643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,193900,11065655640,17620,17620,17620,17620,0
|
|
20230831,193800,11065655640,17620,17620,17620,17620,0
|
|
20230831,193700,11065655640,17620,17620,17620,17620,0
|
|
20230831,193600,11065655640,17620,17620,17620,17620,0
|
|
20230831,193500,11065655640,17620,17620,17620,17620,0
|
|
20230831,193400,11065655640,17620,17620,17620,17620,0
|
|
20230831,193300,11065655640,17620,17620,17620,17620,0
|
|
20230831,193200,11065655640,17620,17620,17620,17620,0
|
|
20230831,193100,11065655640,17620,17620,17620,17620,0
|
|
20230831,193000,11065655640,17620,17620,17620,17620,0
|
|
20230831,192900,11065655640,17620,17620,17620,17620,0
|
|
20230831,192800,11065655640,17620,17620,17620,17620,0
|
|
20230831,192700,11065655640,17620,17620,17620,17620,0
|
|
20230831,192600,11065655640,17620,17620,17620,17620,0
|
|
20230831,192500,11065655640,17620,17620,17620,17620,0
|
|
20230831,192400,11065655640,17620,17620,17620,17620,0
|
|
20230831,192300,11065655640,17620,17620,17620,17620,0
|
|
20230831,192200,11065655640,17620,17620,17620,17620,0
|
|
20230831,192100,11065655640,17620,17620,17620,17620,0
|
|
20230831,192000,11065655640,17620,17620,17620,17620,0
|
|
20230831,191900,11065655640,17620,17620,17620,17620,0
|
|
20230831,191800,11065655640,17620,17620,17620,17620,0
|
|
20230831,191700,11065655640,17620,17620,17620,17620,0
|
|
20230831,191600,11065655640,17620,17620,17620,17620,0
|
|
20230831,191500,11065655640,17620,17620,17620,17620,0
|
|
20230831,191400,11065655640,17620,17620,17620,17620,0
|
|
20230831,191300,11065655640,17620,17620,17620,17620,0
|
|
20230831,191200,11065655640,17620,17620,17620,17620,0
|
|
20230831,191100,11065655640,17620,17620,17620,17620,0
|
|
20230831,191000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,190900,11065655640,17620,17620,17620,17620,0
|
|
20230831,190800,11065655640,17620,17620,17620,17620,0
|
|
20230831,190700,11065655640,17620,17620,17620,17620,0
|
|
20230831,190600,11065655640,17620,17620,17620,17620,0
|
|
20230831,190500,11065655640,17620,17620,17620,17620,0
|
|
20230831,190400,11065655640,17620,17620,17620,17620,0
|
|
20230831,190300,11065655640,17620,17620,17620,17620,0
|
|
20230831,190200,11065655640,17620,17620,17620,17620,0
|
|
20230831,190100,11065655640,17620,17620,17620,17620,0
|
|
20230831,190000,11065655640,17620,17620,17620,17620,0
|
|
20230831,185900,11065655640,17620,17620,17620,17620,0
|
|
20230831,185800,11065655640,17620,17620,17620,17620,0
|
|
20230831,185700,11065655640,17620,17620,17620,17620,0
|
|
20230831,185600,11065655640,17620,17620,17620,17620,0
|
|
20230831,185500,11065655640,17620,17620,17620,17620,0
|
|
20230831,185400,11065655640,17620,17620,17620,17620,0
|
|
20230831,185300,11065655640,17620,17620,17620,17620,0
|
|
20230831,185200,11065655640,17620,17620,17620,17620,0
|
|
20230831,185100,11065655640,17620,17620,17620,17620,0
|
|
20230831,185000,11065655640,17620,17620,17620,17620,0
|
|
20230831,184900,11065655640,17620,17620,17620,17620,0
|
|
20230831,184800,11065655640,17620,17620,17620,17620,0
|
|
20230831,184700,11065655640,17620,17620,17620,17620,0
|
|
20230831,184600,11065655640,17620,17620,17620,17620,0
|
|
20230831,184500,11065655640,17620,17620,17620,17620,0
|
|
20230831,184400,11065655640,17620,17620,17620,17620,0
|
|
20230831,184300,11065655640,17620,17620,17620,17620,0
|
|
20230831,184200,11065655640,17620,17620,17620,17620,0
|
|
20230831,184100,11065655640,17620,17620,17620,17620,0
|
|
20230831,184000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,183900,11065655640,17620,17620,17620,17620,0
|
|
20230831,183800,11065655640,17620,17620,17620,17620,0
|
|
20230831,183700,11065655640,17620,17620,17620,17620,0
|
|
20230831,183600,11065655640,17620,17620,17620,17620,0
|
|
20230831,183500,11065655640,17620,17620,17620,17620,0
|
|
20230831,183400,11065655640,17620,17620,17620,17620,0
|
|
20230831,183300,11065655640,17620,17620,17620,17620,0
|
|
20230831,183200,11065655640,17620,17620,17620,17620,0
|
|
20230831,183100,11065655640,17620,17620,17620,17620,0
|
|
20230831,183000,11065655640,17620,17620,17620,17620,0
|
|
20230831,182900,11065655640,17620,17620,17620,17620,0
|
|
20230831,182800,11065655640,17620,17620,17620,17620,0
|
|
20230831,182700,11065655640,17620,17620,17620,17620,0
|
|
20230831,182600,11065655640,17620,17620,17620,17620,0
|
|
20230831,182500,11065655640,17620,17620,17620,17620,0
|
|
20230831,182400,11065655640,17620,17620,17620,17620,0
|
|
20230831,182300,11065655640,17620,17620,17620,17620,0
|
|
20230831,182200,11065655640,17620,17620,17620,17620,0
|
|
20230831,182100,11065655640,17620,17620,17620,17620,0
|
|
20230831,182000,11065655640,17620,17620,17620,17620,0
|
|
20230831,181900,11065655640,17620,17620,17620,17620,0
|
|
20230831,181800,11065655640,17620,17620,17620,17620,0
|
|
20230831,181700,11065655640,17620,17620,17620,17620,0
|
|
20230831,181600,11065655640,17620,17620,17620,17620,0
|
|
20230831,181500,11065655640,17620,17620,17620,17620,0
|
|
20230831,181400,11065655640,17620,17620,17620,17620,0
|
|
20230831,181300,11065655640,17620,17620,17620,17620,0
|
|
20230831,181200,11065655640,17620,17620,17620,17620,0
|
|
20230831,181100,11065655640,17620,17620,17620,17620,0
|
|
20230831,181000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,180900,11065655640,17620,17620,17620,17620,0
|
|
20230831,180800,11065655640,17620,17620,17620,17620,0
|
|
20230831,180700,11065655640,17620,17620,17620,17620,0
|
|
20230831,180600,11065655640,17620,17620,17620,17620,0
|
|
20230831,180500,11065655640,17620,17620,17620,17620,0
|
|
20230831,180400,11065655640,17620,17620,17620,17620,0
|
|
20230831,180300,11065655640,17620,17620,17620,17620,0
|
|
20230831,180200,11065655640,17620,17620,17620,17620,0
|
|
20230831,180100,11065655640,17620,17620,17620,17620,0
|
|
20230831,180000,11065655640,17620,17620,17620,17620,0
|
|
20230831,175900,11065655640,17620,17620,17620,17620,0
|
|
20230831,175800,11065655640,17620,17620,17620,17620,0
|
|
20230831,175700,11065655640,17620,17620,17620,17620,0
|
|
20230831,175600,11065655640,17620,17620,17620,17620,0
|
|
20230831,175500,11065655640,17620,17620,17620,17620,0
|
|
20230831,175400,11065655640,17620,17620,17620,17620,0
|
|
20230831,175300,11065655640,17620,17620,17620,17620,0
|
|
20230831,175200,11065655640,17620,17620,17620,17620,0
|
|
20230831,175100,11065655640,17620,17620,17620,17620,0
|
|
20230831,175000,11065655640,17620,17620,17620,17620,0
|
|
20230831,174900,11065655640,17620,17620,17620,17620,0
|
|
20230831,174800,11065655640,17620,17620,17620,17620,0
|
|
20230831,174700,11065655640,17620,17620,17620,17620,0
|
|
20230831,174600,11065655640,17620,17620,17620,17620,0
|
|
20230831,174500,11065655640,17620,17620,17620,17620,0
|
|
20230831,174400,11065655640,17620,17620,17620,17620,0
|
|
20230831,174300,11065655640,17620,17620,17620,17620,0
|
|
20230831,174200,11065655640,17620,17620,17620,17620,0
|
|
20230831,174100,11065655640,17620,17620,17620,17620,0
|
|
20230831,174000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,173900,11065655640,17620,17620,17620,17620,0
|
|
20230831,173800,11065655640,17620,17620,17620,17620,0
|
|
20230831,173700,11065655640,17620,17620,17620,17620,0
|
|
20230831,173600,11065655640,17620,17620,17620,17620,0
|
|
20230831,173500,11065655640,17620,17620,17620,17620,0
|
|
20230831,173400,11065655640,17620,17620,17620,17620,0
|
|
20230831,173300,11065655640,17620,17620,17620,17620,0
|
|
20230831,173200,11065655640,17620,17620,17620,17620,0
|
|
20230831,173100,11065655640,17620,17620,17620,17620,0
|
|
20230831,173000,11065655640,17620,17620,17620,17620,0
|
|
20230831,172900,11065655640,17620,17620,17620,17620,0
|
|
20230831,172800,11065655640,17620,17620,17620,17620,0
|
|
20230831,172700,11065655640,17620,17620,17620,17620,0
|
|
20230831,172600,11065655640,17620,17620,17620,17620,0
|
|
20230831,172500,11065655640,17620,17620,17620,17620,0
|
|
20230831,172400,11065655640,17620,17620,17620,17620,0
|
|
20230831,172300,11065655640,17620,17620,17620,17620,0
|
|
20230831,172200,11065655640,17620,17620,17620,17620,0
|
|
20230831,172100,11065655640,17620,17620,17620,17620,0
|
|
20230831,172000,11065655640,17620,17620,17620,17620,0
|
|
20230831,171900,11065655640,17620,17620,17620,17620,0
|
|
20230831,171800,11065655640,17620,17620,17620,17620,0
|
|
20230831,171700,11065655640,17620,17620,17620,17620,0
|
|
20230831,171600,11065655640,17620,17620,17620,17620,0
|
|
20230831,171500,11065655640,17620,17620,17620,17620,0
|
|
20230831,171400,11065655640,17620,17620,17620,17620,0
|
|
20230831,171300,11065655640,17620,17620,17620,17620,0
|
|
20230831,171200,11065655640,17620,17620,17620,17620,0
|
|
20230831,171100,11065655640,17620,17620,17620,17620,0
|
|
20230831,171000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,170900,11065655640,17620,17620,17620,17620,0
|
|
20230831,170800,11065655640,17620,17620,17620,17620,0
|
|
20230831,170700,11065655640,17620,17620,17620,17620,0
|
|
20230831,170600,11065655640,17620,17620,17620,17620,0
|
|
20230831,170500,11065655640,17620,17620,17620,17620,0
|
|
20230831,170400,11065655640,17620,17620,17620,17620,0
|
|
20230831,170300,11065655640,17620,17620,17620,17620,0
|
|
20230831,170200,11065655640,17620,17620,17620,17620,0
|
|
20230831,170100,11065655640,17620,17620,17620,17620,0
|
|
20230831,170000,11065655640,17620,17620,17620,17620,0
|
|
20230831,165900,11065655640,17620,17620,17620,17620,0
|
|
20230831,165800,11065655640,17620,17620,17620,17620,0
|
|
20230831,165700,11065655640,17620,17620,17620,17620,0
|
|
20230831,165600,11065655640,17620,17620,17620,17620,0
|
|
20230831,165500,11065655640,17620,17620,17620,17620,0
|
|
20230831,165400,11065655640,17620,17620,17620,17620,0
|
|
20230831,165300,11065655640,17620,17620,17620,17620,0
|
|
20230831,165200,11065655640,17620,17620,17620,17620,0
|
|
20230831,165100,11065655640,17620,17620,17620,17620,0
|
|
20230831,165000,11065655640,17620,17620,17620,17620,0
|
|
20230831,164900,11065655640,17620,17620,17620,17620,0
|
|
20230831,164800,11065655640,17620,17620,17620,17620,0
|
|
20230831,164700,11065655640,17620,17620,17620,17620,0
|
|
20230831,164600,11065655640,17620,17620,17620,17620,0
|
|
20230831,164500,11065655640,17620,17620,17620,17620,0
|
|
20230831,164400,11065655640,17620,17620,17620,17620,0
|
|
20230831,164300,11065655640,17620,17620,17620,17620,0
|
|
20230831,164200,11065655640,17620,17620,17620,17620,0
|
|
20230831,164100,11065655640,17620,17620,17620,17620,0
|
|
20230831,164000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,163900,11065655640,17620,17620,17620,17620,0
|
|
20230831,163800,11065655640,17620,17620,17620,17620,0
|
|
20230831,163700,11065655640,17620,17620,17620,17620,0
|
|
20230831,163600,11065655640,17620,17620,17620,17620,0
|
|
20230831,163500,11065655640,17620,17620,17620,17620,0
|
|
20230831,163400,11065655640,17620,17620,17620,17620,0
|
|
20230831,163300,11065655640,17620,17620,17620,17620,0
|
|
20230831,163200,11065655640,17620,17620,17620,17620,0
|
|
20230831,163100,11065655640,17620,17620,17620,17620,0
|
|
20230831,163000,11065655640,17620,17620,17620,17620,0
|
|
20230831,162900,11065655640,17620,17620,17620,17620,0
|
|
20230831,162800,11065655640,17620,17620,17620,17620,0
|
|
20230831,162700,11065655640,17620,17620,17620,17620,0
|
|
20230831,162600,11065655640,17620,17620,17620,17620,0
|
|
20230831,162500,11065655640,17620,17620,17620,17620,0
|
|
20230831,162400,11065655640,17620,17620,17620,17620,0
|
|
20230831,162300,11065655640,17620,17620,17620,17620,0
|
|
20230831,162200,11065655640,17620,17620,17620,17620,0
|
|
20230831,162100,11065655640,17620,17620,17620,17620,0
|
|
20230831,162000,11065655640,17620,17620,17620,17620,0
|
|
20230831,161900,11065655640,17620,17620,17620,17620,0
|
|
20230831,161800,11065655640,17620,17620,17620,17620,0
|
|
20230831,161700,11065655640,17620,17620,17620,17620,0
|
|
20230831,161600,11065655640,17620,17620,17620,17620,0
|
|
20230831,161500,11065655640,17620,17620,17620,17620,0
|
|
20230831,161400,11065655640,17620,17620,17620,17620,0
|
|
20230831,161300,11065655640,17620,17620,17620,17620,0
|
|
20230831,161200,11065655640,17620,17620,17620,17620,0
|
|
20230831,161100,11065655640,17620,17620,17620,17620,0
|
|
20230831,161000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,160900,11065655640,17620,17620,17620,17620,0
|
|
20230831,160800,11065655640,17620,17620,17620,17620,0
|
|
20230831,160700,11065655640,17620,17620,17620,17620,0
|
|
20230831,160600,11065655640,17620,17620,17620,17620,0
|
|
20230831,160500,11065655640,17620,17620,17620,17620,0
|
|
20230831,160400,11065655640,17620,17620,17620,17620,0
|
|
20230831,160300,11065655640,17620,17620,17620,17620,0
|
|
20230831,160200,11065655640,17620,17620,17620,17620,0
|
|
20230831,160100,11065655640,17620,17620,17620,17620,0
|
|
20230831,160000,11065655640,17620,17620,17620,17620,0
|
|
20230831,155900,11065655640,17620,17620,17620,17620,0
|
|
20230831,155800,11065655640,17620,17620,17620,17620,0
|
|
20230831,155700,11065655640,17620,17620,17620,17620,0
|
|
20230831,155600,11065655640,17620,17620,17620,17620,0
|
|
20230831,155500,11065655640,17620,17620,17620,17620,0
|
|
20230831,155400,11065655640,17620,17620,17620,17620,0
|
|
20230831,155300,11065655640,17620,17620,17620,17620,0
|
|
20230831,155200,11065655640,17620,17620,17620,17620,0
|
|
20230831,155100,11065655640,17620,17620,17620,17620,0
|
|
20230831,155000,11065655640,17620,17620,17620,17620,0
|
|
20230831,154900,11065655640,17620,17620,17620,17620,0
|
|
20230831,154800,11065655640,17620,17620,17620,17620,0
|
|
20230831,154700,11065655640,17620,17620,17620,17620,0
|
|
20230831,154600,11065655640,17620,17620,17620,17620,0
|
|
20230831,154500,11065655640,17620,17620,17620,17620,0
|
|
20230831,154400,11065655640,17620,17620,17620,17620,0
|
|
20230831,154300,11065655640,17620,17620,17620,17620,0
|
|
20230831,154200,11065655640,17620,17620,17620,17620,0
|
|
20230831,154100,11065655640,17620,17620,17620,17620,0
|
|
20230831,154000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,153900,11065655640,17620,17620,17620,17620,0
|
|
20230831,153800,11065655640,17620,17620,17620,17620,0
|
|
20230831,153700,11065655640,17620,17620,17620,17620,0
|
|
20230831,153600,11065655640,17620,17620,17620,17620,0
|
|
20230831,153500,11065655640,17620,17620,17620,17620,0
|
|
20230831,153400,11065655640,17620,17620,17620,17620,0
|
|
20230831,153300,11065655640,17620,17620,17620,17620,0
|
|
20230831,153200,11065655640,17620,17620,17620,17620,0
|
|
20230831,153100,11065655640,17620,17620,17620,17620,0
|
|
20230831,153000,11065655640,17620,17620,17620,17620,37257
|
|
20230831,152900,10409187300,17480,17480,17480,17480,0
|
|
20230831,152800,10409187300,17480,17480,17480,17480,0
|
|
20230831,152700,10409187300,17480,17480,17480,17480,0
|
|
20230831,152600,10409187300,17480,17480,17480,17480,0
|
|
20230831,152500,10409187300,17480,17480,17480,17480,0
|
|
20230831,152400,10409187300,17480,17480,17480,17480,0
|
|
20230831,152300,10409187300,17480,17480,17480,17480,0
|
|
20230831,152200,10409187300,17480,17480,17480,17480,0
|
|
20230831,152100,10409187300,17480,17480,17480,17480,0
|
|
20230831,152000,10409187300,17480,17480,17480,17480,0
|
|
20230831,151900,10409187300,17480,17490,17490,17480,1687
|
|
20230831,151800,10379687780,17490,17450,17490,17440,1255
|
|
20230831,151700,10357773620,17450,17440,17450,17440,730
|
|
20230831,151600,10345038580,17440,17420,17450,17420,4701
|
|
20230831,151500,10263073100,17420,17420,17420,17420,905
|
|
20230831,151400,10247308000,17430,17400,17430,17400,2570
|
|
20230831,151300,10202554100,17400,17390,17410,17300,13410
|
|
20230831,151200,9969889820,17400,17400,17410,17400,1565
|
|
20230831,151100,9942657090,17400,17420,17420,17390,986
|
|
20230831,151000,9925496300,17410,17420,17420,17410,1922
|
|
20230831,150900,9892031320,17410,17420,17420,17410,307
|
|
20230831,150800,9886685550,17420,17430,17430,17420,1986
|
|
20230831,150700,9852086690,17430,17440,17440,17430,672
|
|
20230831,150600,9840370460,17440,17450,17450,17440,698
|
|
20230831,150500,9828196200,17450,17460,17460,17450,613
|
|
20230831,150400,9817498250,17460,17380,17470,17380,2887
|
|
20230831,150300,9767206800,17380,17400,17410,17350,17793
|
|
20230831,150200,9458226730,17400,17420,17420,17400,1085
|
|
20230831,150100,9439334140,17430,17400,17430,17400,2253
|
|
20230831,150000,9400122990,17400,17410,17420,17390,761
|
|
20230831,145900,9386882290,17400,17420,17440,17400,3095
|
|
20230831,145800,9333005860,17430,17440,17450,17420,1233
|
|
20230831,145700,9311514270,17450,17450,17450,17420,1687
|
|
20230831,145600,9282108380,17450,17430,17460,17420,1776
|
|
20230831,145500,9251132680,17430,17450,17460,17430,639
|
|
20230831,145400,9239987760,17460,17430,17460,17410,5634
|
|
20230831,145300,9141740980,17430,17400,17430,17400,1004
|
|
20230831,145200,9124252270,17420,17410,17420,17410,290
|
|
20230831,145100,9119202350,17420,17400,17420,17390,2206
|
|
20230831,145000,9080800740,17400,17390,17400,17390,345
|
|
20230831,144900,9074799640,17400,17410,17420,17390,2380
|
|
20230831,144800,9033378820,17420,17420,17420,17410,1550
|
|
20230831,144700,9006389900,17420,17420,17420,17410,174
|
|
20230831,144600,9003359810,17420,17410,17420,17410,488
|
|
20230831,144500,8994860300,17410,17390,17410,17380,2254
|
|
20230831,144400,8955646510,17380,17390,17400,17380,1482
|
|
20230831,144300,8929875180,17400,17410,17410,17390,749
|
|
20230831,144200,8916842310,17410,17400,17410,17400,430
|
|
20230831,144100,8909359650,17410,17400,17410,17400,1332
|
|
20230831,144000,8886181330,17410,17420,17420,17410,599
|
|
20230831,143900,8875752690,17420,17420,17420,17420,1
|
|
20230831,143800,8875735270,17410,17410,17410,17400,89
|
|
20230831,143700,8874186130,17410,17410,17420,17400,255
|
|
20230831,143600,8869747280,17400,17400,17410,17390,1036
|
|
20230831,143500,8851723430,17400,17420,17430,17380,6205
|
|
20230831,143400,8743824940,17410,17430,17430,17400,3333
|
|
20230831,143300,8685792740,17430,17420,17430,17420,1303
|
|
20230831,143200,8663087610,17400,17410,17410,17400,294
|
|
20230831,143100,8657969170,17410,17420,17420,17400,921
|
|
20230831,143000,8641933450,17420,17420,17420,17410,90
|
|
20230831,142900,8640366150,17420,17430,17430,17410,907
|
|
20230831,142800,8624571330,17430,17420,17430,17420,381
|
|
20230831,142700,8617934120,17420,17410,17420,17410,258
|
|
20230831,142600,8613441550,17420,17410,17420,17410,1514
|
|
20230831,142500,8587081720,17410,17410,17410,17410,117
|
|
20230831,142400,8585044750,17410,17400,17410,17400,132
|
|
20230831,142300,8582747210,17410,17400,17410,17400,514
|
|
20230831,142200,8573803480,17410,17410,17410,17400,608
|
|
20230831,142100,8563220200,17410,17410,17420,17400,1437
|
|
20230831,142000,8538202030,17410,17420,17430,17410,1644
|
|
20230831,141900,8509567280,17430,17410,17430,17410,1299
|
|
20230831,141800,8486939170,17420,17420,17420,17410,83
|
|
20230831,141700,8485494110,17420,17420,17420,17410,204
|
|
20230831,141600,8481940530,17420,17410,17420,17410,205
|
|
20230831,141500,8478370430,17400,17420,17420,17400,658
|
|
20230831,141400,8466913500,17420,17410,17420,17410,801
|
|
20230831,141300,8452961090,17410,17410,17410,17400,1528
|
|
20230831,141200,8426358670,17410,17420,17420,17410,133
|
|
20230831,141100,8424041890,17420,17420,17420,17420,164
|
|
20230831,141000,8421185010,17410,17420,17420,17410,670
|
|
20230831,140900,8409515640,17420,17420,17420,17420,503
|
|
20230831,140800,8400753380,17420,17420,17430,17420,726
|
|
20230831,140700,8388106430,17410,17420,17420,17410,209
|
|
20230831,140600,8384466230,17420,17410,17420,17410,95
|
|
20230831,140500,8382811430,17410,17430,17430,17410,112
|
|
20230831,140400,8380861330,17430,17430,17430,17420,389
|
|
20230831,140300,8374081840,17430,17410,17430,17400,1350
|
|
20230831,140200,8350573740,17410,17410,17410,17400,134
|
|
20230831,140100,8348241510,17410,17400,17410,17400,15
|
|
20230831,140000,8347980410,17410,17410,17420,17410,78
|
|
20230831,135900,8346622420,17410,17420,17430,17400,1031
|
|
20230831,135800,8328680570,17420,17400,17420,17400,1187
|
|
20230831,135700,8308014170,17390,17420,17420,17390,520
|
|
20230831,135600,8298964280,17430,17390,17430,17390,1833
|
|
20230831,135500,8267064210,17390,17380,17400,17380,1747
|
|
20230831,135400,8236681050,17390,17390,17390,17390,1149
|
|
20230831,135300,8216699940,17390,17400,17410,17390,1120
|
|
20230831,135200,8197218130,17390,17400,17400,17390,1313
|
|
20230831,135100,8174373190,17390,17410,17410,17390,1228
|
|
20230831,135000,8153005990,17400,17400,17400,17400,1742
|
|
20230831,134900,8122695190,17410,17410,17410,17410,615
|
|
20230831,134800,8111988040,17410,17410,17410,17400,512
|
|
20230831,134700,8103074220,17410,17400,17410,17400,764
|
|
20230831,134600,8089778210,17410,17410,17410,17400,79
|
|
20230831,134500,8088403030,17410,17430,17440,17400,1540
|
|
20230831,134400,8061577970,17420,17420,17430,17410,916
|
|
20230831,134300,8045627660,17420,17410,17420,17410,54
|
|
20230831,134200,8044687510,17410,17390,17430,17390,1260
|
|
20230831,134100,8022761950,17390,17400,17420,17390,657
|
|
20230831,134000,8011327860,17400,17420,17420,17390,1971
|
|
20230831,133900,7977025580,17420,17420,17420,17420,94
|
|
20230831,133800,7975388100,17420,17420,17430,17420,268
|
|
20230831,133700,7970719510,17420,17430,17430,17420,296
|
|
20230831,133600,7965562080,17430,17440,17450,17420,1034
|
|
20230831,133500,7947529340,17450,17440,17450,17440,605
|
|
20230831,133400,7936976890,17440,17440,17440,17440,5
|
|
20230831,133300,7936889690,17410,17410,17410,17410,0
|
|
20230831,133200,7936889690,17410,17410,17430,17410,436
|
|
20230831,133100,7929294880,17410,17400,17410,17400,317
|
|
20230831,133000,7923778410,17400,17400,17410,17390,3447
|
|
20230831,132900,7863804580,17410,17410,17420,17400,546
|
|
20230831,132800,7854301890,17420,17450,17450,17410,903
|
|
20230831,132700,7838567360,17440,17420,17450,17420,887
|
|
20230831,132600,7823103340,17410,17430,17440,17410,2119
|
|
20230831,132500,7786197780,17430,17450,17450,17430,842
|
|
20230831,132400,7771514590,17450,17450,17450,17450,335
|
|
20230831,132300,7765668840,17450,17440,17450,17430,1121
|
|
20230831,132200,7746121810,17440,17430,17440,17420,3684
|
|
20230831,132100,7681941690,17430,17460,17460,17430,1651
|
|
20230831,132000,7653142340,17450,17470,17470,17450,726
|
|
20230831,131900,7640468510,17480,17460,17480,17460,635
|
|
20230831,131800,7629380730,17460,17460,17460,17460,820
|
|
20230831,131700,7615063530,17450,17460,17470,17450,541
|
|
20230831,131600,7605618670,17450,17460,17460,17450,385
|
|
20230831,131500,7598896600,17470,17470,17470,17470,19
|
|
20230831,131400,7598564670,17470,17490,17490,17470,657
|
|
20230831,131300,7587081910,17480,17480,17480,17480,59
|
|
20230831,131200,7586050590,17490,17480,17490,17480,119
|
|
20230831,131100,7583970450,17490,17490,17490,17490,234
|
|
20230831,131000,7579877790,17480,17480,17480,17480,100
|
|
20230831,130900,7578129790,17490,17480,17490,17480,18
|
|
20230831,130800,7577815120,17480,17470,17480,17470,190
|
|
20230831,130700,7574495480,17470,17470,17470,17470,377
|
|
20230831,130600,7567909290,17470,17500,17500,17470,517
|
|
20230831,130500,7558867780,17500,17500,17500,17500,97
|
|
20230831,130400,7557170280,17510,17500,17510,17490,334
|
|
20230831,130300,7551325770,17500,17520,17520,17500,406
|
|
20230831,130200,7544214550,17530,17500,17530,17500,844
|
|
20230831,130100,7529436190,17490,17500,17510,17490,254
|
|
20230831,130000,7524991220,17500,17480,17500,17480,298
|
|
20230831,125900,7519780200,17480,17470,17480,17470,305
|
|
20230831,125800,7514450830,17470,17470,17470,17460,1163
|
|
20230831,125700,7494137610,17460,17470,17470,17460,399
|
|
20230831,125600,7487170470,17470,17470,17490,17460,306
|
|
20230831,125500,7481825630,17490,17500,17500,17470,356
|
|
20230831,125400,7475599270,17490,17520,17520,17490,576
|
|
20230831,125300,7465514200,17530,17520,17530,17520,158
|
|
20230831,125200,7462744690,17520,17520,17530,17510,743
|
|
20230831,125100,7449725110,17510,17500,17520,17500,464
|
|
20230831,125000,7441602120,17500,17460,17500,17460,921
|
|
20230831,124900,7425495770,17470,17470,17470,17460,684
|
|
20230831,124800,7413549760,17460,17450,17460,17450,338
|
|
20230831,124700,7407650210,17450,17450,17450,17440,109
|
|
20230831,124600,7405749020,17440,17450,17450,17440,775
|
|
20230831,124500,7392231190,17450,17430,17450,17430,752
|
|
20230831,124400,7379117610,17430,17410,17430,17410,825
|
|
20230831,124300,7364747710,17410,17400,17410,17400,317
|
|
20230831,124200,7359230880,17400,17410,17410,17400,655
|
|
20230831,124100,7347827370,17410,17410,17410,17410,317
|
|
20230831,124000,7342308400,17410,17410,17410,17400,934
|
|
20230831,123900,7326056740,17410,17410,17410,17400,221
|
|
20230831,123800,7322209230,17410,17390,17410,17390,126
|
|
20230831,123700,7320017070,17400,17390,17400,17390,919
|
|
20230831,123600,7304032170,17390,17380,17390,17380,2362
|
|
20230831,123500,7262976300,17380,17390,17400,17380,1277
|
|
20230831,123400,7240778380,17400,17390,17400,17380,2852
|
|
20230831,123300,7191182420,17400,17400,17400,17390,322
|
|
20230831,123200,7185582620,17400,17400,17400,17400,57
|
|
20230831,123100,7184590820,17400,17400,17400,17390,719
|
|
20230831,123000,7172084030,17400,17400,17410,17400,724
|
|
20230831,122900,7159485110,17410,17420,17420,17410,641
|
|
20230831,122800,7148324700,17420,17410,17420,17410,197
|
|
20230831,122700,7144893470,17400,17410,17410,17400,170
|
|
20230831,122600,7141935310,17420,17420,17420,17420,58
|
|
20230831,122500,7140924950,17420,17400,17420,17390,963
|
|
20230831,122400,7124167190,17400,17420,17420,17400,202
|
|
20230831,122300,7120652320,17420,17420,17420,17400,941
|
|
20230831,122200,7104278180,17420,17410,17420,17400,1819
|
|
20230831,122100,7072624210,17410,17410,17410,17410,1100
|
|
20230831,122000,7053473210,17420,17420,17420,17410,545
|
|
20230831,121900,7043979850,17410,17420,17420,17410,465
|
|
20230831,121800,7035880400,17430,17430,17430,17420,968
|
|
20230831,121700,7019011410,17420,17440,17440,17420,159
|
|
20230831,121600,7016240120,17430,17440,17440,17430,291
|
|
20230831,121500,7011167980,17430,17440,17450,17430,2676
|
|
20230831,121400,6964502890,17440,17440,17440,17440,131
|
|
20230831,121300,6962218250,17450,17470,17470,17450,1016
|
|
20230831,121200,6944488980,17470,17470,17470,17450,381
|
|
20230831,121100,6937836240,17480,17470,17480,17460,723
|
|
20230831,121000,6925205890,17470,17450,17470,17450,785
|
|
20230831,120900,6911503440,17450,17450,17450,17450,370
|
|
20230831,120800,6905046940,17460,17460,17470,17460,1230
|
|
20230831,120700,6883570530,17470,17480,17480,17470,483
|
|
20230831,120600,6875129960,17480,17480,17480,17480,1
|
|
20230831,120500,6875112480,17490,17490,17500,17490,297
|
|
20230831,120400,6869917920,17490,17480,17490,17480,55
|
|
20230831,120300,6868956410,17480,17480,17480,17480,7
|
|
20230831,120200,6868834050,17480,17470,17480,17460,544
|
|
20230831,120100,6859330090,17470,17500,17500,17460,1006
|
|
20230831,120000,6841744530,17500,17490,17500,17490,100
|
|
20230831,115900,6839995420,17490,17490,17490,17490,456
|
|
20230831,115800,6832019980,17490,17490,17500,17490,1388
|
|
20230831,115700,6807732880,17490,17500,17500,17490,100
|
|
20230831,115600,6805983380,17490,17510,17510,17490,1042
|
|
20230831,115500,6787749120,17510,17510,17520,17510,485
|
|
20230831,115400,6779255050,17510,17510,17510,17510,248
|
|
20230831,115300,6774912570,17510,17500,17510,17500,194
|
|
20230831,115200,6771517550,17500,17510,17510,17500,348
|
|
20230831,115100,6765427530,17510,17510,17510,17510,225
|
|
20230831,115000,6761487780,17500,17490,17500,17490,924
|
|
20230831,114900,6745321550,17480,17480,17480,17470,219
|
|
20230831,114800,6741493520,17480,17480,17480,17480,958
|
|
20230831,114700,6724747680,17480,17460,17480,17460,942
|
|
20230831,114600,6708295650,17460,17450,17460,17450,257
|
|
20230831,114500,6703810750,17460,17470,17470,17460,71
|
|
20230831,114400,6702571070,17470,17470,17470,17470,125
|
|
20230831,114300,6700387320,17470,17460,17470,17450,200
|
|
20230831,114200,6696894780,17480,17450,17480,17450,459
|
|
20230831,114100,6688881510,17440,17440,17450,17440,202
|
|
20230831,114000,6685357910,17440,17430,17440,17430,288
|
|
20230831,113900,6680337060,17430,17430,17430,17430,79
|
|
20230831,113800,6678960090,17440,17440,17440,17440,1
|
|
20230831,113700,6678942650,17440,17440,17440,17440,150
|
|
20230831,113600,6676326650,17440,17450,17450,17440,305
|
|
20230831,113500,6671006720,17440,17400,17440,17390,2462
|
|
20230831,113400,6628156220,17400,17420,17420,17400,917
|
|
20230831,113300,6612200200,17410,17410,17420,17400,769
|
|
20230831,113200,6598811960,17420,17430,17430,17420,329
|
|
20230831,113100,6593080680,17420,17430,17430,17420,133
|
|
20230831,113000,6590762750,17420,17420,17430,17420,153
|
|
20230831,112900,6588097480,17410,17410,17410,17410,0
|
|
20230831,112800,6588097480,17410,17440,17440,17410,1212
|
|
20230831,112700,6566984340,17440,17460,17460,17430,299
|
|
20230831,112600,6561769300,17460,17430,17470,17410,2399
|
|
20230831,112500,6519949310,17430,17400,17430,17390,1632
|
|
20230831,112400,6491538260,17410,17420,17420,17410,206
|
|
20230831,112300,6487950870,17420,17400,17440,17400,546
|
|
20230831,112200,6478440050,17390,17430,17430,17390,1944
|
|
20230831,112100,6444612090,17440,17440,17450,17440,689
|
|
20230831,112000,6432593900,17440,17400,17440,17390,3248
|
|
20230831,111900,6376044900,17400,17420,17420,17400,3090
|
|
20230831,111800,6322268210,17410,17430,17430,17410,1425
|
|
20230831,111700,6297454490,17420,17430,17430,17410,1699
|
|
20230831,111600,6267860970,17430,17450,17460,17410,3333
|
|
20230831,111500,6209787570,17450,17400,17460,17380,3673
|
|
20230831,111400,6145764990,17420,17470,17470,17400,4167
|
|
20230831,111300,6073131980,17470,17490,17490,17470,2416
|
|
20230831,111200,6030905670,17490,17500,17510,17490,2392
|
|
20230831,111100,5989056320,17500,17510,17510,17500,713
|
|
20230831,111000,5976574390,17500,17510,17510,17500,54
|
|
20230831,110900,5975629370,17520,17510,17520,17500,2108
|
|
20230831,110800,5938728990,17510,17500,17510,17500,1130
|
|
20230831,110700,5918949070,17500,17530,17530,17500,2659
|
|
20230831,110600,5872353270,17530,17540,17540,17530,470
|
|
20230831,110500,5864112740,17540,17550,17550,17540,436
|
|
20230831,110400,5856464270,17550,17550,17550,17550,897
|
|
20230831,110300,5840721920,17550,17550,17550,17550,51
|
|
20230831,110200,5839826870,17550,17560,17560,17550,168
|
|
20230831,110100,5836877420,17560,17550,17560,17550,1235
|
|
20230831,110000,5815202160,17550,17540,17550,17530,698
|
|
20230831,105900,5802964660,17530,17540,17540,17530,101
|
|
20230831,105800,5801193680,17540,17540,17540,17530,159
|
|
20230831,105700,5798404960,17540,17550,17560,17540,819
|
|
20230831,105600,5784031160,17550,17540,17550,17530,571
|
|
20230831,105500,5774019900,17540,17530,17540,17530,1090
|
|
20230831,105400,5754902530,17530,17540,17540,17530,673
|
|
20230831,105300,5743103340,17540,17550,17550,17540,1438
|
|
20230831,105200,5717880190,17540,17590,17590,17540,1055
|
|
20230831,105100,5699368950,17590,17590,17590,17590,62
|
|
20230831,105000,5698278370,17590,17560,17600,17560,3406
|
|
20230831,104900,5638419530,17550,17550,17560,17550,1073
|
|
20230831,104800,5619587340,17550,17550,17550,17550,703
|
|
20230831,104700,5607249690,17550,17550,17550,17550,349
|
|
20230831,104600,5601124740,17560,17560,17570,17560,890
|
|
20230831,104500,5585492150,17550,17520,17560,17520,265
|
|
20230831,104400,5580844690,17520,17530,17530,17520,501
|
|
20230831,104300,5572067110,17540,17510,17540,17500,2033
|
|
20230831,104200,5536481650,17510,17590,17600,17500,6402
|
|
20230831,104100,5424293440,17600,17590,17610,17550,1879
|
|
20230831,104000,5391243050,17590,17600,17600,17530,3102
|
|
20230831,103900,5336806410,17600,17600,17600,17590,819
|
|
20230831,103800,5322392600,17600,17650,17650,17600,436
|
|
20230831,103700,5314707110,17660,17640,17660,17630,726
|
|
20230831,103600,5301898070,17640,17650,17650,17640,131
|
|
20230831,103500,5299585930,17640,17650,17650,17640,634
|
|
20230831,103400,5288398370,17650,17620,17650,17620,1563
|
|
20230831,103300,5260835130,17600,17590,17600,17580,3000
|
|
20230831,103200,5208043960,17590,17600,17600,17590,148
|
|
20230831,103100,5205440240,17590,17570,17600,17560,1022
|
|
20230831,103000,5187464190,17560,17560,17580,17540,1182
|
|
20230831,102900,5166710840,17540,17540,17550,17530,1187
|
|
20230831,102800,5145892590,17550,17550,17550,17540,868
|
|
20230831,102700,5130667570,17540,17570,17570,17540,3672
|
|
20230831,102600,5066236400,17560,17580,17580,17550,2426
|
|
20230831,102500,5023634840,17560,17590,17590,17560,5238
|
|
20230831,102400,4931579710,17590,17600,17600,17590,3066
|
|
20230831,102300,4877637890,17610,17620,17640,17610,1160
|
|
20230831,102200,4857202610,17620,17640,17650,17620,446
|
|
20230831,102100,4849339570,17640,17640,17650,17620,3541
|
|
20230831,102000,4786888090,17640,17630,17650,17620,403
|
|
20230831,101900,4779781640,17630,17630,17630,17620,83
|
|
20230831,101800,4778318610,17620,17640,17650,17620,1759
|
|
20230831,101700,4747293070,17640,17640,17650,17610,608
|
|
20230831,101600,4736579520,17650,17660,17660,17650,281
|
|
20230831,101500,4731618450,17650,17640,17650,17630,671
|
|
20230831,101400,4719781120,17640,17670,17670,17640,514
|
|
20230831,101300,4710708680,17670,17680,17680,17600,4645
|
|
20230831,101200,4628842470,17710,17760,17760,17660,2507
|
|
20230831,101100,4584431890,17760,17770,17770,17750,4343
|
|
20230831,101000,4507303250,17760,17740,17780,17740,2609
|
|
20230831,100900,4460991560,17750,17740,17750,17720,669
|
|
20230831,100800,4449123630,17740,17720,17740,17720,617
|
|
20230831,100700,4438187670,17740,17720,17750,17720,1258
|
|
20230831,100600,4415879890,17720,17730,17730,17700,815
|
|
20230831,100500,4401443330,17730,17690,17730,17680,1475
|
|
20230831,100400,4375339710,17690,17650,17690,17650,1318
|
|
20230831,100300,4352048610,17630,17630,17640,17630,365
|
|
20230831,100200,4345612520,17630,17640,17660,17630,323
|
|
20230831,100100,4339914880,17640,17620,17660,17620,917
|
|
20230831,100000,4323750090,17620,17610,17620,17610,182
|
|
20230831,095900,4320544840,17620,17620,17630,17600,2817
|
|
20230831,095800,4270928060,17620,17630,17660,17600,6231
|
|
20230831,095700,4161178060,17630,17640,17650,17630,1311
|
|
20230831,095600,4138059420,17660,17670,17680,17630,4198
|
|
20230831,095500,4063930830,17650,17690,17690,17650,2942
|
|
20230831,095400,4011943610,17690,17730,17730,17690,8775
|
|
20230831,095300,3856548240,17720,17730,17730,17720,1105
|
|
20230831,095200,3836964110,17740,17740,17750,17730,2021
|
|
20230831,095100,3801122130,17750,17750,17750,17750,1181
|
|
20230831,095000,3780159380,17750,17740,17760,17740,1523
|
|
20230831,094900,3753126300,17730,17740,17760,17730,1228
|
|
20230831,094800,3731347680,17750,17780,17790,17750,785
|
|
20230831,094700,3717400300,17760,17760,17790,17760,822
|
|
20230831,094600,3702792720,17770,17760,17770,17750,1470
|
|
20230831,094500,3676684960,17760,17740,17760,17710,2788
|
|
20230831,094400,3627277730,17740,17810,17810,17740,4941
|
|
20230831,094300,3539481700,17810,17810,17820,17800,2112
|
|
20230831,094200,3501870420,17810,17820,17840,17810,1095
|
|
20230831,094100,3482354920,17820,17860,17880,17820,5392
|
|
20230831,094000,3386100360,17860,17820,17880,17820,7995
|
|
20230831,093900,3243388740,17820,17820,17830,17810,864
|
|
20230831,093800,3227990460,17830,17820,17830,17810,2106
|
|
20230831,093700,3190461420,17820,17790,17830,17770,1121
|
|
20230831,093600,3170511020,17790,17850,17850,17770,4420
|
|
20230831,093500,3091776970,17850,17870,17880,17850,1419
|
|
20230831,093400,3066427120,17880,17830,17880,17820,3417
|
|
20230831,093300,3005441880,17830,17790,17830,17790,2406
|
|
20230831,093200,2962606540,17770,17780,17820,17760,4203
|
|
20230831,093100,2887864060,17780,17790,17800,17780,1022
|
|
20230831,093000,2869684270,17780,17800,17800,17780,1471
|
|
20230831,092900,2843512340,17800,17800,17830,17770,1276
|
|
20230831,092800,2820814250,17830,17810,17840,17790,1773
|
|
20230831,092700,2789221850,17820,17770,17820,17760,3983
|
|
20230831,092600,2718360520,17760,17780,17790,17740,2931
|
|
20230831,092500,2666282720,17790,17720,17790,17720,2754
|
|
20230831,092400,2617364050,17720,17680,17720,17680,1424
|
|
20230831,092300,2592150900,17690,17740,17740,17680,3267
|
|
20230831,092200,2534308950,17740,17700,17750,17690,2778
|
|
20230831,092100,2485097590,17700,17660,17700,17620,4762
|
|
20230831,092000,2401004790,17670,17750,17750,17670,5716
|
|
20230831,091900,2299735450,17760,17800,17800,17750,3813
|
|
20230831,091800,2232003290,17810,17850,17850,17800,2187
|
|
20230831,091700,2193037800,17840,17860,17860,17810,3748
|
|
20230831,091600,2126210240,17870,17830,17910,17820,10296
|
|
20230831,091500,1942190970,17830,17800,17840,17800,2719
|
|
20230831,091400,1893729320,17810,17750,17850,17750,2278
|
|
20230831,091300,1853210360,17740,17710,17760,17690,4057
|
|
20230831,091200,1781257360,17720,17790,17790,17700,5232
|
|
20230831,091100,1688443640,17780,17840,17840,17780,5399
|
|
20230831,091000,1592286190,17840,17820,17850,17820,2582
|
|
20230831,090900,1546231280,17820,17770,17830,17760,4611
|
|
20230831,090800,1464190500,17760,17860,17860,17760,6766
|
|
20230831,090700,1343662870,17860,17900,17900,17780,8616
|
|
20230831,090600,1189990540,17870,17960,17960,17850,11301
|
|
20230831,090500,987630240,17960,17880,17980,17880,13837
|
|
20230831,090400,739333710,17890,17780,17890,17780,13056
|
|
20230831,090300,506289710,17780,17620,17840,17610,13341
|
|
20230831,090200,269427620,17620,17650,17670,17620,4935
|
|
20230831,090100,182398230,17650,17720,17740,17610,4029
|
|
20230831,090000,111160540,17720,17580,17720,17570,6221
|