594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,185000,1141259300,5840,5840,5840,5840,0
|
|
20230831,184900,1141259300,5840,5840,5840,5840,0
|
|
20230831,184800,1141259300,5840,5840,5840,5840,0
|
|
20230831,184700,1141259300,5840,5840,5840,5840,0
|
|
20230831,184600,1141259300,5840,5840,5840,5840,0
|
|
20230831,184500,1141259300,5840,5840,5840,5840,0
|
|
20230831,184400,1141259300,5840,5840,5840,5840,0
|
|
20230831,184300,1141259300,5840,5840,5840,5840,0
|
|
20230831,184200,1141259300,5840,5840,5840,5840,0
|
|
20230831,184100,1141259300,5840,5840,5840,5840,0
|
|
20230831,184000,1141259300,5840,5840,5840,5840,0
|
|
20230831,183900,1141259300,5840,5840,5840,5840,0
|
|
20230831,183800,1141259300,5840,5840,5840,5840,0
|
|
20230831,183700,1141259300,5840,5840,5840,5840,0
|
|
20230831,183600,1141259300,5840,5840,5840,5840,0
|
|
20230831,183500,1141259300,5840,5840,5840,5840,0
|
|
20230831,183400,1141259300,5840,5840,5840,5840,0
|
|
20230831,183300,1141259300,5840,5840,5840,5840,0
|
|
20230831,183200,1141259300,5840,5840,5840,5840,0
|
|
20230831,183100,1141259300,5840,5840,5840,5840,0
|
|
20230831,183000,1141259300,5840,5840,5840,5840,0
|
|
20230831,182900,1141259300,5840,5840,5840,5840,0
|
|
20230831,182800,1141259300,5840,5840,5840,5840,0
|
|
20230831,182700,1141259300,5840,5840,5840,5840,0
|
|
20230831,182600,1141259300,5840,5840,5840,5840,0
|
|
20230831,182500,1141259300,5840,5840,5840,5840,0
|
|
20230831,182400,1141259300,5840,5840,5840,5840,0
|
|
20230831,182300,1141259300,5840,5840,5840,5840,0
|
|
20230831,182200,1141259300,5840,5840,5840,5840,0
|
|
20230831,182100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,182000,1141259300,5840,5840,5840,5840,0
|
|
20230831,181900,1141259300,5840,5840,5840,5840,0
|
|
20230831,181800,1141259300,5840,5840,5840,5840,0
|
|
20230831,181700,1141259300,5840,5840,5840,5840,0
|
|
20230831,181600,1141259300,5840,5840,5840,5840,0
|
|
20230831,181500,1141259300,5840,5840,5840,5840,0
|
|
20230831,181400,1141259300,5840,5840,5840,5840,0
|
|
20230831,181300,1141259300,5840,5840,5840,5840,0
|
|
20230831,181200,1141259300,5840,5840,5840,5840,0
|
|
20230831,181100,1141259300,5840,5840,5840,5840,0
|
|
20230831,181000,1141259300,5840,5840,5840,5840,0
|
|
20230831,180900,1141259300,5840,5840,5840,5840,0
|
|
20230831,180800,1141259300,5840,5840,5840,5840,0
|
|
20230831,180700,1141259300,5840,5840,5840,5840,0
|
|
20230831,180600,1141259300,5840,5840,5840,5840,0
|
|
20230831,180500,1141259300,5840,5840,5840,5840,0
|
|
20230831,180400,1141259300,5840,5840,5840,5840,0
|
|
20230831,180300,1141259300,5840,5840,5840,5840,0
|
|
20230831,180200,1141259300,5840,5840,5840,5840,0
|
|
20230831,180100,1141259300,5840,5840,5840,5840,0
|
|
20230831,180000,1141259300,5840,5840,5840,5840,0
|
|
20230831,175900,1141259300,5840,5840,5840,5840,0
|
|
20230831,175800,1141259300,5840,5840,5840,5840,0
|
|
20230831,175700,1141259300,5840,5840,5840,5840,0
|
|
20230831,175600,1141259300,5840,5840,5840,5840,0
|
|
20230831,175500,1141259300,5840,5840,5840,5840,0
|
|
20230831,175400,1141259300,5840,5840,5840,5840,0
|
|
20230831,175300,1141259300,5840,5840,5840,5840,0
|
|
20230831,175200,1141259300,5840,5840,5840,5840,0
|
|
20230831,175100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,175000,1141259300,5840,5840,5840,5840,0
|
|
20230831,174900,1141259300,5840,5840,5840,5840,0
|
|
20230831,174800,1141259300,5840,5840,5840,5840,0
|
|
20230831,174700,1141259300,5840,5840,5840,5840,0
|
|
20230831,174600,1141259300,5840,5840,5840,5840,0
|
|
20230831,174500,1141259300,5840,5840,5840,5840,0
|
|
20230831,174400,1141259300,5840,5840,5840,5840,0
|
|
20230831,174300,1141259300,5840,5840,5840,5840,0
|
|
20230831,174200,1141259300,5840,5840,5840,5840,0
|
|
20230831,174100,1141259300,5840,5840,5840,5840,0
|
|
20230831,174000,1141259300,5840,5840,5840,5840,0
|
|
20230831,173900,1141259300,5840,5840,5840,5840,0
|
|
20230831,173800,1141259300,5840,5840,5840,5840,0
|
|
20230831,173700,1141259300,5840,5840,5840,5840,0
|
|
20230831,173600,1141259300,5840,5840,5840,5840,0
|
|
20230831,173500,1141259300,5840,5840,5840,5840,0
|
|
20230831,173400,1141259300,5840,5840,5840,5840,0
|
|
20230831,173300,1141259300,5840,5840,5840,5840,0
|
|
20230831,173200,1141259300,5840,5840,5840,5840,0
|
|
20230831,173100,1141259300,5840,5840,5840,5840,0
|
|
20230831,173000,1141259300,5840,5840,5840,5840,0
|
|
20230831,172900,1141259300,5840,5840,5840,5840,0
|
|
20230831,172800,1141259300,5840,5840,5840,5840,0
|
|
20230831,172700,1141259300,5840,5840,5840,5840,0
|
|
20230831,172600,1141259300,5840,5840,5840,5840,0
|
|
20230831,172500,1141259300,5840,5840,5840,5840,0
|
|
20230831,172400,1141259300,5840,5840,5840,5840,0
|
|
20230831,172300,1141259300,5840,5840,5840,5840,0
|
|
20230831,172200,1141259300,5840,5840,5840,5840,0
|
|
20230831,172100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,172000,1141259300,5840,5840,5840,5840,0
|
|
20230831,171900,1141259300,5840,5840,5840,5840,0
|
|
20230831,171800,1141259300,5840,5840,5840,5840,0
|
|
20230831,171700,1141259300,5840,5840,5840,5840,0
|
|
20230831,171600,1141259300,5840,5840,5840,5840,0
|
|
20230831,171500,1141259300,5840,5840,5840,5840,0
|
|
20230831,171400,1141259300,5840,5840,5840,5840,0
|
|
20230831,171300,1141259300,5840,5840,5840,5840,0
|
|
20230831,171200,1141259300,5840,5840,5840,5840,0
|
|
20230831,171100,1141259300,5840,5840,5840,5840,0
|
|
20230831,171000,1141259300,5840,5840,5840,5840,0
|
|
20230831,170900,1141259300,5840,5840,5840,5840,0
|
|
20230831,170800,1141259300,5840,5840,5840,5840,0
|
|
20230831,170700,1141259300,5840,5840,5840,5840,0
|
|
20230831,170600,1141259300,5840,5840,5840,5840,0
|
|
20230831,170500,1141259300,5840,5840,5840,5840,0
|
|
20230831,170400,1141259300,5840,5840,5840,5840,0
|
|
20230831,170300,1141259300,5840,5840,5840,5840,0
|
|
20230831,170200,1141259300,5840,5840,5840,5840,0
|
|
20230831,170100,1141259300,5840,5840,5840,5840,0
|
|
20230831,170000,1141259300,5840,5840,5840,5840,0
|
|
20230831,165900,1141259300,5840,5840,5840,5840,0
|
|
20230831,165800,1141259300,5840,5840,5840,5840,0
|
|
20230831,165700,1141259300,5840,5840,5840,5840,0
|
|
20230831,165600,1141259300,5840,5840,5840,5840,0
|
|
20230831,165500,1141259300,5840,5840,5840,5840,0
|
|
20230831,165400,1141259300,5840,5840,5840,5840,0
|
|
20230831,165300,1141259300,5840,5840,5840,5840,0
|
|
20230831,165200,1141259300,5840,5840,5840,5840,0
|
|
20230831,165100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,165000,1141259300,5840,5840,5840,5840,0
|
|
20230831,164900,1141259300,5840,5840,5840,5840,0
|
|
20230831,164800,1141259300,5840,5840,5840,5840,0
|
|
20230831,164700,1141259300,5840,5840,5840,5840,0
|
|
20230831,164600,1141259300,5840,5840,5840,5840,0
|
|
20230831,164500,1141259300,5840,5840,5840,5840,0
|
|
20230831,164400,1141259300,5840,5840,5840,5840,0
|
|
20230831,164300,1141259300,5840,5840,5840,5840,0
|
|
20230831,164200,1141259300,5840,5840,5840,5840,0
|
|
20230831,164100,1141259300,5840,5840,5840,5840,0
|
|
20230831,164000,1141259300,5840,5840,5840,5840,0
|
|
20230831,163900,1141259300,5840,5840,5840,5840,0
|
|
20230831,163800,1141259300,5840,5840,5840,5840,0
|
|
20230831,163700,1141259300,5840,5840,5840,5840,0
|
|
20230831,163600,1141259300,5840,5840,5840,5840,0
|
|
20230831,163500,1141259300,5840,5840,5840,5840,0
|
|
20230831,163400,1141259300,5840,5840,5840,5840,0
|
|
20230831,163300,1141259300,5840,5840,5840,5840,0
|
|
20230831,163200,1141259300,5840,5840,5840,5840,0
|
|
20230831,163100,1141259300,5840,5840,5840,5840,0
|
|
20230831,163000,1141259300,5840,5840,5840,5840,0
|
|
20230831,162900,1141259300,5840,5840,5840,5840,0
|
|
20230831,162800,1141259300,5840,5840,5840,5840,0
|
|
20230831,162700,1141259300,5840,5840,5840,5840,0
|
|
20230831,162600,1141259300,5840,5840,5840,5840,0
|
|
20230831,162500,1141259300,5840,5840,5840,5840,0
|
|
20230831,162400,1141259300,5840,5840,5840,5840,0
|
|
20230831,162300,1141259300,5840,5840,5840,5840,0
|
|
20230831,162200,1141259300,5840,5840,5840,5840,0
|
|
20230831,162100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,162000,1141259300,5840,5840,5840,5840,0
|
|
20230831,161900,1141259300,5840,5840,5840,5840,0
|
|
20230831,161800,1141259300,5840,5840,5840,5840,0
|
|
20230831,161700,1141259300,5840,5840,5840,5840,0
|
|
20230831,161600,1141259300,5840,5840,5840,5840,0
|
|
20230831,161500,1141259300,5840,5840,5840,5840,0
|
|
20230831,161400,1141259300,5840,5840,5840,5840,0
|
|
20230831,161300,1141259300,5840,5840,5840,5840,0
|
|
20230831,161200,1141259300,5840,5840,5840,5840,0
|
|
20230831,161100,1141259300,5840,5840,5840,5840,0
|
|
20230831,161000,1141259300,5840,5840,5840,5840,0
|
|
20230831,160900,1141259300,5840,5840,5840,5840,0
|
|
20230831,160800,1141259300,5840,5840,5840,5840,0
|
|
20230831,160700,1141259300,5840,5840,5840,5840,0
|
|
20230831,160600,1141259300,5840,5840,5840,5840,0
|
|
20230831,160500,1141259300,5840,5840,5840,5840,0
|
|
20230831,160400,1141259300,5840,5840,5840,5840,0
|
|
20230831,160300,1141259300,5840,5840,5840,5840,0
|
|
20230831,160200,1141259300,5840,5840,5840,5840,0
|
|
20230831,160100,1141259300,5840,5840,5840,5840,0
|
|
20230831,160000,1141259300,5840,5840,5840,5840,0
|
|
20230831,155900,1141259300,5840,5840,5840,5840,0
|
|
20230831,155800,1141259300,5840,5840,5840,5840,0
|
|
20230831,155700,1141259300,5840,5840,5840,5840,0
|
|
20230831,155600,1141259300,5840,5840,5840,5840,0
|
|
20230831,155500,1141259300,5840,5840,5840,5840,0
|
|
20230831,155400,1141259300,5840,5840,5840,5840,0
|
|
20230831,155300,1141259300,5840,5840,5840,5840,0
|
|
20230831,155200,1141259300,5840,5840,5840,5840,0
|
|
20230831,155100,1141259300,5840,5840,5840,5840,2647
|
|
20230831,155000,1141259300,5840,5840,5840,5840,0
|
|
20230831,154900,1141259300,5840,5840,5840,5840,0
|
|
20230831,154800,1141259300,5840,5840,5840,5840,0
|
|
20230831,154700,1141259300,5840,5840,5840,5840,0
|
|
20230831,154600,1141259300,5840,5840,5840,5840,0
|
|
20230831,154500,1141259300,5840,5840,5840,5840,0
|
|
20230831,154400,1141259300,5840,5840,5840,5840,0
|
|
20230831,154300,1141259300,5840,5840,5840,5840,0
|
|
20230831,154200,1141259300,5840,5840,5840,5840,0
|
|
20230831,154100,1141259300,5840,5840,5840,5840,0
|
|
20230831,154000,1141259300,5840,5840,5840,5840,0
|
|
20230831,153900,1141259300,5840,5840,5840,5840,0
|
|
20230831,153800,1141259300,5840,5840,5840,5840,0
|
|
20230831,153700,1141259300,5840,5840,5840,5840,0
|
|
20230831,153600,1141259300,5840,5840,5840,5840,0
|
|
20230831,153500,1141259300,5840,5840,5840,5840,0
|
|
20230831,153400,1141259300,5840,5840,5840,5840,0
|
|
20230831,153300,1141259300,5840,5840,5840,5840,0
|
|
20230831,153200,1141259300,5840,5840,5840,5840,0
|
|
20230831,153100,1141259300,5840,5840,5840,5840,0
|
|
20230831,153000,1141259300,5840,5840,5840,5840,2647
|
|
20230831,152900,1125800820,5750,5750,5750,5750,0
|
|
20230831,152800,1125800820,5750,5750,5750,5750,0
|
|
20230831,152700,1125800820,5750,5750,5750,5750,0
|
|
20230831,152600,1125800820,5750,5750,5750,5750,0
|
|
20230831,152500,1125800820,5750,5750,5750,5750,0
|
|
20230831,152400,1125800820,5750,5750,5750,5750,0
|
|
20230831,152300,1125800820,5750,5750,5750,5750,0
|
|
20230831,152200,1125800820,5750,5750,5750,5750,0
|
|
20230831,152100,1125800820,5750,5750,5750,5750,0
|
|
20230831,152000,1125800820,5750,5750,5750,5750,0
|
|
20230831,151900,1125800820,5750,5800,5800,5750,1701
|
|
20230831,151800,1115935580,5800,5800,5810,5790,2511
|
|
20230831,151700,1101369300,5810,5810,5810,5810,1
|
|
20230831,151600,1101363490,5850,5820,5850,5820,3603
|
|
20230831,151500,1080352060,5820,5810,5820,5810,1000
|
|
20230831,151400,1074532590,5820,5800,5820,5800,1239
|
|
20230831,151300,1067343030,5800,5790,5800,5790,61
|
|
20230831,151200,1066989780,5790,5740,5790,5740,2747
|
|
20230831,151100,1051170640,5740,5740,5740,5740,0
|
|
20230831,151000,1051170640,5740,5740,5740,5740,4
|
|
20230831,150900,1051147680,5730,5730,5730,5730,1
|
|
20230831,150800,1051141950,5730,5730,5730,5730,0
|
|
20230831,150700,1051141950,5730,5730,5730,5730,0
|
|
20230831,150600,1051141950,5730,5730,5730,5730,1
|
|
20230831,150500,1051136220,5740,5740,5740,5740,220
|
|
20230831,150400,1049873420,5740,5740,5740,5740,8
|
|
20230831,150300,1049827500,5730,5730,5730,5730,820
|
|
20230831,150200,1045128900,5740,5730,5740,5730,215
|
|
20230831,150100,1043896820,5730,5730,5730,5730,57
|
|
20230831,150000,1043570210,5740,5740,5740,5740,62
|
|
20230831,145900,1043214330,5740,5720,5740,5720,251
|
|
20230831,145800,1041775290,5700,5700,5700,5700,0
|
|
20230831,145700,1041775290,5700,5700,5700,5700,0
|
|
20230831,145600,1041775290,5700,5700,5700,5700,1
|
|
20230831,145500,1041769590,5700,5700,5700,5700,137
|
|
20230831,145400,1040988690,5700,5720,5720,5690,430
|
|
20230831,145300,1038534140,5740,5740,5740,5740,0
|
|
20230831,145200,1038534140,5740,5740,5740,5740,0
|
|
20230831,145100,1038534140,5740,5740,5740,5740,1
|
|
20230831,145000,1038528400,5750,5750,5750,5750,0
|
|
20230831,144900,1038528400,5750,5750,5750,5750,0
|
|
20230831,144800,1038528400,5750,5750,5750,5750,1
|
|
20230831,144700,1038522650,5730,5700,5730,5700,1334
|
|
20230831,144600,1030918790,5700,5740,5740,5700,4917
|
|
20230831,144500,1002828060,5750,5750,5750,5750,105
|
|
20230831,144400,1002224310,5750,5750,5750,5750,110
|
|
20230831,144300,1001591810,5770,5770,5770,5770,0
|
|
20230831,144200,1001591810,5770,5770,5770,5770,0
|
|
20230831,144100,1001591810,5770,5770,5770,5770,104
|
|
20230831,144000,1000991730,5770,5760,5770,5760,2050
|
|
20230831,143900,989183720,5760,5760,5760,5760,84
|
|
20230831,143800,988699880,5760,5760,5760,5760,27
|
|
20230831,143700,988544360,5750,5750,5750,5750,363
|
|
20230831,143600,986457110,5760,5760,5760,5760,1
|
|
20230831,143500,986451350,5740,5740,5740,5740,0
|
|
20230831,143400,986451350,5740,5740,5740,5740,0
|
|
20230831,143300,986451350,5740,5740,5740,5740,2
|
|
20230831,143200,986439870,5760,5760,5760,5760,1
|
|
20230831,143100,986434110,5740,5740,5740,5740,0
|
|
20230831,143000,986434110,5740,5740,5740,5740,0
|
|
20230831,142900,986434110,5740,5740,5740,5740,99
|
|
20230831,142800,985865850,5750,5750,5750,5750,43
|
|
20230831,142700,985618600,5740,5740,5740,5740,0
|
|
20230831,142600,985618600,5740,5740,5740,5740,0
|
|
20230831,142500,985618600,5740,5740,5740,5740,2
|
|
20230831,142400,985607120,5750,5750,5750,5750,308
|
|
20230831,142300,983836120,5750,5750,5750,5750,50
|
|
20230831,142200,983548620,5750,5750,5750,5750,1
|
|
20230831,142100,983542870,5750,5760,5760,5750,35
|
|
20230831,142000,983341280,5760,5760,5760,5760,0
|
|
20230831,141900,983341280,5760,5760,5760,5760,0
|
|
20230831,141800,983341280,5760,5760,5760,5760,0
|
|
20230831,141700,983341280,5760,5760,5760,5760,0
|
|
20230831,141600,983341280,5760,5760,5760,5760,0
|
|
20230831,141500,983341280,5760,5750,5760,5750,25
|
|
20230831,141400,983197290,5730,5730,5730,5730,0
|
|
20230831,141300,983197290,5730,5740,5740,5730,5000
|
|
20230831,141200,954542290,5750,5750,5750,5750,167
|
|
20230831,141100,953582040,5740,5740,5740,5740,0
|
|
20230831,141000,953582040,5740,5740,5740,5740,300
|
|
20230831,140900,951860040,5760,5760,5760,5760,0
|
|
20230831,140800,951860040,5760,5760,5760,5760,0
|
|
20230831,140700,951860040,5760,5760,5760,5760,9
|
|
20230831,140600,951808200,5760,5760,5760,5760,5
|
|
20230831,140500,951779400,5770,5770,5770,5770,0
|
|
20230831,140400,951779400,5770,5750,5770,5740,591
|
|
20230831,140300,948385710,5750,5770,5770,5750,1047
|
|
20230831,140200,942361980,5770,5770,5770,5770,0
|
|
20230831,140100,942361980,5770,5770,5770,5770,0
|
|
20230831,140000,942361980,5770,5770,5770,5770,68
|
|
20230831,135900,941969620,5770,5770,5770,5770,50
|
|
20230831,135800,941681120,5780,5780,5780,5780,0
|
|
20230831,135700,941681120,5780,5780,5780,5780,0
|
|
20230831,135600,941681120,5780,5780,5780,5780,0
|
|
20230831,135500,941681120,5780,5780,5780,5780,6
|
|
20230831,135400,941646440,5780,5770,5780,5770,80
|
|
20230831,135300,941184500,5780,5780,5780,5780,87
|
|
20230831,135200,940681640,5780,5780,5780,5780,87
|
|
20230831,135100,940178780,5770,5770,5770,5770,10
|
|
20230831,135000,940121080,5770,5770,5770,5770,0
|
|
20230831,134900,940121080,5770,5770,5770,5770,0
|
|
20230831,134800,940121080,5770,5770,5770,5770,0
|
|
20230831,134700,940121080,5770,5770,5770,5770,10
|
|
20230831,134600,940063380,5770,5770,5770,5770,0
|
|
20230831,134500,940063380,5770,5770,5770,5770,3
|
|
20230831,134400,940046070,5770,5780,5780,5770,100
|
|
20230831,134300,939468870,5770,5770,5770,5770,0
|
|
20230831,134200,939468870,5770,5770,5770,5770,0
|
|
20230831,134100,939468870,5770,5770,5770,5770,0
|
|
20230831,134000,939468870,5770,5770,5770,5770,13
|
|
20230831,133900,939393860,5770,5770,5770,5770,0
|
|
20230831,133800,939393860,5770,5770,5770,5770,0
|
|
20230831,133700,939393860,5770,5770,5770,5770,0
|
|
20230831,133600,939393860,5770,5770,5770,5770,133
|
|
20230831,133500,938626450,5770,5770,5770,5770,0
|
|
20230831,133400,938626450,5770,5770,5770,5770,0
|
|
20230831,133300,938626450,5770,5770,5770,5770,27
|
|
20230831,133200,938470660,5770,5770,5770,5770,6
|
|
20230831,133100,938436040,5770,5770,5770,5770,0
|
|
20230831,133000,938436040,5770,5770,5770,5770,11
|
|
20230831,132900,938372570,5770,5770,5770,5770,18
|
|
20230831,132800,938268710,5770,5770,5770,5770,97
|
|
20230831,132700,937709020,5760,5750,5760,5750,248
|
|
20230831,132600,936282920,5740,5740,5740,5740,0
|
|
20230831,132500,936282920,5740,5740,5740,5740,0
|
|
20230831,132400,936282920,5740,5740,5740,5740,0
|
|
20230831,132300,936282920,5740,5740,5740,5740,0
|
|
20230831,132200,936282920,5740,5740,5740,5740,0
|
|
20230831,132100,936282920,5740,5760,5760,5740,107
|
|
20230831,132000,935667250,5770,5770,5770,5770,0
|
|
20230831,131900,935667250,5770,5780,5780,5710,1844
|
|
20230831,131800,925092860,5780,5780,5780,5780,0
|
|
20230831,131700,925092860,5780,5770,5780,5770,26
|
|
20230831,131600,924942680,5770,5770,5770,5770,0
|
|
20230831,131500,924942680,5770,5770,5770,5770,0
|
|
20230831,131400,924942680,5770,5770,5770,5770,0
|
|
20230831,131300,924942680,5770,5770,5770,5770,2
|
|
20230831,131200,924931140,5780,5780,5780,5780,1
|
|
20230831,131100,924925360,5770,5770,5770,5770,0
|
|
20230831,131000,924925360,5770,5770,5770,5770,0
|
|
20230831,130900,924925360,5770,5760,5770,5760,250
|
|
20230831,130800,923485350,5780,5780,5780,5780,79
|
|
20230831,130700,923028730,5780,5780,5780,5780,171
|
|
20230831,130600,922040350,5780,5780,5780,5780,0
|
|
20230831,130500,922040350,5780,5780,5780,5780,0
|
|
20230831,130400,922040350,5780,5780,5780,5780,0
|
|
20230831,130300,922040350,5780,5780,5780,5780,0
|
|
20230831,130200,922040350,5780,5780,5780,5780,309
|
|
20230831,130100,920254330,5760,5800,5800,5760,2265
|
|
20230831,130000,907162350,5820,5820,5820,5820,0
|
|
20230831,125900,907162350,5820,5820,5820,5820,0
|
|
20230831,125800,907162350,5820,5840,5840,5820,9
|
|
20230831,125700,907109870,5820,5820,5820,5820,90
|
|
20230831,125600,906586070,5820,5810,5820,5810,250
|
|
20230831,125500,905131160,5790,5810,5820,5790,3528
|
|
20230831,125400,884615250,5820,5790,5820,5790,436
|
|
20230831,125300,882081220,5810,5810,5810,5810,0
|
|
20230831,125200,882081220,5810,5810,5810,5810,0
|
|
20230831,125100,882081220,5810,5810,5810,5810,0
|
|
20230831,125000,882081220,5810,5780,5810,5780,419
|
|
20230831,124900,879654100,5780,5780,5780,5780,0
|
|
20230831,124800,879654100,5780,5780,5780,5780,0
|
|
20230831,124700,879654100,5780,5780,5780,5780,0
|
|
20230831,124600,879654100,5780,5770,5780,5770,595
|
|
20230831,124500,876215120,5770,5770,5770,5770,1
|
|
20230831,124400,876209350,5760,5770,5770,5760,3
|
|
20230831,124300,876192060,5770,5760,5770,5760,2
|
|
20230831,124200,876180530,5760,5760,5760,5760,157
|
|
20230831,124100,875276210,5760,5760,5760,5760,90
|
|
20230831,124000,874757810,5760,5760,5760,5760,0
|
|
20230831,123900,874757810,5760,5770,5770,5760,268
|
|
20230831,123800,873211790,5780,5780,5780,5780,329
|
|
20230831,123700,871310170,5780,5780,5780,5780,870
|
|
20230831,123600,866281570,5780,5780,5780,5780,20
|
|
20230831,123500,866165970,5780,5780,5780,5780,69
|
|
20230831,123400,865767150,5780,5780,5780,5780,310
|
|
20230831,123300,863975350,5780,5760,5780,5760,3055
|
|
20230831,123200,846345200,5760,5760,5760,5760,1
|
|
20230831,123100,846339440,5760,5760,5760,5760,22
|
|
20230831,123000,846212720,5760,5760,5760,5760,0
|
|
20230831,122900,846212720,5760,5760,5760,5760,0
|
|
20230831,122800,846212720,5760,5760,5760,5760,0
|
|
20230831,122700,846212720,5760,5760,5760,5760,0
|
|
20230831,122600,846212720,5760,5720,5760,5720,32
|
|
20230831,122500,846029200,5720,5760,5770,5720,418
|
|
20230831,122400,843634950,5770,5770,5770,5770,0
|
|
20230831,122300,843634950,5770,5770,5770,5770,0
|
|
20230831,122200,843634950,5770,5770,5770,5770,50
|
|
20230831,122100,843346450,5770,5740,5770,5740,41
|
|
20230831,122000,843110080,5740,5740,5750,5740,82
|
|
20230831,121900,842639200,5750,5740,5750,5700,5180
|
|
20230831,121800,813055440,5710,5800,5800,5700,6805
|
|
20230831,121700,774159780,5770,5810,5810,5770,25
|
|
20230831,121600,774015330,5770,5780,5780,5770,119
|
|
20230831,121500,773327700,5800,5800,5800,5770,2055
|
|
20230831,121400,761460110,5800,5800,5800,5800,259
|
|
20230831,121300,759957910,5790,5790,5790,5790,27
|
|
20230831,121200,759801580,5790,5790,5790,5790,23
|
|
20230831,121100,759668410,5800,5800,5800,5800,194
|
|
20230831,121000,758543210,5800,5800,5800,5800,0
|
|
20230831,120900,758543210,5800,5800,5800,5800,0
|
|
20230831,120800,758543210,5800,5800,5800,5800,350
|
|
20230831,120700,756513210,5800,5800,5800,5800,0
|
|
20230831,120600,756513210,5800,5800,5800,5790,937
|
|
20230831,120500,751078620,5800,5810,5810,5800,248
|
|
20230831,120400,749639320,5810,5810,5810,5800,148
|
|
20230831,120300,748780050,5820,5820,5820,5820,1
|
|
20230831,120200,748774230,5810,5830,5830,5790,1721
|
|
20230831,120100,738793340,5830,5830,5830,5830,91
|
|
20230831,120000,738262810,5830,5830,5830,5830,0
|
|
20230831,115900,738262810,5830,5840,5840,5830,312
|
|
20230831,115800,736442830,5840,5840,5840,5840,0
|
|
20230831,115700,736442830,5840,5840,5840,5840,0
|
|
20230831,115600,736442830,5840,5840,5840,5840,0
|
|
20230831,115500,736442830,5840,5840,5840,5840,15
|
|
20230831,115400,736355230,5840,5840,5840,5840,1
|
|
20230831,115300,736349390,5840,5850,5850,5840,91
|
|
20230831,115200,735817540,5850,5820,5850,5820,2
|
|
20230831,115100,735805870,5820,5820,5820,5810,420
|
|
20230831,115000,733365560,5820,5840,5840,5820,656
|
|
20230831,114900,729546390,5840,5840,5840,5840,105
|
|
20230831,114800,728933190,5830,5840,5850,5830,478
|
|
20230831,114700,726142040,5850,5850,5850,5850,553
|
|
20230831,114600,722906990,5850,5860,5860,5850,244
|
|
20230831,114500,721477230,5860,5860,5860,5860,16
|
|
20230831,114400,721383470,5870,5870,5870,5870,38
|
|
20230831,114300,721160410,5880,5880,5880,5880,630
|
|
20230831,114200,717456010,5880,5850,5880,5850,306
|
|
20230831,114100,715665730,5840,5870,5890,5840,1135
|
|
20230831,114000,709019240,5870,5870,5870,5870,200
|
|
20230831,113900,707845240,5870,5860,5890,5860,137
|
|
20230831,113800,707042050,5830,5830,5840,5820,1344
|
|
20230831,113700,699202840,5830,5880,5880,5830,7480
|
|
20230831,113600,655399570,5880,5880,5900,5880,2444
|
|
20230831,113500,641022090,5900,5900,5900,5900,207
|
|
20230831,113400,639800790,5900,5880,5910,5880,3314
|
|
20230831,113300,620270930,5880,5880,5880,5880,300
|
|
20230831,113200,618506930,5880,5880,5880,5880,1044
|
|
20230831,113100,612368210,5890,5880,5890,5880,209
|
|
20230831,113000,611139270,5900,5920,5920,5890,2967
|
|
20230831,112900,593603330,5920,5880,5920,5880,6742
|
|
20230831,112800,553779570,5880,5870,5880,5870,1207
|
|
20230831,112700,546693480,5870,5870,5870,5870,195
|
|
20230831,112600,545548830,5870,5880,5880,5870,845
|
|
20230831,112500,540585150,5880,5880,5890,5880,268
|
|
20230831,112400,539009300,5880,5880,5880,5870,180
|
|
20230831,112300,537951000,5880,5880,5880,5880,650
|
|
20230831,112200,534129000,5880,5880,5890,5880,3555
|
|
20230831,112100,513199540,5890,5890,5890,5860,6188
|
|
20230831,112000,476839270,5890,5800,5890,5800,2407
|
|
20230831,111900,462734150,5800,5800,5800,5800,0
|
|
20230831,111800,462734150,5800,5800,5800,5800,0
|
|
20230831,111700,462734150,5800,5800,5800,5800,105
|
|
20230831,111600,462125150,5800,5850,5860,5800,104
|
|
20230831,111500,461515920,5860,5820,5860,5790,1661
|
|
20230831,111400,451854790,5820,5850,5860,5820,1194
|
|
20230831,111300,444875360,5840,5810,5850,5810,1855
|
|
20230831,111200,434042210,5820,5820,5820,5820,0
|
|
20230831,111100,434042210,5820,5800,5820,5790,1559
|
|
20230831,111000,425002910,5770,5810,5810,5770,2140
|
|
20230831,110900,412606930,5800,5810,5820,5800,3762
|
|
20230831,110800,390766420,5820,5820,5820,5820,171
|
|
20230831,110700,389771200,5820,5810,5830,5810,2834
|
|
20230831,110600,373265050,5810,5800,5810,5800,1032
|
|
20230831,110500,367269980,5800,5800,5800,5760,302
|
|
20230831,110400,365524380,5800,5800,5800,5800,0
|
|
20230831,110300,365524380,5800,5790,5800,5770,4105
|
|
20230831,110200,341830270,5800,5800,5810,5800,504
|
|
20230831,110100,338906040,5800,5790,5800,5790,128
|
|
20230831,110000,338164640,5790,5770,5790,5770,1107
|
|
20230831,105900,331777230,5760,5760,5760,5740,220
|
|
20230831,105800,330511410,5760,5770,5770,5750,39
|
|
20230831,105700,330287110,5750,5780,5780,5750,718
|
|
20230831,105600,326137400,5800,5800,5800,5800,1
|
|
20230831,105500,326131600,5780,5790,5790,5780,961
|
|
20230831,105400,320570820,5800,5790,5810,5790,154
|
|
20230831,105300,319679010,5810,5800,5810,5790,64
|
|
20230831,105200,319307700,5800,5790,5800,5790,359
|
|
20230831,105100,317229060,5800,5820,5820,5790,352
|
|
20230831,105000,315188940,5810,5810,5820,5800,2712
|
|
20230831,104900,299443520,5810,5800,5810,5800,1449
|
|
20230831,104800,291038440,5800,5800,5800,5800,1
|
|
20230831,104700,291032640,5800,5790,5800,5780,418
|
|
20230831,104600,288610650,5790,5770,5790,5770,261
|
|
20230831,104500,287102540,5770,5760,5770,5760,2
|
|
20230831,104400,287091010,5770,5760,5770,5760,266
|
|
20230831,104300,285557070,5760,5750,5760,5750,11
|
|
20230831,104200,285493810,5760,5750,5760,5750,576
|
|
20230831,104100,282176080,5760,5760,5760,5760,0
|
|
20230831,104000,282176080,5760,5760,5760,5760,86
|
|
20230831,103900,281680720,5760,5750,5760,5750,5000
|
|
20230831,103800,252899660,5750,5740,5750,5740,175
|
|
20230831,103700,251895150,5740,5740,5740,5740,1000
|
|
20230831,103600,246155150,5740,5740,5740,5740,0
|
|
20230831,103500,246155150,5740,5740,5740,5740,0
|
|
20230831,103400,246155150,5740,5740,5740,5740,0
|
|
20230831,103300,246155150,5740,5740,5740,5740,0
|
|
20230831,103200,246155150,5740,5750,5750,5740,33
|
|
20230831,103100,245965680,5770,5770,5770,5770,0
|
|
20230831,103000,245965680,5770,5750,5770,5710,5783
|
|
20230831,102900,212678560,5770,5770,5780,5740,765
|
|
20230831,102800,208264770,5770,5770,5780,5760,2856
|
|
20230831,102700,191786640,5750,5760,5770,5750,1687
|
|
20230831,102600,182082620,5760,5760,5770,5740,2211
|
|
20230831,102500,169364220,5770,5760,5770,5760,166
|
|
20230831,102400,168408050,5750,5760,5770,5750,2514
|
|
20230831,102300,153944420,5760,5750,5760,5750,622
|
|
20230831,102200,150365880,5740,5760,5760,5740,22
|
|
20230831,102100,150239360,5760,5730,5760,5730,700
|
|
20230831,102000,146216750,5730,5750,5750,5730,1252
|
|
20230831,101900,139042750,5740,5710,5740,5710,505
|
|
20230831,101800,136144110,5740,5730,5740,5700,1701
|
|
20230831,101700,126443240,5750,5750,5750,5730,115
|
|
20230831,101600,125783990,5750,5710,5750,5710,3331
|
|
20230831,101500,106664080,5720,5720,5720,5720,76
|
|
20230831,101400,106229360,5700,5690,5710,5690,1056
|
|
20230831,101300,100213580,5690,5680,5690,5680,957
|
|
20230831,101200,94777810,5700,5700,5700,5700,1
|
|
20230831,101100,94772110,5690,5690,5690,5690,100
|
|
20230831,101000,94203110,5700,5700,5700,5700,0
|
|
20230831,100900,94203110,5700,5700,5700,5700,1
|
|
20230831,100800,94197410,5680,5700,5700,5680,1001
|
|
20230831,100700,88511710,5690,5690,5690,5690,94
|
|
20230831,100600,87976850,5690,5690,5690,5690,106
|
|
20230831,100500,87373710,5700,5710,5710,5700,106
|
|
20230831,100400,86769360,5710,5700,5720,5700,325
|
|
20230831,100300,84913630,5700,5700,5710,5700,1912
|
|
20230831,100200,74006180,5680,5680,5680,5680,284
|
|
20230831,100100,72393060,5680,5680,5680,5680,1
|
|
20230831,100000,72387380,5680,5690,5690,5680,895
|
|
20230831,095900,67299830,5680,5680,5680,5680,10
|
|
20230831,095800,67243030,5680,5680,5680,5680,49
|
|
20230831,095700,66964710,5680,5680,5680,5680,1
|
|
20230831,095600,66959030,5660,5680,5680,5660,7
|
|
20230831,095500,66919370,5680,5680,5680,5680,11
|
|
20230831,095400,66856890,5680,5680,5680,5680,18
|
|
20230831,095300,66754650,5660,5660,5660,5660,187
|
|
20230831,095200,65696230,5680,5680,5680,5680,0
|
|
20230831,095100,65696230,5680,5680,5680,5680,0
|
|
20230831,095000,65696230,5680,5680,5680,5680,1
|
|
20230831,094900,65690550,5660,5660,5660,5660,1138
|
|
20230831,094800,59249470,5680,5680,5680,5680,0
|
|
20230831,094700,59249470,5680,5680,5680,5680,79
|
|
20230831,094600,58800750,5680,5680,5680,5660,152
|
|
20230831,094500,57940280,5670,5670,5670,5660,263
|
|
20230831,094400,56450850,5670,5670,5670,5670,91
|
|
20230831,094300,55934880,5680,5680,5680,5680,0
|
|
20230831,094200,55934880,5680,5680,5680,5680,228
|
|
20230831,094100,54639840,5690,5690,5690,5690,8
|
|
20230831,094000,54594320,5690,5690,5690,5690,7
|
|
20230831,093900,54554490,5690,5690,5690,5690,0
|
|
20230831,093800,54554490,5690,5690,5690,5690,0
|
|
20230831,093700,54554490,5690,5680,5690,5680,355
|
|
20230831,093600,52535990,5700,5700,5700,5700,0
|
|
20230831,093500,52535990,5700,5670,5700,5670,201
|
|
20230831,093400,51396290,5700,5700,5700,5700,0
|
|
20230831,093300,51396290,5700,5700,5700,5700,0
|
|
20230831,093200,51396290,5700,5660,5700,5660,646
|
|
20230831,093100,47720840,5690,5690,5690,5690,6
|
|
20230831,093000,47686700,5670,5670,5670,5670,200
|
|
20230831,092900,46552700,5680,5680,5680,5680,100
|
|
20230831,092800,45984700,5690,5690,5690,5690,0
|
|
20230831,092700,45984700,5690,5680,5690,5670,884
|
|
20230831,092600,40972070,5700,5700,5700,5700,0
|
|
20230831,092500,40972070,5700,5700,5700,5700,0
|
|
20230831,092400,40972070,5700,5680,5700,5680,229
|
|
20230831,092300,39671310,5700,5700,5700,5700,88
|
|
20230831,092200,39169710,5700,5700,5720,5700,359
|
|
20230831,092100,37123390,5700,5710,5720,5700,510
|
|
20230831,092000,34207590,5710,5700,5710,5700,170
|
|
20230831,091900,33238350,5700,5700,5700,5690,1108
|
|
20230831,091800,26928360,5680,5690,5690,5680,484
|
|
20230831,091700,24177600,5680,5680,5690,5680,4
|
|
20230831,091600,24154870,5690,5690,5690,5690,92
|
|
20230831,091500,23631390,5700,5700,5700,5700,16
|
|
20230831,091400,23540190,5700,5680,5700,5680,816
|
|
20230831,091300,18896960,5690,5670,5690,5670,68
|
|
20230831,091200,18510100,5670,5690,5690,5670,432
|
|
20230831,091100,16058920,5690,5690,5690,5690,100
|
|
20230831,091000,15489920,5690,5700,5700,5690,43
|
|
20230831,090900,15245240,5690,5690,5690,5680,30
|
|
20230831,090800,15074570,5670,5640,5670,5640,1623
|
|
20230831,090700,5902760,5660,5660,5660,5660,317
|
|
20230831,090600,4108540,5640,5640,5640,5640,330
|
|
20230831,090500,2247340,5660,5660,5660,5660,0
|
|
20230831,090400,2247340,5660,5660,5660,5660,1
|
|
20230831,090300,2241680,5630,5630,5630,5630,0
|
|
20230831,090200,2241680,5630,5630,5630,5630,0
|
|
20230831,090100,2241680,5630,5630,5630,5630,0
|
|
20230831,090000,2241680,5630,5600,5630,5600,400
|