678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,201400,2280912020,6000,6000,6000,6000,0
|
|
20230831,201300,2280912020,6000,6000,6000,6000,0
|
|
20230831,201200,2280912020,6000,6000,6000,6000,0
|
|
20230831,201100,2280912020,6000,6000,6000,6000,0
|
|
20230831,201000,2280912020,6000,6000,6000,6000,0
|
|
20230831,200900,2280912020,6000,6000,6000,6000,0
|
|
20230831,200800,2280912020,6000,6000,6000,6000,0
|
|
20230831,200700,2280912020,6000,6000,6000,6000,0
|
|
20230831,200600,2280912020,6000,6000,6000,6000,0
|
|
20230831,200500,2280912020,6000,6000,6000,6000,0
|
|
20230831,200400,2280912020,6000,6000,6000,6000,0
|
|
20230831,200300,2280912020,6000,6000,6000,6000,0
|
|
20230831,200200,2280912020,6000,6000,6000,6000,0
|
|
20230831,200100,2280912020,6000,6000,6000,6000,0
|
|
20230831,200000,2280912020,6000,6000,6000,6000,0
|
|
20230831,195900,2280912020,6000,6000,6000,6000,0
|
|
20230831,195800,2280912020,6000,6000,6000,6000,0
|
|
20230831,195700,2280912020,6000,6000,6000,6000,0
|
|
20230831,195600,2280912020,6000,6000,6000,6000,0
|
|
20230831,195500,2280912020,6000,6000,6000,6000,0
|
|
20230831,195400,2280912020,6000,6000,6000,6000,0
|
|
20230831,195300,2280912020,6000,6000,6000,6000,0
|
|
20230831,195200,2280912020,6000,6000,6000,6000,0
|
|
20230831,195100,2280912020,6000,6000,6000,6000,0
|
|
20230831,195000,2280912020,6000,6000,6000,6000,0
|
|
20230831,194900,2280912020,6000,6000,6000,6000,0
|
|
20230831,194800,2280912020,6000,6000,6000,6000,0
|
|
20230831,194700,2280912020,6000,6000,6000,6000,0
|
|
20230831,194600,2280912020,6000,6000,6000,6000,0
|
|
20230831,194500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,194400,2280912020,6000,6000,6000,6000,0
|
|
20230831,194300,2280912020,6000,6000,6000,6000,0
|
|
20230831,194200,2280912020,6000,6000,6000,6000,0
|
|
20230831,194100,2280912020,6000,6000,6000,6000,0
|
|
20230831,194000,2280912020,6000,6000,6000,6000,0
|
|
20230831,193900,2280912020,6000,6000,6000,6000,0
|
|
20230831,193800,2280912020,6000,6000,6000,6000,0
|
|
20230831,193700,2280912020,6000,6000,6000,6000,0
|
|
20230831,193600,2280912020,6000,6000,6000,6000,0
|
|
20230831,193500,2280912020,6000,6000,6000,6000,0
|
|
20230831,193400,2280912020,6000,6000,6000,6000,0
|
|
20230831,193300,2280912020,6000,6000,6000,6000,0
|
|
20230831,193200,2280912020,6000,6000,6000,6000,0
|
|
20230831,193100,2280912020,6000,6000,6000,6000,0
|
|
20230831,193000,2280912020,6000,6000,6000,6000,0
|
|
20230831,192900,2280912020,6000,6000,6000,6000,0
|
|
20230831,192800,2280912020,6000,6000,6000,6000,0
|
|
20230831,192700,2280912020,6000,6000,6000,6000,0
|
|
20230831,192600,2280912020,6000,6000,6000,6000,0
|
|
20230831,192500,2280912020,6000,6000,6000,6000,0
|
|
20230831,192400,2280912020,6000,6000,6000,6000,0
|
|
20230831,192300,2280912020,6000,6000,6000,6000,0
|
|
20230831,192200,2280912020,6000,6000,6000,6000,0
|
|
20230831,192100,2280912020,6000,6000,6000,6000,0
|
|
20230831,192000,2280912020,6000,6000,6000,6000,0
|
|
20230831,191900,2280912020,6000,6000,6000,6000,0
|
|
20230831,191800,2280912020,6000,6000,6000,6000,0
|
|
20230831,191700,2280912020,6000,6000,6000,6000,0
|
|
20230831,191600,2280912020,6000,6000,6000,6000,0
|
|
20230831,191500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,191400,2280912020,6000,6000,6000,6000,0
|
|
20230831,191300,2280912020,6000,6000,6000,6000,0
|
|
20230831,191200,2280912020,6000,6000,6000,6000,0
|
|
20230831,191100,2280912020,6000,6000,6000,6000,0
|
|
20230831,191000,2280912020,6000,6000,6000,6000,0
|
|
20230831,190900,2280912020,6000,6000,6000,6000,0
|
|
20230831,190800,2280912020,6000,6000,6000,6000,0
|
|
20230831,190700,2280912020,6000,6000,6000,6000,0
|
|
20230831,190600,2280912020,6000,6000,6000,6000,0
|
|
20230831,190500,2280912020,6000,6000,6000,6000,0
|
|
20230831,190400,2280912020,6000,6000,6000,6000,0
|
|
20230831,190300,2280912020,6000,6000,6000,6000,0
|
|
20230831,190200,2280912020,6000,6000,6000,6000,0
|
|
20230831,190100,2280912020,6000,6000,6000,6000,0
|
|
20230831,190000,2280912020,6000,6000,6000,6000,0
|
|
20230831,185900,2280912020,6000,6000,6000,6000,0
|
|
20230831,185800,2280912020,6000,6000,6000,6000,0
|
|
20230831,185700,2280912020,6000,6000,6000,6000,0
|
|
20230831,185600,2280912020,6000,6000,6000,6000,0
|
|
20230831,185500,2280912020,6000,6000,6000,6000,0
|
|
20230831,185400,2280912020,6000,6000,6000,6000,0
|
|
20230831,185300,2280912020,6000,6000,6000,6000,0
|
|
20230831,185200,2280912020,6000,6000,6000,6000,0
|
|
20230831,185100,2280912020,6000,6000,6000,6000,0
|
|
20230831,185000,2280912020,6000,6000,6000,6000,0
|
|
20230831,184900,2280912020,6000,6000,6000,6000,0
|
|
20230831,184800,2280912020,6000,6000,6000,6000,0
|
|
20230831,184700,2280912020,6000,6000,6000,6000,0
|
|
20230831,184600,2280912020,6000,6000,6000,6000,0
|
|
20230831,184500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,184400,2280912020,6000,6000,6000,6000,0
|
|
20230831,184300,2280912020,6000,6000,6000,6000,0
|
|
20230831,184200,2280912020,6000,6000,6000,6000,0
|
|
20230831,184100,2280912020,6000,6000,6000,6000,0
|
|
20230831,184000,2280912020,6000,6000,6000,6000,0
|
|
20230831,183900,2280912020,6000,6000,6000,6000,0
|
|
20230831,183800,2280912020,6000,6000,6000,6000,0
|
|
20230831,183700,2280912020,6000,6000,6000,6000,0
|
|
20230831,183600,2280912020,6000,6000,6000,6000,0
|
|
20230831,183500,2280912020,6000,6000,6000,6000,0
|
|
20230831,183400,2280912020,6000,6000,6000,6000,0
|
|
20230831,183300,2280912020,6000,6000,6000,6000,0
|
|
20230831,183200,2280912020,6000,6000,6000,6000,0
|
|
20230831,183100,2280912020,6000,6000,6000,6000,0
|
|
20230831,183000,2280912020,6000,6000,6000,6000,0
|
|
20230831,182900,2280912020,6000,6000,6000,6000,0
|
|
20230831,182800,2280912020,6000,6000,6000,6000,0
|
|
20230831,182700,2280912020,6000,6000,6000,6000,0
|
|
20230831,182600,2280912020,6000,6000,6000,6000,0
|
|
20230831,182500,2280912020,6000,6000,6000,6000,0
|
|
20230831,182400,2280912020,6000,6000,6000,6000,0
|
|
20230831,182300,2280912020,6000,6000,6000,6000,0
|
|
20230831,182200,2280912020,6000,6000,6000,6000,0
|
|
20230831,182100,2280912020,6000,6000,6000,6000,0
|
|
20230831,182000,2280912020,6000,6000,6000,6000,0
|
|
20230831,181900,2280912020,6000,6000,6000,6000,0
|
|
20230831,181800,2280912020,6000,6000,6000,6000,0
|
|
20230831,181700,2280912020,6000,6000,6000,6000,0
|
|
20230831,181600,2280912020,6000,6000,6000,6000,0
|
|
20230831,181500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,181400,2280912020,6000,6000,6000,6000,0
|
|
20230831,181300,2280912020,6000,6000,6000,6000,0
|
|
20230831,181200,2280912020,6000,6000,6000,6000,0
|
|
20230831,181100,2280912020,6000,6000,6000,6000,0
|
|
20230831,181000,2280912020,6000,6000,6000,6000,0
|
|
20230831,180900,2280912020,6000,6000,6000,6000,0
|
|
20230831,180800,2280912020,6000,6000,6000,6000,0
|
|
20230831,180700,2280912020,6000,6000,6000,6000,0
|
|
20230831,180600,2280912020,6000,6000,6000,6000,0
|
|
20230831,180500,2280912020,6000,6000,6000,6000,0
|
|
20230831,180400,2280912020,6000,6000,6000,6000,0
|
|
20230831,180300,2280912020,6000,6000,6000,6000,0
|
|
20230831,180200,2280912020,6000,6000,6000,6000,0
|
|
20230831,180100,2280912020,6000,6000,6000,6000,0
|
|
20230831,180000,2280912020,6000,6000,6000,6000,0
|
|
20230831,175900,2280912020,6000,6000,6000,6000,0
|
|
20230831,175800,2280912020,6000,6000,6000,6000,0
|
|
20230831,175700,2280912020,6000,6000,6000,6000,0
|
|
20230831,175600,2280912020,6000,6000,6000,6000,0
|
|
20230831,175500,2280912020,6000,6000,6000,6000,0
|
|
20230831,175400,2280912020,6000,6000,6000,6000,0
|
|
20230831,175300,2280912020,6000,6000,6000,6000,0
|
|
20230831,175200,2280912020,6000,6000,6000,6000,0
|
|
20230831,175100,2280912020,6000,6000,6000,6000,0
|
|
20230831,175000,2280912020,6000,6000,6000,6000,0
|
|
20230831,174900,2280912020,6000,6000,6000,6000,0
|
|
20230831,174800,2280912020,6000,6000,6000,6000,0
|
|
20230831,174700,2280912020,6000,6000,6000,6000,0
|
|
20230831,174600,2280912020,6000,6000,6000,6000,0
|
|
20230831,174500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,174400,2280912020,6000,6000,6000,6000,0
|
|
20230831,174300,2280912020,6000,6000,6000,6000,0
|
|
20230831,174200,2280912020,6000,6000,6000,6000,0
|
|
20230831,174100,2280912020,6000,6000,6000,6000,0
|
|
20230831,174000,2280912020,6000,6000,6000,6000,0
|
|
20230831,173900,2280912020,6000,6000,6000,6000,0
|
|
20230831,173800,2280912020,6000,6000,6000,6000,0
|
|
20230831,173700,2280912020,6000,6000,6000,6000,0
|
|
20230831,173600,2280912020,6000,6000,6000,6000,0
|
|
20230831,173500,2280912020,6000,6000,6000,6000,0
|
|
20230831,173400,2280912020,6000,6000,6000,6000,0
|
|
20230831,173300,2280912020,6000,6000,6000,6000,0
|
|
20230831,173200,2280912020,6000,6000,6000,6000,0
|
|
20230831,173100,2280912020,6000,6000,6000,6000,0
|
|
20230831,173000,2280912020,6000,6000,6000,6000,0
|
|
20230831,172900,2280912020,6000,6000,6000,6000,0
|
|
20230831,172800,2280912020,6000,6000,6000,6000,0
|
|
20230831,172700,2280912020,6000,6000,6000,6000,0
|
|
20230831,172600,2280912020,6000,6000,6000,6000,0
|
|
20230831,172500,2280912020,6000,6000,6000,6000,0
|
|
20230831,172400,2280912020,6000,6000,6000,6000,0
|
|
20230831,172300,2280912020,6000,6000,6000,6000,0
|
|
20230831,172200,2280912020,6000,6000,6000,6000,0
|
|
20230831,172100,2280912020,6000,6000,6000,6000,0
|
|
20230831,172000,2280912020,6000,6000,6000,6000,0
|
|
20230831,171900,2280912020,6000,6000,6000,6000,0
|
|
20230831,171800,2280912020,6000,6000,6000,6000,0
|
|
20230831,171700,2280912020,6000,6000,6000,6000,0
|
|
20230831,171600,2280912020,6000,6000,6000,6000,0
|
|
20230831,171500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,171400,2280912020,6000,6000,6000,6000,0
|
|
20230831,171300,2280912020,6000,6000,6000,6000,0
|
|
20230831,171200,2280912020,6000,6000,6000,6000,0
|
|
20230831,171100,2280912020,6000,6000,6000,6000,0
|
|
20230831,171000,2280912020,6000,6000,6000,6000,0
|
|
20230831,170900,2280912020,6000,6000,6000,6000,0
|
|
20230831,170800,2280912020,6000,6000,6000,6000,0
|
|
20230831,170700,2280912020,6000,6000,6000,6000,0
|
|
20230831,170600,2280912020,6000,6000,6000,6000,0
|
|
20230831,170500,2280912020,6000,6000,6000,6000,0
|
|
20230831,170400,2280912020,6000,6000,6000,6000,0
|
|
20230831,170300,2280912020,6000,6000,6000,6000,0
|
|
20230831,170200,2280912020,6000,6000,6000,6000,0
|
|
20230831,170100,2280912020,6000,6000,6000,6000,0
|
|
20230831,170000,2280912020,6000,6000,6000,6000,0
|
|
20230831,165900,2280912020,6000,6000,6000,6000,0
|
|
20230831,165800,2280912020,6000,6000,6000,6000,0
|
|
20230831,165700,2280912020,6000,6000,6000,6000,0
|
|
20230831,165600,2280912020,6000,6000,6000,6000,0
|
|
20230831,165500,2280912020,6000,6000,6000,6000,0
|
|
20230831,165400,2280912020,6000,6000,6000,6000,0
|
|
20230831,165300,2280912020,6000,6000,6000,6000,0
|
|
20230831,165200,2280912020,6000,6000,6000,6000,0
|
|
20230831,165100,2280912020,6000,6000,6000,6000,0
|
|
20230831,165000,2280912020,6000,6000,6000,6000,0
|
|
20230831,164900,2280912020,6000,6000,6000,6000,0
|
|
20230831,164800,2280912020,6000,6000,6000,6000,0
|
|
20230831,164700,2280912020,6000,6000,6000,6000,0
|
|
20230831,164600,2280912020,6000,6000,6000,6000,0
|
|
20230831,164500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,164400,2280912020,6000,6000,6000,6000,0
|
|
20230831,164300,2280912020,6000,6000,6000,6000,0
|
|
20230831,164200,2280912020,6000,6000,6000,6000,0
|
|
20230831,164100,2280912020,6000,6000,6000,6000,0
|
|
20230831,164000,2280912020,6000,6000,6000,6000,0
|
|
20230831,163900,2280912020,6000,6000,6000,6000,0
|
|
20230831,163800,2280912020,6000,6000,6000,6000,0
|
|
20230831,163700,2280912020,6000,6000,6000,6000,0
|
|
20230831,163600,2280912020,6000,6000,6000,6000,0
|
|
20230831,163500,2280912020,6000,6000,6000,6000,0
|
|
20230831,163400,2280912020,6000,6000,6000,6000,0
|
|
20230831,163300,2280912020,6000,6000,6000,6000,0
|
|
20230831,163200,2280912020,6000,6000,6000,6000,0
|
|
20230831,163100,2280912020,6000,6000,6000,6000,0
|
|
20230831,163000,2280912020,6000,6000,6000,6000,0
|
|
20230831,162900,2280912020,6000,6000,6000,6000,0
|
|
20230831,162800,2280912020,6000,6000,6000,6000,0
|
|
20230831,162700,2280912020,6000,6000,6000,6000,0
|
|
20230831,162600,2280912020,6000,6000,6000,6000,0
|
|
20230831,162500,2280912020,6000,6000,6000,6000,0
|
|
20230831,162400,2280912020,6000,6000,6000,6000,0
|
|
20230831,162300,2280912020,6000,6000,6000,6000,0
|
|
20230831,162200,2280912020,6000,6000,6000,6000,0
|
|
20230831,162100,2280912020,6000,6000,6000,6000,0
|
|
20230831,162000,2280912020,6000,6000,6000,6000,0
|
|
20230831,161900,2280912020,6000,6000,6000,6000,0
|
|
20230831,161800,2280912020,6000,6000,6000,6000,0
|
|
20230831,161700,2280912020,6000,6000,6000,6000,0
|
|
20230831,161600,2280912020,6000,6000,6000,6000,0
|
|
20230831,161500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,161400,2280912020,6000,6000,6000,6000,0
|
|
20230831,161300,2280912020,6000,6000,6000,6000,0
|
|
20230831,161200,2280912020,6000,6000,6000,6000,0
|
|
20230831,161100,2280912020,6000,6000,6000,6000,0
|
|
20230831,161000,2280912020,6000,6000,6000,6000,0
|
|
20230831,160900,2280912020,6000,6000,6000,6000,0
|
|
20230831,160800,2280912020,6000,6000,6000,6000,0
|
|
20230831,160700,2280912020,6000,6000,6000,6000,0
|
|
20230831,160600,2280912020,6000,6000,6000,6000,0
|
|
20230831,160500,2280912020,6000,6000,6000,6000,0
|
|
20230831,160400,2280912020,6000,6000,6000,6000,0
|
|
20230831,160300,2280912020,6000,6000,6000,6000,0
|
|
20230831,160200,2280912020,6000,6000,6000,6000,0
|
|
20230831,160100,2280912020,6000,6000,6000,6000,0
|
|
20230831,160000,2280912020,6000,6000,6000,6000,0
|
|
20230831,155900,2280912020,6000,6000,6000,6000,0
|
|
20230831,155800,2280912020,6000,6000,6000,6000,0
|
|
20230831,155700,2280912020,6000,6000,6000,6000,0
|
|
20230831,155600,2280912020,6000,6000,6000,6000,0
|
|
20230831,155500,2280912020,6000,6000,6000,6000,0
|
|
20230831,155400,2280912020,6000,6000,6000,6000,0
|
|
20230831,155300,2280912020,6000,6000,6000,6000,0
|
|
20230831,155200,2280912020,6000,6000,6000,6000,0
|
|
20230831,155100,2280912020,6000,6000,6000,6000,0
|
|
20230831,155000,2280912020,6000,6000,6000,6000,0
|
|
20230831,154900,2280912020,6000,6000,6000,6000,0
|
|
20230831,154800,2280912020,6000,6000,6000,6000,0
|
|
20230831,154700,2280912020,6000,6000,6000,6000,0
|
|
20230831,154600,2280912020,6000,6000,6000,6000,0
|
|
20230831,154500,2280912020,6000,6000,6000,6000,8926
|
|
20230831,154400,2280912020,6000,6000,6000,6000,0
|
|
20230831,154300,2280912020,6000,6000,6000,6000,0
|
|
20230831,154200,2280912020,6000,6000,6000,6000,0
|
|
20230831,154100,2280912020,6000,6000,6000,6000,0
|
|
20230831,154000,2280912020,6000,6000,6000,6000,0
|
|
20230831,153900,2280912020,6000,6000,6000,6000,0
|
|
20230831,153800,2280912020,6000,6000,6000,6000,0
|
|
20230831,153700,2280912020,6000,6000,6000,6000,0
|
|
20230831,153600,2280912020,6000,6000,6000,6000,0
|
|
20230831,153500,2280912020,6000,6000,6000,6000,0
|
|
20230831,153400,2280912020,6000,6000,6000,6000,0
|
|
20230831,153300,2280912020,6000,6000,6000,6000,0
|
|
20230831,153200,2280912020,6000,6000,6000,6000,0
|
|
20230831,153100,2280912020,6000,6000,6000,6000,0
|
|
20230831,153000,2280912020,6000,6000,6000,6000,8926
|
|
20230831,152900,2227356020,5970,5970,5970,5970,0
|
|
20230831,152800,2227356020,5970,5970,5970,5970,0
|
|
20230831,152700,2227356020,5970,5970,5970,5970,0
|
|
20230831,152600,2227356020,5970,5970,5970,5970,0
|
|
20230831,152500,2227356020,5970,5970,5970,5970,0
|
|
20230831,152400,2227356020,5970,5970,5970,5970,0
|
|
20230831,152300,2227356020,5970,5970,5970,5970,0
|
|
20230831,152200,2227356020,5970,5970,5970,5970,0
|
|
20230831,152100,2227356020,5970,5970,5970,5970,0
|
|
20230831,152000,2227356020,5970,5970,5970,5970,0
|
|
20230831,151900,2227356020,5970,5970,5970,5950,1598
|
|
20230831,151800,2217827490,5970,5960,5970,5950,1855
|
|
20230831,151700,2206771730,5970,5970,5970,5960,1578
|
|
20230831,151600,2197365780,5970,5980,5980,5960,150
|
|
20230831,151500,2196471380,5980,5970,5980,5970,112
|
|
20230831,151400,2195802140,5980,5980,5980,5970,408
|
|
20230831,151300,2193363380,5980,5970,5980,5970,1178
|
|
20230831,151200,2186330680,5980,5960,5980,5960,2864
|
|
20230831,151100,2169217590,5960,5950,5960,5950,604
|
|
20230831,151000,2165618690,5950,5950,5950,5940,922
|
|
20230831,150900,2160138270,5960,5970,5970,5960,289
|
|
20230831,150800,2158415770,5980,5980,5990,5960,2273
|
|
20230831,150700,2144821070,5980,5950,5980,5950,171
|
|
20230831,150600,2143801230,5950,5940,5950,5940,218
|
|
20230831,150500,2142504180,5950,5950,5950,5940,73
|
|
20230831,150400,2142070480,5950,5940,5950,5940,663
|
|
20230831,150300,2138128830,5940,5940,5940,5930,117
|
|
20230831,150200,2137433900,5930,5930,5930,5930,80
|
|
20230831,150100,2136959500,5950,5930,5950,5930,1444
|
|
20230831,150000,2128395700,5950,5950,5950,5950,4
|
|
20230831,145900,2128371900,5950,5940,5950,5930,8063
|
|
20230831,145800,2080535780,5950,5960,5960,5940,1423
|
|
20230831,145700,2072064730,5960,5960,5960,5950,314
|
|
20230831,145600,2070193420,5960,5950,5960,5950,133
|
|
20230831,145500,2069402040,5950,5950,5950,5950,31
|
|
20230831,145400,2069217590,5960,5930,5960,5930,101
|
|
20230831,145300,2068618630,5920,5950,5960,5920,10126
|
|
20230831,145200,2008508660,5950,5960,5960,5950,26
|
|
20230831,145100,2008353910,5950,5960,5960,5950,404
|
|
20230831,145000,2005949610,5960,5950,5980,5950,173
|
|
20230831,144900,2004918530,5980,5980,5980,5960,13
|
|
20230831,144800,2004840990,5980,5960,5980,5960,612
|
|
20230831,144700,2001188420,5970,5960,5970,5960,481
|
|
20230831,144600,1998317150,5960,5960,5960,5950,355
|
|
20230831,144500,1996204690,5960,5960,5960,5950,2036
|
|
20230831,144400,1984070390,5970,5970,5980,5970,527
|
|
20230831,144300,1980924190,5960,5960,5980,5960,501
|
|
20230831,144200,1977938210,5980,5980,5980,5970,295
|
|
20230831,144100,1976175000,5970,5970,5980,5970,24
|
|
20230831,144000,1976031700,5980,5970,5980,5960,92
|
|
20230831,143900,1975482750,5980,5980,5980,5970,210
|
|
20230831,143800,1974226980,5970,5960,5980,5960,302
|
|
20230831,143700,1972423010,5980,5980,5980,5970,310
|
|
20230831,143600,1970570520,5980,5980,5980,5970,630
|
|
20230831,143500,1966806910,5980,5980,5980,5980,46
|
|
20230831,143400,1966531830,5980,5990,5990,5980,17
|
|
20230831,143300,1966430110,5990,5990,5990,5960,130
|
|
20230831,143200,1965652120,5990,5970,5990,5960,122
|
|
20230831,143100,1964923880,5970,5990,5990,5960,555
|
|
20230831,143000,1961600560,5990,5980,5990,5980,2420
|
|
20230831,142900,1947127940,5980,5970,5980,5970,344
|
|
20230831,142800,1945074250,5960,5970,5970,5960,234
|
|
20230831,142700,1943677770,5970,5960,5970,5960,1517
|
|
20230831,142600,1934629350,5960,5950,5960,5950,226
|
|
20230831,142500,1933284640,5950,5950,5950,5950,893
|
|
20230831,142400,1927971290,5950,5950,5950,5940,165
|
|
20230831,142300,1926991170,5950,5940,5950,5940,1577
|
|
20230831,142200,1917623160,5950,5950,5950,5940,129
|
|
20230831,142100,1916855790,5950,5950,5950,5940,442
|
|
20230831,142000,1914230240,5950,5940,5950,5940,23
|
|
20230831,141900,1914093570,5950,5950,5950,5940,485
|
|
20230831,141800,1911208230,5940,5950,5950,5940,26
|
|
20230831,141700,1911053780,5940,5940,5950,5940,671
|
|
20230831,141600,1907066040,5950,5950,5950,5950,30
|
|
20230831,141500,1906887540,5950,5950,5950,5950,21
|
|
20230831,141400,1906762590,5950,5940,5950,5940,115
|
|
20230831,141300,1906078450,5950,5930,5950,5930,211
|
|
20230831,141200,1904827200,5930,5930,5930,5930,100
|
|
20230831,141100,1904234200,5930,5950,5950,5930,1100
|
|
20230831,141000,1897707950,5950,5950,5950,5950,233
|
|
20230831,140900,1896321600,5950,5950,5950,5950,78
|
|
20230831,140800,1895857500,5930,5930,5930,5930,2
|
|
20230831,140700,1895845640,5930,5940,5940,5930,91
|
|
20230831,140600,1895305470,5950,5950,5950,5950,258
|
|
20230831,140500,1893770370,5960,5950,5960,5950,115
|
|
20230831,140400,1893086100,5950,5950,5950,5950,70
|
|
20230831,140300,1892669600,5950,5940,5950,5940,173
|
|
20230831,140200,1891641940,5940,5940,5940,5940,260
|
|
20230831,140100,1890097540,5940,5940,5940,5940,18
|
|
20230831,140000,1889990620,5940,5950,5950,5920,633
|
|
20230831,135900,1886234100,5940,5930,5940,5930,210
|
|
20230831,135800,1884988690,5930,5950,5950,5930,578
|
|
20230831,135700,1881560750,5950,5950,5950,5950,220
|
|
20230831,135600,1880251750,5950,5930,5950,5930,255
|
|
20230831,135500,1878735500,5930,5950,5950,5930,748
|
|
20230831,135400,1874286420,5950,5930,5950,5930,413
|
|
20230831,135300,1871834890,5930,5930,5930,5930,321
|
|
20230831,135200,1869931360,5930,5930,5930,5920,63
|
|
20230831,135100,1869558120,5930,5960,5960,5930,621
|
|
20230831,135000,1865869770,5960,5950,5960,5950,972
|
|
20230831,134900,1860085950,5950,5940,5950,5940,4165
|
|
20230831,134800,1835345840,5940,5940,5940,5940,309
|
|
20230831,134700,1833510380,5940,5920,5940,5910,2116
|
|
20230831,134600,1820972820,5920,5920,5920,5920,36
|
|
20230831,134500,1820759700,5910,5920,5920,5910,276
|
|
20230831,134400,1819126480,5920,5920,5920,5910,111
|
|
20230831,134300,1818470440,5910,5910,5910,5900,856
|
|
20230831,134200,1813412580,5910,5910,5910,5910,353
|
|
20230831,134100,1811326350,5900,5900,5910,5900,188
|
|
20230831,134000,1810217110,5900,5890,5900,5890,388
|
|
20230831,133900,1807928910,5890,5900,5900,5890,36
|
|
20230831,133800,1807716770,5900,5890,5900,5890,1050
|
|
20230831,133700,1801522030,5900,5890,5900,5890,672
|
|
20230831,133600,1797561120,5890,5910,5910,5890,7110
|
|
20230831,133500,1755656970,5910,5910,5910,5910,109
|
|
20230831,133400,1755012780,5900,5910,5910,5900,173
|
|
20230831,133300,1753991800,5900,5900,5900,5900,0
|
|
20230831,133200,1753991800,5900,5900,5900,5900,2
|
|
20230831,133100,1753980000,5900,5890,5930,5890,438
|
|
20230831,133000,1751395640,5930,5930,5930,5900,7308
|
|
20230831,132900,1708200290,5920,5920,5920,5920,100
|
|
20230831,132800,1707608290,5920,5930,5930,5920,452
|
|
20230831,132700,1704932430,5920,5930,5940,5920,1570
|
|
20230831,132600,1695620020,5940,5910,5940,5910,5304
|
|
20230831,132500,1664221490,5910,5910,5910,5900,599
|
|
20230831,132400,1660681750,5910,5910,5920,5910,1351
|
|
20230831,132300,1652697330,5910,5900,5910,5900,1555
|
|
20230831,132200,1643507650,5900,5920,5920,5900,1366
|
|
20230831,132100,1635444510,5920,5910,5920,5910,1530
|
|
20230831,132000,1626402080,5910,5910,5910,5910,3628
|
|
20230831,131900,1604960600,5910,5920,5920,5900,7618
|
|
20230831,131800,1559994340,5920,5920,5920,5920,34
|
|
20230831,131700,1559793060,5920,5920,5920,5910,1319
|
|
20230831,131600,1551987130,5920,5920,5920,5920,1697
|
|
20230831,131500,1541940890,5920,5940,5940,5910,10275
|
|
20230831,131400,1481124240,5920,5950,5950,5920,7179
|
|
20230831,131300,1438554390,5960,5960,5960,5960,94
|
|
20230831,131200,1437994150,5960,5970,5980,5960,165
|
|
20230831,131100,1437010680,5970,5970,5970,5970,20
|
|
20230831,131000,1436891280,5980,5950,5980,5940,1611
|
|
20230831,130900,1427308910,5980,5950,5980,5950,165
|
|
20230831,130800,1426326470,5970,5970,5970,5950,1789
|
|
20230831,130700,1415672640,5960,5960,5960,5960,21
|
|
20230831,130600,1415547480,5960,5970,5970,5960,257
|
|
20230831,130500,1414015490,5970,5970,5970,5970,0
|
|
20230831,130400,1414015490,5970,5960,5970,5960,21
|
|
20230831,130300,1413890320,5960,5950,5960,5950,203
|
|
20230831,130200,1412682370,5980,5950,5980,5950,39
|
|
20230831,130100,1412450140,5950,5960,5960,5950,773
|
|
20230831,130000,1407850500,5980,5960,5980,5960,148
|
|
20230831,125900,1406967400,5990,5990,5990,5990,10
|
|
20230831,125800,1406907500,5990,5990,5990,5980,62
|
|
20230831,125700,1406536670,5990,5980,5990,5980,608
|
|
20230831,125600,1402897130,5960,5990,5990,5960,2
|
|
20230831,125500,1402885180,5990,5980,5990,5940,2219
|
|
20230831,125400,1389671810,5980,5980,5980,5980,4
|
|
20230831,125300,1389647890,5990,5990,5990,5990,18
|
|
20230831,125200,1389540070,5950,5980,5980,5950,7000
|
|
20230831,125100,1347832580,5990,5990,5990,5990,100
|
|
20230831,125000,1347233580,5990,5990,6000,5990,4
|
|
20230831,124900,1347209610,6000,5990,6000,5990,119
|
|
20230831,124800,1346496780,6000,5990,6000,5990,261
|
|
20230831,124700,1344933320,5990,5980,5990,5980,360
|
|
20230831,124600,1342779970,5980,5980,5980,5980,3
|
|
20230831,124500,1342762030,5980,5980,5980,5980,4
|
|
20230831,124400,1342738110,5980,5980,5980,5980,238
|
|
20230831,124300,1341314870,5980,5970,5980,5970,118
|
|
20230831,124200,1340610270,5960,5970,5970,5960,553
|
|
20230831,124100,1337311860,5970,5970,5970,5970,95
|
|
20230831,124000,1336744710,5970,5970,5970,5960,265
|
|
20230831,123900,1335164940,5970,5960,5970,5960,429
|
|
20230831,123800,1332607910,5970,5960,5980,5950,407
|
|
20230831,123700,1330184500,5960,5980,5980,5960,6870
|
|
20230831,123600,1289198480,5990,5980,5990,5980,1334
|
|
20230831,123500,1281221000,5980,5980,5980,5980,235
|
|
20230831,123400,1279815700,5980,5990,5990,5980,808
|
|
20230831,123300,1274983780,5990,5990,5990,5980,531
|
|
20230831,123200,1271807790,5990,5990,5990,5990,49
|
|
20230831,123100,1271514280,5990,5990,6000,5990,414
|
|
20230831,123000,1269034370,6000,6000,6000,6000,126
|
|
20230831,122900,1268278370,6000,5990,6000,5990,7
|
|
20230831,122800,1268236380,6000,6000,6000,6000,0
|
|
20230831,122700,1268236380,6000,6000,6000,6000,2
|
|
20230831,122600,1268224380,6000,6000,6000,6000,10
|
|
20230831,122500,1268164380,6000,6000,6000,6000,2
|
|
20230831,122400,1268152380,6000,6000,6000,6000,1
|
|
20230831,122300,1268146380,5990,5990,5990,5990,11
|
|
20230831,122200,1268080490,6000,6010,6010,6000,120
|
|
20230831,122100,1267359690,6010,5990,6010,5990,59
|
|
20230831,122000,1267006260,6000,6000,6010,6000,196
|
|
20230831,121900,1265830250,6000,6000,6000,6000,1541
|
|
20230831,121800,1256584250,6000,6000,6000,6000,290
|
|
20230831,121700,1254844250,6000,6000,6000,6000,23
|
|
20230831,121600,1254706250,6000,6000,6000,6000,3
|
|
20230831,121500,1254688250,6000,6000,6000,6000,7
|
|
20230831,121400,1254646250,5990,6000,6000,5990,85
|
|
20230831,121300,1254136820,6010,6000,6010,5990,325
|
|
20230831,121200,1252188610,6000,5980,6000,5980,73
|
|
20230831,121100,1251752050,5980,6020,6020,5980,4378
|
|
20230831,121000,1225544410,6020,6020,6020,6020,99
|
|
20230831,120900,1224948430,6030,6030,6030,6030,3
|
|
20230831,120800,1224930340,6010,6030,6030,6010,49
|
|
20230831,120700,1224635270,6020,6020,6020,6020,119
|
|
20230831,120600,1223918890,6020,6020,6020,6010,68
|
|
20230831,120500,1223509660,6020,6020,6020,6020,0
|
|
20230831,120400,1223509660,6020,6020,6020,6020,0
|
|
20230831,120300,1223509660,6020,5990,6020,5990,1502
|
|
20230831,120200,1214512620,6020,6000,6020,5990,1441
|
|
20230831,120100,1205871130,6010,6010,6010,6010,29
|
|
20230831,120000,1205696840,6020,6020,6020,6020,0
|
|
20230831,115900,1205696840,6020,6020,6020,6020,0
|
|
20230831,115800,1205696840,6020,6020,6020,6020,2
|
|
20230831,115700,1205684800,6020,6010,6020,6010,237
|
|
20230831,115600,1204260410,6020,6020,6020,6010,186
|
|
20230831,115500,1203142490,6020,6020,6020,6020,4
|
|
20230831,115400,1203118410,6020,6020,6020,6020,10
|
|
20230831,115300,1203058210,6020,6020,6020,6020,304
|
|
20230831,115200,1201228130,6020,6020,6020,6020,54
|
|
20230831,115100,1200903050,6020,6030,6030,6020,669
|
|
20230831,115000,1196872670,6030,6030,6030,6030,116
|
|
20230831,114900,1196173190,6020,6020,6020,6020,20
|
|
20230831,114800,1196052790,6020,6020,6020,6020,80
|
|
20230831,114700,1195571190,6020,6020,6020,6020,73
|
|
20230831,114600,1195131730,6030,6030,6030,6030,52
|
|
20230831,114500,1194818170,6030,6030,6030,6030,500
|
|
20230831,114400,1191803170,6040,6040,6040,6040,0
|
|
20230831,114300,1191803170,6040,6040,6040,6040,277
|
|
20230831,114200,1190130090,6060,6060,6060,6060,0
|
|
20230831,114100,1190130090,6060,6060,6060,6060,0
|
|
20230831,114000,1190130090,6060,6060,6060,6060,500
|
|
20230831,113900,1187100090,6060,6060,6060,6060,100
|
|
20230831,113800,1186494090,6060,6050,6070,6040,786
|
|
20230831,113700,1181738760,6050,6040,6050,6040,2032
|
|
20230831,113600,1169457850,6040,6020,6040,6020,1296
|
|
20230831,113500,1161645210,6020,6020,6020,6020,100
|
|
20230831,113400,1161043210,6030,6030,6030,6030,3
|
|
20230831,113300,1161025120,6020,6020,6020,6020,1252
|
|
20230831,113200,1153488080,6020,6000,6020,6000,101
|
|
20230831,113100,1152880080,6020,6020,6020,6020,1
|
|
20230831,113000,1152874060,6000,6000,6000,6000,517
|
|
20230831,112900,1149772060,6000,6000,6000,6000,709
|
|
20230831,112800,1145518060,6000,6000,6000,6000,238
|
|
20230831,112700,1144090060,6000,6010,6010,6000,11
|
|
20230831,112600,1144023960,6010,6020,6020,6010,5
|
|
20230831,112500,1143993880,6020,6020,6020,6020,11
|
|
20230831,112400,1143927660,5980,6020,6020,5980,2419
|
|
20230831,112300,1129426730,6020,6010,6020,6000,1244
|
|
20230831,112200,1121951080,6010,6010,6010,6010,1
|
|
20230831,112100,1121945070,5990,6000,6000,5990,2
|
|
20230831,112000,1121933080,6010,6010,6010,5990,620
|
|
20230831,111900,1118213170,6010,6010,6010,6010,38
|
|
20230831,111800,1117984790,6010,6000,6010,6000,833
|
|
20230831,111700,1112986770,5990,5980,5990,5970,516
|
|
20230831,111600,1109897580,5980,5980,5990,5980,2483
|
|
20230831,111500,1095049230,5990,6000,6000,5990,53
|
|
20230831,111400,1094731750,5980,5980,6000,5980,506
|
|
20230831,111300,1091705850,5980,5990,5990,5980,1017
|
|
20230831,111200,1085619020,6000,5990,6000,5990,923
|
|
20230831,111100,1080089160,5990,5990,6000,5990,590
|
|
20230831,111000,1076555050,5990,5990,5990,5990,1301
|
|
20230831,110900,1068762060,6000,6010,6010,6000,85
|
|
20230831,110800,1068252050,6000,6000,6010,6000,344
|
|
20230831,110700,1066185720,6010,6010,6010,6010,56
|
|
20230831,110600,1065849160,6010,6010,6010,6010,89
|
|
20230831,110500,1065314270,6020,6020,6020,6010,133
|
|
20230831,110400,1064514830,6020,6020,6020,6020,6
|
|
20230831,110300,1064478710,6010,6020,6020,5990,506
|
|
20230831,110200,1061439260,5990,5990,6020,5990,3463
|
|
20230831,110100,1040669250,5990,6000,6000,5990,200
|
|
20230831,110000,1039470250,6000,6000,6000,6000,109
|
|
20230831,105900,1038816250,5990,5990,5990,5990,251
|
|
20230831,105800,1037312760,5990,5990,5990,5990,603
|
|
20230831,105700,1033700790,6000,6000,6000,6000,105
|
|
20230831,105600,1033070790,6000,6000,6000,6000,500
|
|
20230831,105500,1030070790,6010,6000,6010,6000,326
|
|
20230831,105400,1028114780,6000,6000,6000,5990,312
|
|
20230831,105300,1026245780,5990,5990,5990,5990,10
|
|
20230831,105200,1026185880,5990,6010,6010,5990,984
|
|
20230831,105100,1020281880,6000,6020,6020,6000,576
|
|
20230831,105000,1016819560,6020,6020,6020,6020,81
|
|
20230831,104900,1016331940,6020,6020,6020,6020,43
|
|
20230831,104800,1016073080,6020,6000,6020,6000,51
|
|
20230831,104700,1015767060,6020,6000,6020,6000,741
|
|
20230831,104600,1011319040,6000,6000,6010,6000,1820
|
|
20230831,104500,1000398040,6000,6010,6010,6000,3
|
|
20230831,104400,1000380020,6010,6010,6010,6000,229
|
|
20230831,104300,999003980,6010,6010,6010,6010,134
|
|
20230831,104200,998198640,6010,6010,6010,6000,182
|
|
20230831,104100,997105820,6010,6010,6020,6000,83
|
|
20230831,104000,996606920,6000,6010,6010,5990,302
|
|
20230831,103900,994793920,6000,6010,6010,6000,1585
|
|
20230831,103800,985275850,6010,6010,6020,6010,191
|
|
20230831,103700,984126940,6000,6000,6000,6000,114
|
|
20230831,103600,983442940,6000,6010,6010,6000,1497
|
|
20230831,103500,974460070,6010,6010,6010,6010,1150
|
|
20230831,103400,967548570,6010,6020,6020,6010,280
|
|
20230831,103300,965864770,6010,6010,6010,6010,0
|
|
20230831,103200,965864770,6010,6030,6030,6000,663
|
|
20230831,103100,961880690,6030,6030,6030,6030,27
|
|
20230831,103000,961717880,6040,6030,6040,6000,1708
|
|
20230831,102900,951446300,6030,6030,6030,6030,341
|
|
20230831,102800,949390070,6030,6020,6030,6020,176
|
|
20230831,102700,948328990,6020,6030,6030,6020,165
|
|
20230831,102600,947334140,6030,6010,6030,6010,9
|
|
20230831,102500,947279990,6030,6010,6040,6010,352
|
|
20230831,102400,945163780,6010,6010,6010,6010,2379
|
|
20230831,102300,930865990,6020,6030,6040,6020,1143
|
|
20230831,102200,923984900,6030,6030,6030,6020,389
|
|
20230831,102100,921641240,6030,6040,6040,6030,516
|
|
20230831,102000,918527740,6040,6040,6040,6040,45
|
|
20230831,101900,918255940,6040,6030,6040,6020,4212
|
|
20230831,101800,892864760,6030,6030,6030,6030,16
|
|
20230831,101700,892768280,6030,6030,6030,6030,860
|
|
20230831,101600,887582480,6040,6050,6050,6030,113
|
|
20230831,101500,886900030,6050,6050,6050,6050,626
|
|
20230831,101400,883112730,6050,6040,6050,6040,244
|
|
20230831,101300,881638460,6030,6040,6040,6030,932
|
|
20230831,101200,876017980,6050,6050,6050,6040,500
|
|
20230831,101100,872995330,6050,6070,6070,6050,149
|
|
20230831,101000,872093860,6050,6020,6050,6020,8865
|
|
20230831,100900,818509550,6020,6020,6020,6020,45
|
|
20230831,100800,818238650,6020,6020,6030,6020,124
|
|
20230831,100700,817491960,6000,6030,6030,6000,846
|
|
20230831,100600,812411560,6030,6030,6030,6030,823
|
|
20230831,100500,807448870,6030,6030,6030,6030,598
|
|
20230831,100400,803842930,6030,6010,6030,6010,441
|
|
20230831,100300,801184500,6010,5990,6010,5990,42
|
|
20230831,100200,800932820,5990,6000,6000,5990,539
|
|
20230831,100100,797703790,6000,5990,6000,5980,1582
|
|
20230831,100000,788221860,5990,6010,6010,5990,134
|
|
20230831,095900,787417330,6020,6020,6020,6000,523
|
|
20230831,095800,784272560,6030,6030,6030,6030,100
|
|
20230831,095700,783669560,6030,6030,6030,5990,1077
|
|
20230831,095600,777208230,6020,5970,6020,5960,2511
|
|
20230831,095500,762183140,5970,6000,6000,5970,1805
|
|
20230831,095400,751383720,6000,5990,6000,5990,1419
|
|
20230831,095300,742879650,5990,6000,6000,5980,2671
|
|
20230831,095200,726884260,6000,6040,6040,6000,11905
|
|
20230831,095100,655341820,6040,6040,6050,6040,231
|
|
20230831,095000,653946430,6040,6040,6040,6030,264
|
|
20230831,094900,652352380,6040,6030,6040,6020,279
|
|
20230831,094800,650668710,6030,6030,6030,6020,988
|
|
20230831,094700,644713070,6030,6040,6040,6030,1693
|
|
20230831,094600,634492770,6040,6040,6050,6040,735
|
|
20230831,094500,630053240,6040,6030,6040,6030,1065
|
|
20230831,094400,623622120,6040,6040,6040,6040,422
|
|
20230831,094300,621073240,6040,6040,6040,6030,2750
|
|
20230831,094200,604468240,6040,6030,6040,6030,475
|
|
20230831,094100,601602740,6020,6040,6040,6020,1203
|
|
20230831,094000,594357330,6020,6010,6040,6010,5399
|
|
20230831,093900,561905840,6010,6070,6070,6010,12263
|
|
20230831,093800,488040970,6080,6080,6080,6070,83
|
|
20230831,093700,487536340,6070,6090,6100,6050,4731
|
|
20230831,093600,458870040,6070,6080,6080,6070,745
|
|
20230831,093500,454345630,6070,6080,6080,6070,1555
|
|
20230831,093400,444905490,6080,6090,6100,6070,1189
|
|
20230831,093300,437686690,6110,6090,6110,6080,2658
|
|
20230831,093200,421518410,6100,6100,6100,6090,421
|
|
20230831,093100,418953440,6100,6100,6100,6090,17
|
|
20230831,093000,418849780,6100,6120,6120,6100,621
|
|
20230831,092900,415061650,6110,6130,6130,6110,686
|
|
20230831,092800,410867590,6130,6110,6130,6110,792
|
|
20230831,092700,406025640,6110,6110,6130,6110,1556
|
|
20230831,092600,396506340,6110,6100,6120,6100,296
|
|
20230831,092500,394697910,6100,6100,6100,6090,108
|
|
20230831,092400,394039610,6090,6090,6100,6090,479
|
|
20230831,092300,391122330,6090,6120,6120,6070,517
|
|
20230831,092200,387979630,6070,6120,6120,6070,2818
|
|
20230831,092100,370857600,6080,6130,6130,6070,2722
|
|
20230831,092000,354322900,6130,6130,6130,6080,11815
|
|
20230831,091900,282214690,6130,6120,6130,6110,519
|
|
20230831,091800,279038410,6120,6120,6130,6120,218
|
|
20230831,091700,277704240,6120,6120,6130,6110,2424
|
|
20230831,091600,262876610,6120,6150,6150,6120,3006
|
|
20230831,091500,244448740,6150,6160,6160,6140,2613
|
|
20230831,091400,228394420,6160,6170,6170,6160,150
|
|
20230831,091300,227470410,6180,6160,6180,6150,1284
|
|
20230831,091200,219571780,6150,6150,6150,6150,110
|
|
20230831,091100,218895280,6190,6180,6190,6180,305
|
|
20230831,091000,217008180,6150,6150,6180,6130,833
|
|
20230831,090900,211890220,6150,6140,6200,6140,2639
|
|
20230831,090800,195665840,6140,6150,6150,6130,665
|
|
20230831,090700,191587070,6150,6180,6180,6130,1979
|
|
20230831,090600,179379490,6190,6190,6210,6190,2307
|
|
20230831,090500,165089200,6200,6210,6220,6200,1683
|
|
20230831,090400,154646300,6210,6180,6210,6180,610
|
|
20230831,090300,150871630,6180,6140,6180,6130,12418
|
|
20230831,090200,74606120,6140,6120,6140,6120,2665
|
|
20230831,090100,58265650,6140,6140,6140,6120,1628
|
|
20230831,090000,48283300,6140,6200,6200,6140,7529
|