150,3670,3670,3670,3670,0
|
|
20230831,175300,2137578150,3670,3670,3670,3670,0
|
|
20230831,175200,2137578150,3670,3670,3670,3670,0
|
|
20230831,175100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,175000,2137578150,3670,3670,3670,3670,0
|
|
20230831,174900,2137578150,3670,3670,3670,3670,0
|
|
20230831,174800,2137578150,3670,3670,3670,3670,0
|
|
20230831,174700,2137578150,3670,3670,3670,3670,0
|
|
20230831,174600,2137578150,3670,3670,3670,3670,0
|
|
20230831,174500,2137578150,3670,3670,3670,3670,0
|
|
20230831,174400,2137578150,3670,3670,3670,3670,0
|
|
20230831,174300,2137578150,3670,3670,3670,3670,0
|
|
20230831,174200,2137578150,3670,3670,3670,3670,0
|
|
20230831,174100,2137578150,3670,3670,3670,3670,0
|
|
20230831,174000,2137578150,3670,3670,3670,3670,0
|
|
20230831,173900,2137578150,3670,3670,3670,3670,0
|
|
20230831,173800,2137578150,3670,3670,3670,3670,0
|
|
20230831,173700,2137578150,3670,3670,3670,3670,0
|
|
20230831,173600,2137578150,3670,3670,3670,3670,0
|
|
20230831,173500,2137578150,3670,3670,3670,3670,0
|
|
20230831,173400,2137578150,3670,3670,3670,3670,0
|
|
20230831,173300,2137578150,3670,3670,3670,3670,0
|
|
20230831,173200,2137578150,3670,3670,3670,3670,0
|
|
20230831,173100,2137578150,3670,3670,3670,3670,0
|
|
20230831,173000,2137578150,3670,3670,3670,3670,0
|
|
20230831,172900,2137578150,3670,3670,3670,3670,0
|
|
20230831,172800,2137578150,3670,3670,3670,3670,0
|
|
20230831,172700,2137578150,3670,3670,3670,3670,0
|
|
20230831,172600,2137578150,3670,3670,3670,3670,0
|
|
20230831,172500,2137578150,3670,3670,3670,3670,0
|
|
20230831,172400,2137578150,3670,3670,3670,3670,0
|
|
20230831,172300,2137578150,3670,3670,3670,3670,0
|
|
20230831,172200,2137578150,3670,3670,3670,3670,0
|
|
20230831,172100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,172000,2137578150,3670,3670,3670,3670,0
|
|
20230831,171900,2137578150,3670,3670,3670,3670,0
|
|
20230831,171800,2137578150,3670,3670,3670,3670,0
|
|
20230831,171700,2137578150,3670,3670,3670,3670,0
|
|
20230831,171600,2137578150,3670,3670,3670,3670,0
|
|
20230831,171500,2137578150,3670,3670,3670,3670,0
|
|
20230831,171400,2137578150,3670,3670,3670,3670,0
|
|
20230831,171300,2137578150,3670,3670,3670,3670,0
|
|
20230831,171200,2137578150,3670,3670,3670,3670,0
|
|
20230831,171100,2137578150,3670,3670,3670,3670,0
|
|
20230831,171000,2137578150,3670,3670,3670,3670,0
|
|
20230831,170900,2137578150,3670,3670,3670,3670,0
|
|
20230831,170800,2137578150,3670,3670,3670,3670,0
|
|
20230831,170700,2137578150,3670,3670,3670,3670,0
|
|
20230831,170600,2137578150,3670,3670,3670,3670,0
|
|
20230831,170500,2137578150,3670,3670,3670,3670,0
|
|
20230831,170400,2137578150,3670,3670,3670,3670,0
|
|
20230831,170300,2137578150,3670,3670,3670,3670,0
|
|
20230831,170200,2137578150,3670,3670,3670,3670,0
|
|
20230831,170100,2137578150,3670,3670,3670,3670,0
|
|
20230831,170000,2137578150,3670,3670,3670,3670,0
|
|
20230831,165900,2137578150,3670,3670,3670,3670,0
|
|
20230831,165800,2137578150,3670,3670,3670,3670,0
|
|
20230831,165700,2137578150,3670,3670,3670,3670,0
|
|
20230831,165600,2137578150,3670,3670,3670,3670,0
|
|
20230831,165500,2137578150,3670,3670,3670,3670,0
|
|
20230831,165400,2137578150,3670,3670,3670,3670,0
|
|
20230831,165300,2137578150,3670,3670,3670,3670,0
|
|
20230831,165200,2137578150,3670,3670,3670,3670,0
|
|
20230831,165100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,165000,2137578150,3670,3670,3670,3670,0
|
|
20230831,164900,2137578150,3670,3670,3670,3670,0
|
|
20230831,164800,2137578150,3670,3670,3670,3670,0
|
|
20230831,164700,2137578150,3670,3670,3670,3670,0
|
|
20230831,164600,2137578150,3670,3670,3670,3670,0
|
|
20230831,164500,2137578150,3670,3670,3670,3670,0
|
|
20230831,164400,2137578150,3670,3670,3670,3670,0
|
|
20230831,164300,2137578150,3670,3670,3670,3670,0
|
|
20230831,164200,2137578150,3670,3670,3670,3670,0
|
|
20230831,164100,2137578150,3670,3670,3670,3670,0
|
|
20230831,164000,2137578150,3670,3670,3670,3670,0
|
|
20230831,163900,2137578150,3670,3670,3670,3670,0
|
|
20230831,163800,2137578150,3670,3670,3670,3670,0
|
|
20230831,163700,2137578150,3670,3670,3670,3670,0
|
|
20230831,163600,2137578150,3670,3670,3670,3670,0
|
|
20230831,163500,2137578150,3670,3670,3670,3670,0
|
|
20230831,163400,2137578150,3670,3670,3670,3670,0
|
|
20230831,163300,2137578150,3670,3670,3670,3670,0
|
|
20230831,163200,2137578150,3670,3670,3670,3670,0
|
|
20230831,163100,2137578150,3670,3670,3670,3670,0
|
|
20230831,163000,2137578150,3670,3670,3670,3670,0
|
|
20230831,162900,2137578150,3670,3670,3670,3670,0
|
|
20230831,162800,2137578150,3670,3670,3670,3670,0
|
|
20230831,162700,2137578150,3670,3670,3670,3670,0
|
|
20230831,162600,2137578150,3670,3670,3670,3670,0
|
|
20230831,162500,2137578150,3670,3670,3670,3670,0
|
|
20230831,162400,2137578150,3670,3670,3670,3670,0
|
|
20230831,162300,2137578150,3670,3670,3670,3670,0
|
|
20230831,162200,2137578150,3670,3670,3670,3670,0
|
|
20230831,162100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,162000,2137578150,3670,3670,3670,3670,0
|
|
20230831,161900,2137578150,3670,3670,3670,3670,0
|
|
20230831,161800,2137578150,3670,3670,3670,3670,0
|
|
20230831,161700,2137578150,3670,3670,3670,3670,0
|
|
20230831,161600,2137578150,3670,3670,3670,3670,0
|
|
20230831,161500,2137578150,3670,3670,3670,3670,0
|
|
20230831,161400,2137578150,3670,3670,3670,3670,0
|
|
20230831,161300,2137578150,3670,3670,3670,3670,0
|
|
20230831,161200,2137578150,3670,3670,3670,3670,0
|
|
20230831,161100,2137578150,3670,3670,3670,3670,0
|
|
20230831,161000,2137578150,3670,3670,3670,3670,0
|
|
20230831,160900,2137578150,3670,3670,3670,3670,0
|
|
20230831,160800,2137578150,3670,3670,3670,3670,0
|
|
20230831,160700,2137578150,3670,3670,3670,3670,0
|
|
20230831,160600,2137578150,3670,3670,3670,3670,0
|
|
20230831,160500,2137578150,3670,3670,3670,3670,0
|
|
20230831,160400,2137578150,3670,3670,3670,3670,0
|
|
20230831,160300,2137578150,3670,3670,3670,3670,0
|
|
20230831,160200,2137578150,3670,3670,3670,3670,0
|
|
20230831,160100,2137578150,3670,3670,3670,3670,0
|
|
20230831,160000,2137578150,3670,3670,3670,3670,0
|
|
20230831,155900,2137578150,3670,3670,3670,3670,0
|
|
20230831,155800,2137578150,3670,3670,3670,3670,0
|
|
20230831,155700,2137578150,3670,3670,3670,3670,0
|
|
20230831,155600,2137578150,3670,3670,3670,3670,0
|
|
20230831,155500,2137578150,3670,3670,3670,3670,0
|
|
20230831,155400,2137578150,3670,3670,3670,3670,0
|
|
20230831,155300,2137578150,3670,3670,3670,3670,0
|
|
20230831,155200,2137578150,3670,3670,3670,3670,0
|
|
20230831,155100,2137578150,3670,3670,3670,3670,6368
|
|
20230831,155000,2137578150,3670,3670,3670,3670,0
|
|
20230831,154900,2137578150,3670,3670,3670,3670,0
|
|
20230831,154800,2137578150,3670,3670,3670,3670,0
|
|
20230831,154700,2137578150,3670,3670,3670,3670,0
|
|
20230831,154600,2137578150,3670,3670,3670,3670,0
|
|
20230831,154500,2137578150,3670,3670,3670,3670,0
|
|
20230831,154400,2137578150,3670,3670,3670,3670,0
|
|
20230831,154300,2137578150,3670,3670,3670,3670,0
|
|
20230831,154200,2137578150,3670,3670,3670,3670,0
|
|
20230831,154100,2137578150,3670,3670,3670,3670,0
|
|
20230831,154000,2137578150,3670,3670,3670,3670,0
|
|
20230831,153900,2137578150,3670,3670,3670,3670,0
|
|
20230831,153800,2137578150,3670,3670,3670,3670,0
|
|
20230831,153700,2137578150,3670,3670,3670,3670,0
|
|
20230831,153600,2137578150,3670,3670,3670,3670,0
|
|
20230831,153500,2137578150,3670,3670,3670,3670,0
|
|
20230831,153400,2137578150,3670,3670,3670,3670,0
|
|
20230831,153300,2137578150,3670,3670,3670,3670,0
|
|
20230831,153200,2137578150,3670,3670,3670,3670,0
|
|
20230831,153100,2137578150,3670,3670,3670,3670,0
|
|
20230831,153000,2137578150,3670,3670,3670,3670,6368
|
|
20230831,152900,2114207590,3680,3680,3680,3680,0
|
|
20230831,152800,2114207590,3680,3680,3680,3680,0
|
|
20230831,152700,2114207590,3680,3680,3680,3680,0
|
|
20230831,152600,2114207590,3680,3680,3680,3680,0
|
|
20230831,152500,2114207590,3680,3680,3680,3680,0
|
|
20230831,152400,2114207590,3680,3680,3680,3680,0
|
|
20230831,152300,2114207590,3680,3680,3680,3680,0
|
|
20230831,152200,2114207590,3680,3680,3680,3680,0
|
|
20230831,152100,2114207590,3680,3680,3680,3680,0
|
|
20230831,152000,2114207590,3680,3680,3680,3680,0
|
|
20230831,151900,2114207590,3680,3680,3685,3680,3100
|
|
20230831,151800,2102798640,3670,3670,3680,3670,2101
|
|
20230831,151700,2095076370,3675,3650,3675,3650,4488
|
|
20230831,151600,2078605990,3665,3655,3665,3650,944
|
|
20230831,151500,2075158575,3670,3665,3670,3650,4913
|
|
20230831,151400,2057200260,3665,3665,3665,3650,15206
|
|
20230831,151300,2001632155,3665,3670,3670,3665,398
|
|
20230831,151200,2000173460,3670,3670,3670,3665,1659
|
|
20230831,151100,1994093185,3670,3660,3670,3660,1370
|
|
20230831,151000,1989071190,3665,3660,3670,3660,1633
|
|
20230831,150900,1983087130,3660,3660,3660,3660,408
|
|
20230831,150800,1981593850,3665,3665,3665,3660,360
|
|
20230831,150700,1980275950,3660,3665,3665,3660,1099
|
|
20230831,150600,1976248615,3670,3665,3670,3655,6386
|
|
20230831,150500,1952894750,3670,3670,3670,3670,89
|
|
20230831,150400,1952568120,3670,3670,3670,3660,55
|
|
20230831,150300,1952366280,3660,3670,3670,3660,31
|
|
20230831,150200,1952252520,3670,3670,3675,3665,1118
|
|
20230831,150100,1948153940,3675,3675,3675,3665,45
|
|
20230831,150000,1947988790,3670,3655,3670,3655,1978
|
|
20230831,145900,1940730530,3670,3665,3670,3655,1279
|
|
20230831,145800,1936050705,3660,3675,3675,3655,5211
|
|
20230831,145700,1916973965,3670,3660,3675,3660,800
|
|
20230831,145600,1914035790,3660,3675,3675,3660,827
|
|
20230831,145500,1911007245,3670,3680,3680,3670,4225
|
|
20230831,145400,1895494675,3675,3675,3675,3675,3000
|
|
20230831,145300,1884469675,3680,3680,3680,3680,11
|
|
20230831,145200,1884429195,3680,3675,3680,3675,2697
|
|
20230831,145100,1874517700,3675,3670,3675,3670,2239
|
|
20230831,145000,1866293390,3670,3665,3670,3660,973
|
|
20230831,144900,1862726170,3665,3665,3665,3665,250
|
|
20230831,144800,1861809920,3670,3670,3670,3670,47
|
|
20230831,144700,1861637430,3665,3665,3665,3665,500
|
|
20230831,144600,1859804930,3660,3660,3660,3660,1202
|
|
20230831,144500,1855405610,3660,3670,3670,3660,793
|
|
20230831,144400,1852503185,3660,3665,3665,3660,4941
|
|
20230831,144300,1834411585,3670,3670,3670,3670,1
|
|
20230831,144200,1834407915,3670,3670,3670,3670,0
|
|
20230831,144100,1834407915,3670,3665,3670,3665,102
|
|
20230831,144000,1834034070,3670,3670,3670,3670,100
|
|
20230831,143900,1833667070,3670,3670,3670,3670,6
|
|
20230831,143800,1833645050,3670,3670,3670,3665,22
|
|
20230831,143700,1833564345,3670,3670,3670,3670,119
|
|
20230831,143600,1833127615,3670,3660,3670,3660,423
|
|
20230831,143500,1831579215,3660,3665,3665,3660,30
|
|
20230831,143400,1831469395,3670,3670,3670,3670,0
|
|
20230831,143300,1831469395,3670,3660,3670,3660,21
|
|
20230831,143200,1831392505,3660,3660,3680,3655,456
|
|
20230831,143100,1829724940,3655,3660,3660,3655,1356
|
|
20230831,143000,1824765755,3685,3665,3685,3660,8340
|
|
20230831,142900,1794166770,3665,3665,3665,3660,2038
|
|
20230831,142800,1786702525,3665,3665,3665,3665,500
|
|
20230831,142700,1784870025,3665,3665,3665,3665,1039
|
|
20230831,142600,1781062090,3665,3665,3665,3665,0
|
|
20230831,142500,1781062090,3665,3665,3675,3665,1603
|
|
20230831,142400,1775184375,3675,3675,3675,3675,1
|
|
20230831,142300,1775180700,3660,3660,3660,3660,20
|
|
20230831,142200,1775107500,3660,3665,3665,3660,4508
|
|
20230831,142100,1758600040,3670,3670,3670,3665,330
|
|
20230831,142000,1757388945,3675,3675,3675,3670,4157
|
|
20230831,141900,1742127505,3675,3675,3675,3675,0
|
|
20230831,141800,1742127505,3675,3675,3675,3675,206
|
|
20230831,141700,1741370455,3675,3680,3685,3675,1646
|
|
20230831,141600,1735313905,3680,3680,3680,3675,1111
|
|
20230831,141500,1731225830,3680,3690,3690,3680,2617
|
|
20230831,141400,1721589230,3690,3690,3690,3690,44
|
|
20230831,141300,1721426870,3690,3695,3695,3690,696
|
|
20230831,141200,1718856945,3690,3690,3695,3690,996
|
|
20230831,141100,1715181700,3690,3690,3690,3690,1
|
|
20230831,141000,1715178010,3685,3690,3690,3685,2008
|
|
20230831,140900,1707773490,3685,3685,3685,3685,0
|
|
20230831,140800,1707773490,3685,3695,3695,3685,91
|
|
20230831,140700,1707438145,3695,3690,3695,3685,1067
|
|
20230831,140600,1703496320,3695,3695,3700,3695,44
|
|
20230831,140500,1703333730,3685,3690,3695,3685,247
|
|
20230831,140400,1702422475,3695,3695,3695,3695,0
|
|
20230831,140300,1702422475,3695,3690,3695,3690,1744
|
|
20230831,140200,1695982115,3690,3690,3690,3690,15
|
|
20230831,140100,1695926765,3690,3690,3690,3685,787
|
|
20230831,140000,1693024070,3695,3690,3695,3690,2408
|
|
20230831,135900,1684130515,3695,3695,3695,3685,1473
|
|
20230831,135800,1678698880,3695,3690,3695,3690,1584
|
|
20230831,135700,1672853765,3690,3690,3690,3690,100
|
|
20230831,135600,1672484765,3690,3690,3690,3685,231
|
|
20230831,135500,1671633375,3690,3690,3690,3690,10
|
|
20230831,135400,1671596475,3690,3690,3690,3690,55
|
|
20230831,135300,1671393525,3690,3690,3690,3690,0
|
|
20230831,135200,1671393525,3690,3690,3690,3690,1589
|
|
20230831,135100,1665530115,3695,3695,3695,3695,0
|
|
20230831,135000,1665530115,3695,3685,3695,3685,11
|
|
20230831,134900,1665489570,3685,3695,3695,3685,2
|
|
20230831,134800,1665482190,3700,3690,3700,3685,2079
|
|
20230831,134700,1657812435,3695,3695,3695,3685,5006
|
|
20230831,134600,1639365265,3685,3695,3700,3685,3908
|
|
20230831,134500,1624929595,3700,3700,3700,3695,1071
|
|
20230831,134400,1620970195,3695,3700,3700,3690,3627
|
|
20230831,134300,1607568395,3700,3705,3710,3700,4651
|
|
20230831,134200,1590331110,3710,3695,3710,3690,16268
|
|
20230831,134100,1530155415,3690,3690,3695,3690,2623
|
|
20230831,134000,1520476530,3690,3685,3695,3685,3258
|
|
20230831,133900,1508456320,3690,3690,3690,3685,1805
|
|
20230831,133800,1501804280,3690,3685,3690,3685,2242
|
|
20230831,133700,1493540280,3690,3690,3695,3690,2706
|
|
20230831,133600,1483552145,3690,3695,3695,3690,3019
|
|
20230831,133500,1472400060,3700,3685,3700,3685,16688
|
|
20230831,133400,1410816520,3680,3680,3680,3680,8416
|
|
20230831,133300,1379845640,3680,3680,3680,3675,5809
|
|
20230831,133200,1358471215,3680,3675,3680,3675,780
|
|
20230831,133100,1355604710,3680,3675,3680,3675,1174
|
|
20230831,133000,1351289890,3675,3665,3675,3665,7178
|
|
20230831,132900,1324947450,3665,3665,3665,3665,0
|
|
20230831,132800,1324947450,3665,3655,3665,3655,342
|
|
20230831,132700,1323696475,3655,3655,3655,3655,57
|
|
20230831,132600,1323488140,3660,3660,3660,3660,84
|
|
20230831,132500,1323180700,3660,3660,3660,3660,0
|
|
20230831,132400,1323180700,3660,3660,3660,3660,69
|
|
20230831,132300,1322928160,3660,3660,3660,3660,32
|
|
20230831,132200,1322811040,3660,3660,3660,3660,83
|
|
20230831,132100,1322507260,3665,3665,3665,3665,0
|
|
20230831,132000,1322507260,3665,3665,3665,3665,1
|
|
20230831,131900,1322503595,3655,3660,3660,3655,253
|
|
20230831,131800,1321578205,3665,3655,3665,3655,511
|
|
20230831,131700,1319707990,3665,3660,3665,3655,2801
|
|
20230831,131600,1309470205,3665,3660,3665,3660,277
|
|
20230831,131500,1308456380,3660,3660,3660,3660,1
|
|
20230831,131400,1308452720,3655,3660,3660,3655,2
|
|
20230831,131300,1308445405,3655,3655,3655,3655,1409
|
|
20230831,131200,1303295510,3655,3655,3655,3655,50
|
|
20230831,131100,1303112760,3665,3655,3665,3655,476
|
|
20230831,131000,1301371095,3665,3665,3665,3665,0
|
|
20230831,130900,1301371095,3665,3665,3665,3665,1
|
|
20230831,130800,1301367430,3665,3665,3665,3665,0
|
|
20230831,130700,1301367430,3665,3665,3665,3665,16
|
|
20230831,130600,1301308790,3660,3660,3660,3660,456
|
|
20230831,130500,1299639830,3660,3665,3665,3660,4
|
|
20230831,130400,1299625175,3665,3665,3665,3665,0
|
|
20230831,130300,1299625175,3665,3665,3665,3665,0
|
|
20230831,130200,1299625175,3665,3665,3665,3665,1
|
|
20230831,130100,1299621510,3665,3665,3665,3665,0
|
|
20230831,130000,1299621510,3665,3665,3665,3665,250
|
|
20230831,125900,1298705260,3670,3660,3670,3660,2645
|
|
20230831,125800,1289017870,3655,3655,3655,3655,11679
|
|
20230831,125700,1246331125,3660,3660,3660,3660,0
|
|
20230831,125600,1246331125,3660,3660,3660,3660,2
|
|
20230831,125500,1246323805,3655,3655,3655,3655,4
|
|
20230831,125400,1246309185,3660,3660,3660,3660,931
|
|
20230831,125300,1242901725,3650,3650,3650,3650,8
|
|
20230831,125200,1242872525,3650,3655,3660,3650,8586
|
|
20230831,125100,1211497875,3660,3660,3660,3660,2000
|
|
20230831,125000,1204177875,3660,3660,3660,3660,12757
|
|
20230831,124900,1157487255,3660,3660,3660,3660,3000
|
|
20230831,124800,1146507255,3660,3660,3660,3660,500
|
|
20230831,124700,1144677255,3660,3660,3660,3660,200
|
|
20230831,124600,1143945255,3660,3660,3660,3660,102
|
|
20230831,124500,1143571935,3665,3665,3665,3660,2201
|
|
20230831,124400,1135505770,3660,3665,3665,3660,372
|
|
20230831,124300,1134142890,3665,3665,3665,3665,5
|
|
20230831,124200,1134124565,3665,3660,3665,3660,613
|
|
20230831,124100,1131880980,3660,3660,3660,3660,105
|
|
20230831,124000,1131496680,3665,3665,3665,3665,0
|
|
20230831,123900,1131496680,3665,3665,3665,3665,0
|
|
20230831,123800,1131496680,3665,3665,3665,3665,0
|
|
20230831,123700,1131496680,3665,3665,3665,3665,50
|
|
20230831,123600,1131313430,3665,3665,3665,3665,1923
|
|
20230831,123500,1124265635,3675,3675,3675,3675,0
|
|
20230831,123400,1124265635,3675,3675,3675,3675,1
|
|
20230831,123300,1124261960,3670,3665,3670,3665,1867
|
|
20230831,123200,1117414405,3665,3670,3670,3665,610
|
|
20230831,123100,1115177755,3670,3670,3670,3670,1
|
|
20230831,123000,1115174085,3670,3670,3670,3670,197
|
|
20230831,122900,1114451095,3670,3675,3675,3670,124
|
|
20230831,122800,1113995895,3675,3675,3675,3675,2
|
|
20230831,122700,1113988545,3670,3665,3670,3665,22
|
|
20230831,122600,1113907815,3665,3665,3665,3665,56
|
|
20230831,122500,1113702575,3675,3675,3675,3675,0
|
|
20230831,122400,1113702575,3675,3670,3675,3665,1301
|
|
20230831,122300,1108929870,3670,3670,3670,3670,100
|
|
20230831,122200,1108562870,3665,3665,3665,3665,500
|
|
20230831,122100,1106730370,3665,3665,3665,3665,228
|
|
20230831,122000,1105894750,3665,3665,3665,3665,2244
|
|
20230831,121900,1097670490,3665,3670,3675,3665,4200
|
|
20230831,121800,1082274890,3670,3670,3675,3670,858
|
|
20230831,121700,1079124850,3670,3670,3670,3670,344
|
|
20230831,121600,1077862370,3670,3670,3670,3670,2
|
|
20230831,121500,1077855030,3670,3670,3670,3670,2220
|
|
20230831,121400,1069707630,3675,3675,3675,3675,1700
|
|
20230831,121300,1063460130,3675,3675,3675,3675,204
|
|
20230831,121200,1062710430,3670,3675,3675,3670,97
|
|
20230831,121100,1062354305,3675,3670,3675,3670,300
|
|
20230831,121000,1061252305,3670,3670,3670,3670,587
|
|
20230831,120900,1059098015,3670,3670,3670,3670,4
|
|
20230831,120800,1059083335,3675,3670,3680,3670,175
|
|
20230831,120700,1058440335,3675,3675,3675,3675,1045
|
|
20230831,120600,1054599960,3675,3675,3675,3675,785
|
|
20230831,120500,1051715085,3680,3680,3680,3680,300
|
|
20230831,120400,1050611085,3680,3675,3680,3675,5103
|
|
20230831,120300,1031855860,3675,3675,3675,3675,547
|
|
20230831,120200,1029845635,3675,3675,3675,3675,0
|
|
20230831,120100,1029845635,3675,3680,3680,3675,840
|
|
20230831,120000,1026756830,3675,3675,3675,3675,2709
|
|
20230831,115900,1016801255,3675,3675,3675,3675,10
|
|
20230831,115800,1016764505,3680,3680,3680,3680,0
|
|
20230831,115700,1016764505,3680,3680,3680,3680,749
|
|
20230831,115600,1014008185,3685,3680,3685,3680,792
|
|
20230831,115500,1011093615,3680,3680,3680,3680,1617
|
|
20230831,115400,1005143055,3680,3680,3680,3680,992
|
|
20230831,115300,1001492495,3680,3680,3680,3680,3391
|
|
20230831,115200,989013615,3675,3675,3680,3670,6976
|
|
20230831,115100,963365845,3675,3665,3675,3665,4758
|
|
20230831,115000,945891955,3665,3665,3665,3665,205
|
|
20230831,114900,945140630,3665,3665,3665,3665,96
|
|
20230831,114800,944788790,3660,3665,3670,3660,7321
|
|
20230831,114700,917936360,3660,3660,3660,3660,241
|
|
20230831,114600,917054300,3660,3655,3660,3655,349
|
|
20230831,114500,915778665,3655,3660,3660,3655,600
|
|
20230831,114400,913583165,3660,3660,3660,3660,60
|
|
20230831,114300,913363565,3660,3660,3660,3660,200
|
|
20230831,114200,912631565,3660,3660,3660,3660,121
|
|
20230831,114100,912188705,3660,3665,3665,3660,26
|
|
20230831,114000,912093425,3665,3660,3665,3660,549
|
|
20230831,113900,910083840,3665,3655,3665,3655,7132
|
|
20230831,113800,883982695,3655,3650,3655,3650,2823
|
|
20230831,113700,873666130,3650,3650,3650,3650,14
|
|
20230831,113600,873615030,3650,3655,3655,3650,43
|
|
20230831,113500,873457965,3655,3655,3655,3655,4
|
|
20230831,113400,873443345,3655,3655,3655,3655,7
|
|
20230831,113300,873417760,3655,3655,3655,3655,76
|
|
20230831,113200,873139980,3650,3650,3650,3650,200
|
|
20230831,113100,872409980,3650,3650,3650,3650,0
|
|
20230831,113000,872409980,3650,3650,3650,3650,40
|
|
20230831,112900,872263980,3650,3650,3660,3650,8518
|
|
20230831,112800,841173270,3650,3650,3650,3645,2239
|
|
20230831,112700,833011670,3645,3645,3645,3645,1000
|
|
20230831,112600,829366670,3650,3650,3650,3650,100
|
|
20230831,112500,829001670,3650,3650,3650,3650,24
|
|
20230831,112400,828914070,3650,3650,3650,3650,0
|
|
20230831,112300,828914070,3650,3640,3650,3640,418
|
|
20230831,112200,827391685,3645,3645,3645,3645,177
|
|
20230831,112100,826746520,3645,3645,3645,3645,22
|
|
20230831,112000,826666330,3650,3650,3650,3650,169
|
|
20230831,111900,826049480,3640,3650,3650,3640,994
|
|
20230831,111800,822431180,3640,3640,3640,3640,500
|
|
20230831,111700,820611180,3640,3640,3645,3640,376
|
|
20230831,111600,819242465,3640,3645,3645,3640,1563
|
|
20230831,111500,813552840,3645,3645,3645,3645,1083
|
|
20230831,111400,809605305,3645,3645,3645,3645,1000
|
|
20230831,111300,805960305,3650,3650,3650,3645,73
|
|
20230831,111200,805693935,3650,3650,3650,3650,10
|
|
20230831,111100,805657435,3650,3650,3650,3650,26
|
|
20230831,111000,805562535,3650,3650,3650,3650,0
|
|
20230831,110900,805562535,3650,3660,3660,3650,2001
|
|
20230831,110800,798258875,3645,3655,3655,3645,5000
|
|
20230831,110700,780020540,3655,3655,3655,3655,974
|
|
20230831,110600,776460570,3655,3655,3655,3655,409
|
|
20230831,110500,774965675,3655,3655,3655,3655,1043
|
|
20230831,110400,771153510,3655,3655,3655,3655,500
|
|
20230831,110300,769326010,3655,3655,3655,3655,8215
|
|
20230831,110200,739300185,3650,3650,3650,3650,2
|
|
20230831,110100,739292885,3650,3650,3650,3650,150
|
|
20230831,110000,738745385,3650,3650,3650,3650,1315
|
|
20230831,105900,733945635,3650,3650,3650,3650,114
|
|
20230831,105800,733529535,3650,3650,3650,3650,1968
|
|
20230831,105700,726346335,3650,3650,3650,3650,678
|
|
20230831,105600,723871635,3650,3650,3650,3650,50
|
|
20230831,105500,723689135,3650,3650,3650,3650,360
|
|
20230831,105400,722375135,3650,3650,3650,3650,0
|
|
20230831,105300,722375135,3650,3650,3650,3650,20
|
|
20230831,105200,722302135,3655,3650,3655,3650,1474
|
|
20230831,105100,716921985,3650,3650,3650,3650,1674
|
|
20230831,105000,710811885,3650,3655,3655,3650,8867
|
|
20230831,104900,678408940,3655,3655,3655,3655,250
|
|
20230831,104800,677495190,3655,3655,3660,3655,1248
|
|
20230831,104700,672933075,3655,3660,3660,3655,6
|
|
20230831,104600,672911120,3660,3665,3665,3660,230
|
|
20230831,104500,672069220,3660,3660,3665,3660,5671
|
|
20230831,104400,651312630,3665,3665,3665,3665,7
|
|
20230831,104300,651286975,3665,3665,3665,3665,275
|
|
20230831,104200,650279100,3665,3665,3665,3665,763
|
|
20230831,104100,647482705,3670,3670,3670,3670,220
|
|
20230831,104000,646675305,3665,3665,3670,3660,3025
|
|
20230831,103900,635590175,3670,3670,3670,3670,65
|
|
20230831,103800,635351625,3670,3670,3670,3670,959
|
|
20230831,103700,631832095,3670,3670,3670,3670,1369
|
|
20230831,103600,626807865,3670,3670,3670,3670,537
|
|
20230831,103500,624837075,3670,3670,3670,3665,3
|
|
20230831,103400,624826070,3665,3670,3670,3665,514
|
|
20230831,103300,622942195,3665,3670,3670,3665,1116
|
|
20230831,103200,618852050,3670,3670,3670,3670,278
|
|
20230831,103100,617831790,3675,3675,3675,3670,4306
|
|
20230831,103000,602025875,3675,3675,3675,3675,2000
|
|
20230831,102900,594675875,3675,3675,3675,3675,100
|
|
20230831,102800,594308375,3670,3670,3670,3670,81
|
|
20230831,102700,594011105,3665,3670,3675,3665,2144
|
|
20230831,102600,586138345,3675,3675,3675,3670,342
|
|
20230831,102500,584881795,3670,3675,3675,3670,2856
|
|
20230831,102400,574396275,3670,3680,3680,3670,1085
|
|
20230831,102300,570404235,3680,3670,3680,3670,9181
|
|
20230831,102200,536645660,3660,3650,3665,3650,9530
|
|
20230831,102100,501791380,3645,3635,3645,3635,6180
|
|
20230831,102000,479281040,3635,3635,3635,3635,104
|
|
20230831,101900,478903000,3630,3640,3640,3630,4133
|
|
20230831,101800,463881195,3640,3640,3640,3635,1926
|
|
20230831,101700,456876180,3640,3640,3640,3640,467
|
|
20230831,101600,455176300,3640,3640,3640,3640,1422
|
|
20230831,101500,450000220,3640,3635,3640,3635,70
|
|
20230831,101400,449745430,3640,3640,3640,3640,96
|
|
20230831,101300,449395990,3640,3635,3640,3635,389
|
|
20230831,101200,447981025,3635,3640,3640,3635,6051
|
|
20230831,101100,425981050,3640,3640,3640,3640,500
|
|
20230831,101000,424161050,3645,3645,3645,3645,891
|
|
20230831,100900,420913355,3650,3650,3655,3650,440
|
|
20230831,100800,419307155,3650,3650,3650,3645,288
|
|
20230831,100700,418256010,3655,3650,3655,3650,136
|
|
20230831,100600,417759575,3645,3640,3650,3640,502
|
|
20230831,100500,415927290,3640,3640,3640,3640,500
|
|
20230831,100400,414107290,3640,3650,3650,3640,175
|
|
20230831,100300,413469290,3650,3645,3650,3645,5437
|
|
20230831,100200,393624265,3650,3640,3650,3635,589
|
|
20230831,100100,391477110,3640,3640,3640,3635,1790
|
|
20230831,100000,384967225,3640,3645,3645,3640,718
|
|
20230831,095900,382353205,3640,3645,3645,3635,994
|
|
20230831,095800,378735300,3645,3650,3650,3645,59
|
|
20230831,095700,378520240,3655,3655,3655,3645,569
|
|
20230831,095600,376445685,3655,3650,3655,3645,1450
|
|
20230831,095500,371153145,3655,3650,3655,3650,340
|
|
20230831,095400,369911045,3650,3645,3650,3645,56
|
|
20230831,095300,369706655,3645,3655,3655,3645,67
|
|
20230831,095200,369462070,3655,3650,3655,3650,1148
|
|
20230831,095100,365271310,3650,3645,3655,3645,741
|
|
20230831,095000,362567015,3640,3640,3640,3640,1464
|
|
20230831,094900,357238055,3640,3635,3640,3635,78
|
|
20230831,094800,356954520,3640,3640,3640,3635,932
|
|
20230831,094700,353565540,3640,3640,3640,3640,95
|
|
20230831,094600,353219740,3640,3645,3645,3640,922
|
|
20230831,094500,349863035,3645,3640,3645,3635,19
|
|
20230831,094400,349793845,3640,3640,3640,3640,111
|
|
20230831,094300,349389805,3635,3640,3645,3635,2629
|
|
20230831,094200,339820490,3640,3640,3640,3640,97
|
|
20230831,094100,339467410,3645,3640,3645,3640,1170
|
|
20230831,094000,335206235,3640,3650,3650,3640,2952
|
|
20230831,093900,324460945,3640,3640,3650,3640,773
|
|
20230831,093800,321646725,3640,3650,3650,3640,2376
|
|
20230831,093700,312991475,3645,3650,3650,3645,604
|
|
20230831,093600,310789375,3650,3650,3650,3645,3032
|
|
20230831,093500,299725075,3650,3650,3650,3650,30
|
|
20230831,093400,299615575,3650,3655,3655,3650,572
|
|
20230831,093300,297527755,3650,3650,3650,3650,446
|
|
20230831,093200,295899855,3655,3655,3655,3645,269
|
|
20230831,093100,294918960,3655,3660,3660,3645,5486
|
|
20230831,093000,274899470,3660,3660,3660,3660,57
|
|
20230831,092900,274690850,3660,3660,3660,3660,957
|
|
20230831,092800,271188230,3665,3665,3665,3660,259
|
|
20230831,092700,270240245,3665,3665,3670,3665,517
|
|
20230831,092600,268345405,3665,3665,3665,3665,51
|
|
20230831,092500,268158490,3665,3660,3665,3655,287
|
|
20230831,092400,267108645,3655,3660,3660,3655,1283
|
|
20230831,092300,262418120,3660,3660,3665,3660,2514
|
|
20230831,092200,253213090,3665,3660,3665,3660,403
|
|
20230831,092100,251736610,3660,3665,3670,3660,2249
|
|
20230831,092000,243493690,3665,3665,3665,3665,1441
|
|
20230831,091900,238212425,3665,3670,3670,3665,259
|
|
20230831,091800,237261920,3670,3670,3670,3670,691
|
|
20230831,091700,234725950,3670,3665,3670,3665,457
|
|
20230831,091600,233051040,3665,3665,3665,3660,605
|
|
20230831,091500,230834575,3665,3665,3665,3665,100
|
|
20230831,091400,230468075,3665,3655,3665,3655,4828
|
|
20230831,091300,212801630,3655,3650,3655,3645,1119
|
|
20230831,091200,208719850,3650,3655,3655,3650,7814
|
|
20230831,091100,180178705,3655,3650,3655,3650,982
|
|
20230831,091000,176593605,3655,3655,3655,3655,1188
|
|
20230831,090900,172251465,3655,3660,3660,3655,296
|
|
20230831,090800,171168110,3660,3660,3660,3655,7233
|
|
20230831,090700,144715920,3655,3655,3660,3655,1992
|
|
20230831,090600,137434655,3660,3660,3660,3660,122
|
|
20230831,090500,136988135,3655,3660,3660,3655,1446
|
|
20230831,090400,131698285,3660,3655,3665,3655,3270
|
|
20230831,090300,119738430,3655,3655,3655,3650,2148
|
|
20230831,090200,111887785,3655,3675,3680,3655,8941
|
|
20230831,090100,79110290,3675,3680,3680,3675,8286
|
|
20230831,090000,48640255,3690,3695,3695,3675,13179
|