652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,194800,7603485570,8180,8180,8180,8180,0
|
|
20230831,194700,7603485570,8180,8180,8180,8180,0
|
|
20230831,194600,7603485570,8180,8180,8180,8180,0
|
|
20230831,194500,7603485570,8180,8180,8180,8180,0
|
|
20230831,194400,7603485570,8180,8180,8180,8180,0
|
|
20230831,194300,7603485570,8180,8180,8180,8180,0
|
|
20230831,194200,7603485570,8180,8180,8180,8180,0
|
|
20230831,194100,7603485570,8180,8180,8180,8180,0
|
|
20230831,194000,7603485570,8180,8180,8180,8180,0
|
|
20230831,193900,7603485570,8180,8180,8180,8180,0
|
|
20230831,193800,7603485570,8180,8180,8180,8180,0
|
|
20230831,193700,7603485570,8180,8180,8180,8180,0
|
|
20230831,193600,7603485570,8180,8180,8180,8180,0
|
|
20230831,193500,7603485570,8180,8180,8180,8180,0
|
|
20230831,193400,7603485570,8180,8180,8180,8180,0
|
|
20230831,193300,7603485570,8180,8180,8180,8180,0
|
|
20230831,193200,7603485570,8180,8180,8180,8180,0
|
|
20230831,193100,7603485570,8180,8180,8180,8180,0
|
|
20230831,193000,7603485570,8180,8180,8180,8180,0
|
|
20230831,192900,7603485570,8180,8180,8180,8180,0
|
|
20230831,192800,7603485570,8180,8180,8180,8180,0
|
|
20230831,192700,7603485570,8180,8180,8180,8180,0
|
|
20230831,192600,7603485570,8180,8180,8180,8180,0
|
|
20230831,192500,7603485570,8180,8180,8180,8180,0
|
|
20230831,192400,7603485570,8180,8180,8180,8180,0
|
|
20230831,192300,7603485570,8180,8180,8180,8180,0
|
|
20230831,192200,7603485570,8180,8180,8180,8180,0
|
|
20230831,192100,7603485570,8180,8180,8180,8180,0
|
|
20230831,192000,7603485570,8180,8180,8180,8180,0
|
|
20230831,191900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,191800,7603485570,8180,8180,8180,8180,0
|
|
20230831,191700,7603485570,8180,8180,8180,8180,0
|
|
20230831,191600,7603485570,8180,8180,8180,8180,0
|
|
20230831,191500,7603485570,8180,8180,8180,8180,0
|
|
20230831,191400,7603485570,8180,8180,8180,8180,0
|
|
20230831,191300,7603485570,8180,8180,8180,8180,0
|
|
20230831,191200,7603485570,8180,8180,8180,8180,0
|
|
20230831,191100,7603485570,8180,8180,8180,8180,0
|
|
20230831,191000,7603485570,8180,8180,8180,8180,0
|
|
20230831,190900,7603485570,8180,8180,8180,8180,0
|
|
20230831,190800,7603485570,8180,8180,8180,8180,0
|
|
20230831,190700,7603485570,8180,8180,8180,8180,0
|
|
20230831,190600,7603485570,8180,8180,8180,8180,0
|
|
20230831,190500,7603485570,8180,8180,8180,8180,0
|
|
20230831,190400,7603485570,8180,8180,8180,8180,0
|
|
20230831,190300,7603485570,8180,8180,8180,8180,0
|
|
20230831,190200,7603485570,8180,8180,8180,8180,0
|
|
20230831,190100,7603485570,8180,8180,8180,8180,0
|
|
20230831,190000,7603485570,8180,8180,8180,8180,0
|
|
20230831,185900,7603485570,8180,8180,8180,8180,0
|
|
20230831,185800,7603485570,8180,8180,8180,8180,0
|
|
20230831,185700,7603485570,8180,8180,8180,8180,0
|
|
20230831,185600,7603485570,8180,8180,8180,8180,0
|
|
20230831,185500,7603485570,8180,8180,8180,8180,0
|
|
20230831,185400,7603485570,8180,8180,8180,8180,0
|
|
20230831,185300,7603485570,8180,8180,8180,8180,0
|
|
20230831,185200,7603485570,8180,8180,8180,8180,0
|
|
20230831,185100,7603485570,8180,8180,8180,8180,0
|
|
20230831,185000,7603485570,8180,8180,8180,8180,0
|
|
20230831,184900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,184800,7603485570,8180,8180,8180,8180,0
|
|
20230831,184700,7603485570,8180,8180,8180,8180,0
|
|
20230831,184600,7603485570,8180,8180,8180,8180,0
|
|
20230831,184500,7603485570,8180,8180,8180,8180,0
|
|
20230831,184400,7603485570,8180,8180,8180,8180,0
|
|
20230831,184300,7603485570,8180,8180,8180,8180,0
|
|
20230831,184200,7603485570,8180,8180,8180,8180,0
|
|
20230831,184100,7603485570,8180,8180,8180,8180,0
|
|
20230831,184000,7603485570,8180,8180,8180,8180,0
|
|
20230831,183900,7603485570,8180,8180,8180,8180,0
|
|
20230831,183800,7603485570,8180,8180,8180,8180,0
|
|
20230831,183700,7603485570,8180,8180,8180,8180,0
|
|
20230831,183600,7603485570,8180,8180,8180,8180,0
|
|
20230831,183500,7603485570,8180,8180,8180,8180,0
|
|
20230831,183400,7603485570,8180,8180,8180,8180,0
|
|
20230831,183300,7603485570,8180,8180,8180,8180,0
|
|
20230831,183200,7603485570,8180,8180,8180,8180,0
|
|
20230831,183100,7603485570,8180,8180,8180,8180,0
|
|
20230831,183000,7603485570,8180,8180,8180,8180,0
|
|
20230831,182900,7603485570,8180,8180,8180,8180,0
|
|
20230831,182800,7603485570,8180,8180,8180,8180,0
|
|
20230831,182700,7603485570,8180,8180,8180,8180,0
|
|
20230831,182600,7603485570,8180,8180,8180,8180,0
|
|
20230831,182500,7603485570,8180,8180,8180,8180,0
|
|
20230831,182400,7603485570,8180,8180,8180,8180,0
|
|
20230831,182300,7603485570,8180,8180,8180,8180,0
|
|
20230831,182200,7603485570,8180,8180,8180,8180,0
|
|
20230831,182100,7603485570,8180,8180,8180,8180,0
|
|
20230831,182000,7603485570,8180,8180,8180,8180,0
|
|
20230831,181900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,181800,7603485570,8180,8180,8180,8180,0
|
|
20230831,181700,7603485570,8180,8180,8180,8180,0
|
|
20230831,181600,7603485570,8180,8180,8180,8180,0
|
|
20230831,181500,7603485570,8180,8180,8180,8180,0
|
|
20230831,181400,7603485570,8180,8180,8180,8180,0
|
|
20230831,181300,7603485570,8180,8180,8180,8180,0
|
|
20230831,181200,7603485570,8180,8180,8180,8180,0
|
|
20230831,181100,7603485570,8180,8180,8180,8180,0
|
|
20230831,181000,7603485570,8180,8180,8180,8180,0
|
|
20230831,180900,7603485570,8180,8180,8180,8180,0
|
|
20230831,180800,7603485570,8180,8180,8180,8180,0
|
|
20230831,180700,7603485570,8180,8180,8180,8180,0
|
|
20230831,180600,7603485570,8180,8180,8180,8180,0
|
|
20230831,180500,7603485570,8180,8180,8180,8180,0
|
|
20230831,180400,7603485570,8180,8180,8180,8180,0
|
|
20230831,180300,7603485570,8180,8180,8180,8180,0
|
|
20230831,180200,7603485570,8180,8180,8180,8180,0
|
|
20230831,180100,7603485570,8180,8180,8180,8180,0
|
|
20230831,180000,7603485570,8180,8180,8180,8180,0
|
|
20230831,175900,7603485570,8180,8180,8180,8180,0
|
|
20230831,175800,7603485570,8180,8180,8180,8180,0
|
|
20230831,175700,7603485570,8180,8180,8180,8180,0
|
|
20230831,175600,7603485570,8180,8180,8180,8180,0
|
|
20230831,175500,7603485570,8180,8180,8180,8180,0
|
|
20230831,175400,7603485570,8180,8180,8180,8180,0
|
|
20230831,175300,7603485570,8180,8180,8180,8180,0
|
|
20230831,175200,7603485570,8180,8180,8180,8180,0
|
|
20230831,175100,7603485570,8180,8180,8180,8180,0
|
|
20230831,175000,7603485570,8180,8180,8180,8180,0
|
|
20230831,174900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,174800,7603485570,8180,8180,8180,8180,0
|
|
20230831,174700,7603485570,8180,8180,8180,8180,0
|
|
20230831,174600,7603485570,8180,8180,8180,8180,0
|
|
20230831,174500,7603485570,8180,8180,8180,8180,0
|
|
20230831,174400,7603485570,8180,8180,8180,8180,0
|
|
20230831,174300,7603485570,8180,8180,8180,8180,0
|
|
20230831,174200,7603485570,8180,8180,8180,8180,0
|
|
20230831,174100,7603485570,8180,8180,8180,8180,0
|
|
20230831,174000,7603485570,8180,8180,8180,8180,0
|
|
20230831,173900,7603485570,8180,8180,8180,8180,0
|
|
20230831,173800,7603485570,8180,8180,8180,8180,0
|
|
20230831,173700,7603485570,8180,8180,8180,8180,0
|
|
20230831,173600,7603485570,8180,8180,8180,8180,0
|
|
20230831,173500,7603485570,8180,8180,8180,8180,0
|
|
20230831,173400,7603485570,8180,8180,8180,8180,0
|
|
20230831,173300,7603485570,8180,8180,8180,8180,0
|
|
20230831,173200,7603485570,8180,8180,8180,8180,0
|
|
20230831,173100,7603485570,8180,8180,8180,8180,0
|
|
20230831,173000,7603485570,8180,8180,8180,8180,0
|
|
20230831,172900,7603485570,8180,8180,8180,8180,0
|
|
20230831,172800,7603485570,8180,8180,8180,8180,0
|
|
20230831,172700,7603485570,8180,8180,8180,8180,0
|
|
20230831,172600,7603485570,8180,8180,8180,8180,0
|
|
20230831,172500,7603485570,8180,8180,8180,8180,0
|
|
20230831,172400,7603485570,8180,8180,8180,8180,0
|
|
20230831,172300,7603485570,8180,8180,8180,8180,0
|
|
20230831,172200,7603485570,8180,8180,8180,8180,0
|
|
20230831,172100,7603485570,8180,8180,8180,8180,0
|
|
20230831,172000,7603485570,8180,8180,8180,8180,0
|
|
20230831,171900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,171800,7603485570,8180,8180,8180,8180,0
|
|
20230831,171700,7603485570,8180,8180,8180,8180,0
|
|
20230831,171600,7603485570,8180,8180,8180,8180,0
|
|
20230831,171500,7603485570,8180,8180,8180,8180,0
|
|
20230831,171400,7603485570,8180,8180,8180,8180,0
|
|
20230831,171300,7603485570,8180,8180,8180,8180,0
|
|
20230831,171200,7603485570,8180,8180,8180,8180,0
|
|
20230831,171100,7603485570,8180,8180,8180,8180,0
|
|
20230831,171000,7603485570,8180,8180,8180,8180,0
|
|
20230831,170900,7603485570,8180,8180,8180,8180,0
|
|
20230831,170800,7603485570,8180,8180,8180,8180,0
|
|
20230831,170700,7603485570,8180,8180,8180,8180,0
|
|
20230831,170600,7603485570,8180,8180,8180,8180,0
|
|
20230831,170500,7603485570,8180,8180,8180,8180,0
|
|
20230831,170400,7603485570,8180,8180,8180,8180,0
|
|
20230831,170300,7603485570,8180,8180,8180,8180,0
|
|
20230831,170200,7603485570,8180,8180,8180,8180,0
|
|
20230831,170100,7603485570,8180,8180,8180,8180,0
|
|
20230831,170000,7603485570,8180,8180,8180,8180,0
|
|
20230831,165900,7603485570,8180,8180,8180,8180,0
|
|
20230831,165800,7603485570,8180,8180,8180,8180,0
|
|
20230831,165700,7603485570,8180,8180,8180,8180,0
|
|
20230831,165600,7603485570,8180,8180,8180,8180,0
|
|
20230831,165500,7603485570,8180,8180,8180,8180,0
|
|
20230831,165400,7603485570,8180,8180,8180,8180,0
|
|
20230831,165300,7603485570,8180,8180,8180,8180,0
|
|
20230831,165200,7603485570,8180,8180,8180,8180,0
|
|
20230831,165100,7603485570,8180,8180,8180,8180,0
|
|
20230831,165000,7603485570,8180,8180,8180,8180,0
|
|
20230831,164900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,164800,7603485570,8180,8180,8180,8180,0
|
|
20230831,164700,7603485570,8180,8180,8180,8180,0
|
|
20230831,164600,7603485570,8180,8180,8180,8180,0
|
|
20230831,164500,7603485570,8180,8180,8180,8180,0
|
|
20230831,164400,7603485570,8180,8180,8180,8180,0
|
|
20230831,164300,7603485570,8180,8180,8180,8180,0
|
|
20230831,164200,7603485570,8180,8180,8180,8180,0
|
|
20230831,164100,7603485570,8180,8180,8180,8180,0
|
|
20230831,164000,7603485570,8180,8180,8180,8180,0
|
|
20230831,163900,7603485570,8180,8180,8180,8180,0
|
|
20230831,163800,7603485570,8180,8180,8180,8180,0
|
|
20230831,163700,7603485570,8180,8180,8180,8180,0
|
|
20230831,163600,7603485570,8180,8180,8180,8180,0
|
|
20230831,163500,7603485570,8180,8180,8180,8180,0
|
|
20230831,163400,7603485570,8180,8180,8180,8180,0
|
|
20230831,163300,7603485570,8180,8180,8180,8180,0
|
|
20230831,163200,7603485570,8180,8180,8180,8180,0
|
|
20230831,163100,7603485570,8180,8180,8180,8180,0
|
|
20230831,163000,7603485570,8180,8180,8180,8180,0
|
|
20230831,162900,7603485570,8180,8180,8180,8180,0
|
|
20230831,162800,7603485570,8180,8180,8180,8180,0
|
|
20230831,162700,7603485570,8180,8180,8180,8180,0
|
|
20230831,162600,7603485570,8180,8180,8180,8180,0
|
|
20230831,162500,7603485570,8180,8180,8180,8180,0
|
|
20230831,162400,7603485570,8180,8180,8180,8180,0
|
|
20230831,162300,7603485570,8180,8180,8180,8180,0
|
|
20230831,162200,7603485570,8180,8180,8180,8180,0
|
|
20230831,162100,7603485570,8180,8180,8180,8180,0
|
|
20230831,162000,7603485570,8180,8180,8180,8180,0
|
|
20230831,161900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,161800,7603485570,8180,8180,8180,8180,0
|
|
20230831,161700,7603485570,8180,8180,8180,8180,0
|
|
20230831,161600,7603485570,8180,8180,8180,8180,0
|
|
20230831,161500,7603485570,8180,8180,8180,8180,0
|
|
20230831,161400,7603485570,8180,8180,8180,8180,0
|
|
20230831,161300,7603485570,8180,8180,8180,8180,0
|
|
20230831,161200,7603485570,8180,8180,8180,8180,0
|
|
20230831,161100,7603485570,8180,8180,8180,8180,0
|
|
20230831,161000,7603485570,8180,8180,8180,8180,0
|
|
20230831,160900,7603485570,8180,8180,8180,8180,0
|
|
20230831,160800,7603485570,8180,8180,8180,8180,0
|
|
20230831,160700,7603485570,8180,8180,8180,8180,0
|
|
20230831,160600,7603485570,8180,8180,8180,8180,0
|
|
20230831,160500,7603485570,8180,8180,8180,8180,0
|
|
20230831,160400,7603485570,8180,8180,8180,8180,0
|
|
20230831,160300,7603485570,8180,8180,8180,8180,0
|
|
20230831,160200,7603485570,8180,8180,8180,8180,0
|
|
20230831,160100,7603485570,8180,8180,8180,8180,0
|
|
20230831,160000,7603485570,8180,8180,8180,8180,0
|
|
20230831,155900,7603485570,8180,8180,8180,8180,0
|
|
20230831,155800,7603485570,8180,8180,8180,8180,0
|
|
20230831,155700,7603485570,8180,8180,8180,8180,0
|
|
20230831,155600,7603485570,8180,8180,8180,8180,0
|
|
20230831,155500,7603485570,8180,8180,8180,8180,0
|
|
20230831,155400,7603485570,8180,8180,8180,8180,0
|
|
20230831,155300,7603485570,8180,8180,8180,8180,0
|
|
20230831,155200,7603485570,8180,8180,8180,8180,0
|
|
20230831,155100,7603485570,8180,8180,8180,8180,0
|
|
20230831,155000,7603485570,8180,8180,8180,8180,0
|
|
20230831,154900,7603485570,8180,8180,8180,8180,14155
|
|
20230831,154800,7603485570,8180,8180,8180,8180,0
|
|
20230831,154700,7603485570,8180,8180,8180,8180,0
|
|
20230831,154600,7603485570,8180,8180,8180,8180,0
|
|
20230831,154500,7603485570,8180,8180,8180,8180,0
|
|
20230831,154400,7603485570,8180,8180,8180,8180,0
|
|
20230831,154300,7603485570,8180,8180,8180,8180,0
|
|
20230831,154200,7603485570,8180,8180,8180,8180,0
|
|
20230831,154100,7603485570,8180,8180,8180,8180,0
|
|
20230831,154000,7603485570,8180,8180,8180,8180,0
|
|
20230831,153900,7603485570,8180,8180,8180,8180,0
|
|
20230831,153800,7603485570,8180,8180,8180,8180,0
|
|
20230831,153700,7603485570,8180,8180,8180,8180,0
|
|
20230831,153600,7603485570,8180,8180,8180,8180,0
|
|
20230831,153500,7603485570,8180,8180,8180,8180,0
|
|
20230831,153400,7603485570,8180,8180,8180,8180,0
|
|
20230831,153300,7603485570,8180,8180,8180,8180,0
|
|
20230831,153200,7603485570,8180,8180,8180,8180,0
|
|
20230831,153100,7603485570,8180,8180,8180,8180,0
|
|
20230831,153000,7603485570,8180,8180,8180,8180,14155
|
|
20230831,152900,7487697670,8200,8200,8200,8200,0
|
|
20230831,152800,7487697670,8200,8200,8200,8200,0
|
|
20230831,152700,7487697670,8200,8200,8200,8200,0
|
|
20230831,152600,7487697670,8200,8200,8200,8200,0
|
|
20230831,152500,7487697670,8200,8200,8200,8200,0
|
|
20230831,152400,7487697670,8200,8200,8200,8200,0
|
|
20230831,152300,7487697670,8200,8200,8200,8200,0
|
|
20230831,152200,7487697670,8200,8200,8200,8200,0
|
|
20230831,152100,7487697670,8200,8200,8200,8200,0
|
|
20230831,152000,7487697670,8200,8200,8200,8200,0
|
|
20230831,151900,7487697670,8200,8180,8200,8180,1785
|
|
20230831,151800,7473076800,8180,8190,8190,8180,1147
|
|
20230831,151700,7463693500,8190,8200,8200,8190,1647
|
|
20230831,151600,7450203700,8190,8180,8190,8170,2466
|
|
20230831,151500,7430019510,8180,8170,8180,8170,545
|
|
20230831,151400,7425563670,8180,8170,8180,8170,6799
|
|
20230831,151300,7369949630,8170,8160,8170,8150,3627
|
|
20230831,151200,7340335260,8160,8170,8170,8150,847
|
|
20230831,151100,7333428540,8160,8170,8170,8150,1067
|
|
20230831,151000,7324722740,8170,8160,8170,8150,1236
|
|
20230831,150900,7314643290,8140,8150,8170,8140,5316
|
|
20230831,150800,7271348950,8170,8140,8170,8140,146
|
|
20230831,150700,7270157750,8140,8150,8160,8140,2619
|
|
20230831,150600,7248826460,8150,8150,8170,8150,2320
|
|
20230831,150500,7229918220,8150,8170,8170,8140,1227
|
|
20230831,150400,7219916970,8170,8170,8170,8170,236
|
|
20230831,150300,7217988850,8170,8170,8180,8140,6492
|
|
20230831,150200,7165041640,8170,8160,8180,8150,1804
|
|
20230831,150100,7150334120,8160,8170,8180,8150,3276
|
|
20230831,150000,7123606220,8170,8160,8170,8150,2181
|
|
20230831,145900,7105804550,8180,8160,8180,8150,2058
|
|
20230831,145800,7089012570,8170,8160,8180,8160,3650
|
|
20230831,145700,7059223160,8160,8170,8180,8160,2489
|
|
20230831,145600,7038889490,8170,8170,8170,8160,599
|
|
20230831,145500,7033999630,8160,8170,8180,8160,6929
|
|
20230831,145400,6977412100,8180,8190,8190,8170,2219
|
|
20230831,145300,6959261750,8180,8180,8190,8180,982
|
|
20230831,145200,6951225290,8190,8210,8210,8190,3283
|
|
20230831,145100,6924327260,8210,8200,8210,8190,3554
|
|
20230831,145000,6895186850,8200,8200,8200,8190,554
|
|
20230831,144900,6890646550,8200,8190,8200,8190,1208
|
|
20230831,144800,6880752920,8200,8200,8210,8190,1179
|
|
20230831,144700,6871085890,8210,8200,8210,8190,1638
|
|
20230831,144600,6857662520,8200,8220,8220,8200,627
|
|
20230831,144500,6852517190,8220,8210,8230,8210,563
|
|
20230831,144400,6847888810,8220,8200,8220,8200,2903
|
|
20230831,144300,6824037360,8190,8210,8210,8190,679
|
|
20230831,144200,6818470760,8210,8210,8220,8200,2211
|
|
20230831,144100,6800333040,8200,8220,8220,8200,283
|
|
20230831,144000,6798008810,8220,8210,8220,8210,359
|
|
20230831,143900,6795061290,8210,8210,8220,8200,1790
|
|
20230831,143800,6780374530,8210,8210,8210,8200,1930
|
|
20230831,143700,6764529250,8190,8210,8220,8190,7567
|
|
20230831,143600,6702456410,8220,8220,8220,8210,348
|
|
20230831,143500,6699598430,8210,8230,8230,8210,1394
|
|
20230831,143400,6688148640,8230,8220,8230,8210,1259
|
|
20230831,143300,6677800120,8220,8210,8220,8210,1442
|
|
20230831,143200,6665952740,8210,8220,8220,8210,1084
|
|
20230831,143100,6657052500,8220,8210,8220,8210,2415
|
|
20230831,143000,6637219810,8210,8220,8220,8210,2456
|
|
20230831,142900,6617054520,8230,8220,8230,8220,1415
|
|
20230831,142800,6605422060,8240,8230,8240,8210,3948
|
|
20230831,142700,6572966040,8230,8230,8240,8230,1323
|
|
20230831,142600,6562077440,8230,8230,8230,8220,2888
|
|
20230831,142500,6538320280,8230,8240,8240,8230,2548
|
|
20230831,142400,6517332700,8240,8240,8250,8240,4968
|
|
20230831,142300,6476364420,8250,8240,8250,8240,5087
|
|
20230831,142200,6434434410,8240,8230,8240,8220,2885
|
|
20230831,142100,6410692750,8230,8220,8240,8220,8367
|
|
20230831,142000,6341868440,8220,8210,8220,8210,5707
|
|
20230831,141900,6294972200,8220,8200,8220,8200,6481
|
|
20230831,141800,6241774210,8210,8210,8210,8200,2156
|
|
20230831,141700,6224093980,8210,8200,8210,8200,2940
|
|
20230831,141600,6199980940,8200,8190,8200,8190,524
|
|
20230831,141500,6195688580,8200,8200,8200,8200,1100
|
|
20230831,141400,6186668580,8200,8200,8210,8190,2239
|
|
20230831,141300,6168310620,8200,8190,8200,8190,1607
|
|
20230831,141200,6155147830,8200,8210,8210,8200,6087
|
|
20230831,141100,6105196190,8200,8200,8210,8200,1158
|
|
20230831,141000,6095699060,8200,8210,8210,8190,4469
|
|
20230831,140900,6059062930,8210,8190,8210,8180,9172
|
|
20230831,140800,5983867180,8190,8180,8200,8170,3065
|
|
20230831,140700,5958782450,8170,8180,8180,8170,1271
|
|
20230831,140600,5948398370,8180,8170,8180,8160,2005
|
|
20230831,140500,5932017760,8160,8170,8170,8160,1099
|
|
20230831,140400,5923043430,8160,8160,8160,8150,2248
|
|
20230831,140300,5904717250,8160,8170,8170,8160,1840
|
|
20230831,140200,5889695880,8160,8170,8170,8160,473
|
|
20230831,140100,5885835950,8160,8160,8170,8160,2429
|
|
20230831,140000,5866005910,8150,8150,8160,8150,138
|
|
20230831,135900,5864881100,8150,8130,8150,8130,1549
|
|
20230831,135800,5852264850,8130,8140,8150,8130,5155
|
|
20230831,135700,5810350330,8150,8140,8150,8130,1251
|
|
20230831,135600,5800166380,8150,8140,8150,8140,941
|
|
20230831,135500,5792505740,8140,8140,8150,8140,504
|
|
20230831,135400,5788403080,8130,8150,8150,8130,1723
|
|
20230831,135300,5774379340,8140,8150,8150,8140,295
|
|
20230831,135200,5771977850,8150,8160,8160,8150,4368
|
|
20230831,135100,5736376500,8170,8160,8180,8160,689
|
|
20230831,135000,5730753300,8160,8150,8160,8150,1313
|
|
20230831,134900,5720052340,8150,8160,8160,8150,700
|
|
20230831,134800,5714346500,8160,8150,8160,8150,261
|
|
20230831,134700,5712219240,8160,8150,8160,8150,340
|
|
20230831,134600,5709447340,8150,8150,8160,8150,428
|
|
20230831,134500,5705958240,8160,8150,8160,8150,950
|
|
20230831,134400,5698215440,8160,8150,8160,8150,345
|
|
20230831,134300,5695402740,8160,8160,8160,8150,1983
|
|
20230831,134200,5679223960,8180,8170,8180,8160,4166
|
|
20230831,134100,5645221160,8180,8170,8180,8170,1005
|
|
20230831,134000,5637007410,8180,8190,8190,8180,89
|
|
20230831,133900,5636278770,8180,8170,8190,8170,1682
|
|
20230831,133800,5622520350,8170,8160,8170,8160,1607
|
|
20230831,133700,5609395180,8160,8150,8160,8150,963
|
|
20230831,133600,5601543510,8150,8150,8160,8150,965
|
|
20230831,133500,5593672210,8150,8150,8150,8150,291
|
|
20230831,133400,5591300560,8150,8140,8150,8140,287
|
|
20230831,133300,5588961680,8140,8160,8160,8140,788
|
|
20230831,133200,5582545720,8160,8160,8160,8150,1002
|
|
20230831,133100,5574377050,8160,8150,8170,8140,1362
|
|
20230831,133000,5563269970,8150,8160,8160,8150,105
|
|
20230831,132900,5562414210,8150,8150,8160,8150,2348
|
|
20230831,132800,5543277100,8150,8170,8170,8140,609
|
|
20230831,132700,5538316880,8170,8170,8170,8150,753
|
|
20230831,132600,5532177370,8160,8170,8170,8160,433
|
|
20230831,132500,5528642860,8170,8170,8170,8160,22
|
|
20230831,132400,5528463230,8170,8160,8180,8160,687
|
|
20230831,132300,5522850430,8160,8170,8170,8160,2462
|
|
20230831,132200,5502752360,8160,8170,8170,8160,781
|
|
20230831,132100,5496378500,8180,8170,8180,8170,205
|
|
20230831,132000,5494703640,8170,8170,8180,8170,1060
|
|
20230831,131900,5486039930,8180,8180,8180,8160,1078
|
|
20230831,131800,5477236810,8180,8170,8180,8170,1662
|
|
20230831,131700,5463658240,8170,8180,8190,8160,125
|
|
20230831,131600,5462636080,8190,8170,8190,8170,3242
|
|
20230831,131500,5436093790,8170,8160,8170,8160,645
|
|
20230831,131400,5430829980,8170,8160,8180,8150,613
|
|
20230831,131300,5425829540,8160,8170,8170,8160,4642
|
|
20230831,131200,5387950720,8160,8180,8180,8160,2507
|
|
20230831,131100,5367478440,8180,8180,8180,8170,1075
|
|
20230831,131000,5358690940,8180,8160,8180,8160,2124
|
|
20230831,130900,5341338690,8160,8160,8160,8160,132
|
|
20230831,130800,5340261570,8150,8160,8170,8150,538
|
|
20230831,130700,5335871390,8160,8180,8180,8160,682
|
|
20230831,130600,5330299440,8180,8180,8190,8170,4346
|
|
20230831,130500,5294751860,8180,8180,8180,8170,533
|
|
20230831,130400,5290396270,8170,8160,8170,8150,3396
|
|
20230831,130300,5262687110,8160,8150,8160,8150,1848
|
|
20230831,130200,5247614730,8140,8130,8150,8130,3158
|
|
20230831,130100,5221910530,8130,8120,8130,8120,6
|
|
20230831,130000,5221861760,8130,8130,8130,8120,1045
|
|
20230831,125900,5213365920,8130,8130,8130,8120,6
|
|
20230831,125800,5213317180,8130,8130,8130,8130,3
|
|
20230831,125700,5213292790,8130,8120,8130,8120,502
|
|
20230831,125600,5209216540,8130,8130,8140,8130,922
|
|
20230831,125500,5201720670,8130,8130,8130,8130,2
|
|
20230831,125400,5201704410,8130,8130,8130,8120,18
|
|
20230831,125300,5201558110,8130,8120,8130,8120,2
|
|
20230831,125200,5201541860,8130,8120,8130,8120,5
|
|
20230831,125100,5201501230,8120,8120,8120,8120,399
|
|
20230831,125000,5198261350,8110,8120,8120,8110,180
|
|
20230831,124900,5196799800,8120,8120,8120,8120,289
|
|
20230831,124800,5194453120,8120,8120,8120,8120,202
|
|
20230831,124700,5192812880,8100,8100,8120,8100,537
|
|
20230831,124600,5188463160,8120,8120,8120,8110,371
|
|
20230831,124500,5185450650,8080,8120,8120,8080,1301
|
|
20230831,124400,5174921170,8110,8130,8130,8110,2434
|
|
20230831,124300,5155166990,8130,8130,8130,8130,284
|
|
20230831,124200,5152858070,8140,8130,8140,8130,1004
|
|
20230831,124100,5144695510,8130,8130,8130,8120,5
|
|
20230831,124000,5144654870,8140,8120,8140,8120,1974
|
|
20230831,123900,5128623070,8120,8120,8120,8120,10
|
|
20230831,123800,5128541870,8110,8120,8120,8110,9
|
|
20230831,123700,5128468860,8110,8110,8120,8110,1521
|
|
20230831,123600,5116132990,8120,8110,8120,8100,1067
|
|
20230831,123500,5107489410,8110,8120,8130,8100,1916
|
|
20230831,123400,5091951510,8120,8120,8130,8120,221
|
|
20230831,123300,5090156980,8120,8110,8120,8110,3774
|
|
20230831,123200,5059512210,8120,8100,8120,8100,795
|
|
20230831,123100,5053072670,8100,8100,8120,8100,233
|
|
20230831,123000,5051181210,8100,8080,8120,8080,1922
|
|
20230831,122900,5035626930,8090,8090,8090,8090,207
|
|
20230831,122800,5033952300,8090,8090,8090,8090,1310
|
|
20230831,122700,5023354400,8100,8080,8100,8080,557
|
|
20230831,122600,5018849050,8080,8080,8090,8080,8128
|
|
20230831,122500,4953174800,8090,8090,8090,8090,3
|
|
20230831,122400,4953150530,8090,8090,8090,8090,141
|
|
20230831,122300,4952009840,8070,8090,8090,8070,1031
|
|
20230831,122200,4943689050,8090,8090,8090,8080,1768
|
|
20230831,122100,4929399000,8090,8080,8090,8080,1147
|
|
20230831,122000,4920131230,8090,8090,8100,8090,686
|
|
20230831,121900,4914581480,8100,8110,8110,8090,236
|
|
20230831,121800,4912669600,8110,8100,8110,8100,119
|
|
20230831,121700,4911705690,8100,8100,8100,8100,78
|
|
20230831,121600,4911073890,8100,8100,8100,8100,201
|
|
20230831,121500,4909445790,8100,8090,8100,8080,403
|
|
20230831,121400,4906188240,8090,8080,8090,8070,5719
|
|
20230831,121300,4859989070,8080,8070,8090,8060,14351
|
|
20230831,121200,4744044840,8070,8090,8090,8050,21550
|
|
20230831,121100,4570426980,8080,8090,8090,8080,602
|
|
20230831,121000,4565562810,8090,8090,8090,8090,328
|
|
20230831,120900,4562909290,8090,8090,8090,8090,6
|
|
20230831,120800,4562860750,8090,8080,8090,8080,209
|
|
20230831,120700,4561171740,8090,8090,8090,8080,375
|
|
20230831,120600,4558138490,8090,8090,8090,8080,552
|
|
20230831,120500,4553674610,8090,8090,8090,8070,1243
|
|
20230831,120400,4543630200,8090,8080,8090,8080,237
|
|
20230831,120300,4541714670,8080,8080,8090,8080,828
|
|
20230831,120200,4535024330,8080,8080,8090,8080,3252
|
|
20230831,120100,4508716160,8080,8070,8090,8070,4201
|
|
20230831,120000,4474740480,8080,8070,8080,8070,1609
|
|
20230831,115900,4461751040,8070,8070,8080,8070,159
|
|
20230831,115800,4460467410,8070,8070,8080,8070,1645
|
|
20230831,115700,4447191260,8070,8070,8080,8070,2022
|
|
20230831,115600,4430864230,8070,8090,8090,8070,1356
|
|
20230831,115500,4419916770,8080,8080,8080,8080,553
|
|
20230831,115400,4415448530,8080,8080,8090,8080,4041
|
|
20230831,115300,4382797240,8090,8090,8090,8090,0
|
|
20230831,115200,4382797240,8090,8110,8110,8090,6507
|
|
20230831,115100,4330143290,8100,8110,8110,8100,529
|
|
20230831,115000,4325858360,8110,8110,8110,8110,635
|
|
20230831,114900,4320708510,8110,8110,8120,8110,630
|
|
20230831,114800,4315598210,8120,8120,8120,8110,431
|
|
20230831,114700,4312100290,8110,8110,8110,8110,180
|
|
20230831,114600,4310640490,8110,8120,8120,8110,325
|
|
20230831,114500,4308004290,8110,8110,8120,8110,264
|
|
20230831,114400,4305863050,8110,8100,8110,8100,1157
|
|
20230831,114300,4296480860,8090,8090,8100,8090,1302
|
|
20230831,114200,4285936500,8100,8090,8100,8090,241
|
|
20230831,114100,4283986220,8090,8090,8090,8090,180
|
|
20230831,114000,4282530020,8090,8090,8090,8090,381
|
|
20230831,113900,4279447730,8100,8090,8100,8090,1062
|
|
20230831,113800,4270848030,8090,8090,8090,8080,2854
|
|
20230831,113700,4247760170,8080,8080,8080,8080,220
|
|
20230831,113600,4245982570,8080,8090,8090,8080,1850
|
|
20230831,113500,4231030970,8090,8090,8090,8090,1180
|
|
20230831,113400,4221484770,8090,8090,8090,8090,364
|
|
20230831,113300,4218540010,8080,8070,8090,8070,673
|
|
20230831,113200,4213098690,8070,8060,8080,8060,16376
|
|
20230831,113100,4081097790,8060,8080,8080,8060,4340
|
|
20230831,113000,4046062270,8080,8080,8080,8080,290
|
|
20230831,112900,4043719070,8080,8090,8090,8080,210
|
|
20230831,112800,4042021970,8090,8080,8090,8080,285
|
|
20230831,112700,4039718120,8080,8070,8080,8070,192
|
|
20230831,112600,4038168560,8080,8090,8090,8080,1247
|
|
20230831,112500,4028092210,8090,8090,8090,8080,487
|
|
20230831,112400,4024156420,8100,8080,8100,8080,2047
|
|
20230831,112300,4007606570,8070,8080,8080,8070,1481
|
|
20230831,112200,3995654700,8070,8070,8070,8060,8260
|
|
20230831,112100,3929018820,8080,8080,8080,8080,1113
|
|
20230831,112000,3920025780,8080,8070,8090,8070,1956
|
|
20230831,111900,3904233730,8070,8080,8080,8070,1539
|
|
20230831,111800,3891799900,8080,8090,8090,8080,3074
|
|
20230831,111700,3866960280,8090,8090,8090,8080,1907
|
|
20230831,111600,3851534950,8090,8100,8100,8090,205
|
|
20230831,111500,3849876300,8110,8100,8110,8090,399
|
|
20230831,111400,3846646160,8100,8100,8100,8100,37
|
|
20230831,111300,3846346460,8120,8090,8120,8080,1493
|
|
20230831,111200,3834264520,8090,8090,8090,8090,232
|
|
20230831,111100,3832387640,8090,8090,8100,8090,466
|
|
20230831,111000,3828617640,8100,8100,8100,8090,189
|
|
20230831,110900,3827088540,8080,8100,8100,8080,890
|
|
20230831,110800,3819893540,8100,8100,8100,8100,10
|
|
20230831,110700,3819812540,8100,8080,8100,8070,3559
|
|
20230831,110600,3791054170,8080,8090,8110,8080,1715
|
|
20230831,110500,3777170750,8090,8100,8100,8080,10142
|
|
20230831,110400,3695155060,8100,8100,8120,8090,4318
|
|
20230831,110300,3660199610,8090,8120,8120,8090,5879
|
|
20230831,110200,3612554360,8120,8140,8140,8120,1102
|
|
20230831,110100,3603606020,8130,8120,8130,8120,430
|
|
20230831,110000,3600111350,8130,8120,8130,8120,207
|
|
20230831,105900,3598430340,8130,8120,8130,8120,549
|
|
20230831,105800,3593971030,8120,8130,8130,8120,1582
|
|
20230831,105700,3581115800,8140,8130,8140,8130,979
|
|
20230831,105600,3573156030,8130,8120,8140,8120,439
|
|
20230831,105500,3569587880,8130,8130,8130,8130,987
|
|
20230831,105400,3561563570,8130,8140,8140,8130,705
|
|
20230831,105300,3555826670,8130,8130,8130,8120,1005
|
|
20230831,105200,3547658380,8130,8120,8130,8120,629
|
|
20230831,105100,3542547940,8120,8120,8120,8120,451
|
|
20230831,105000,3538885820,8120,8110,8120,8110,1184
|
|
20230831,104900,3529277940,8110,8120,8120,8110,288
|
|
20230831,104800,3526942180,8110,8110,8110,8100,988
|
|
20230831,104700,3518937500,8100,8120,8130,8100,9232
|
|
20230831,104600,3444141340,8110,8110,8120,8110,875
|
|
20230831,104500,3437043590,8110,8120,8130,8110,11985
|
|
20230831,104400,3339801550,8130,8130,8140,8120,327
|
|
20230831,104300,3337144240,8120,8130,8130,8120,2470
|
|
20230831,104200,3317078510,8130,8160,8160,8130,3432
|
|
20230831,104100,3289148610,8140,8150,8160,8140,1606
|
|
20230831,104000,3276061700,8150,8140,8150,8140,186
|
|
20230831,103900,3274547600,8140,8130,8140,8130,4622
|
|
20230831,103800,3236957230,8140,8130,8140,8130,555
|
|
20230831,103700,3232445070,8140,8140,8140,8130,236
|
|
20230831,103600,3230525830,8140,8130,8140,8120,2298
|
|
20230831,103500,3211842840,8140,8150,8150,8130,387
|
|
20230831,103400,3208692530,8150,8150,8150,8140,481
|
|
20230831,103300,3204774180,8150,8130,8150,8120,2684
|
|
20230831,103200,3182955030,8120,8140,8140,8120,10618
|
|
20230831,103100,3096674420,8140,8140,8140,8130,2720
|
|
20230831,103000,3074534640,8150,8150,8150,8140,3528
|
|
20230831,102900,3045794570,8150,8140,8150,8140,4299
|
|
20230831,102800,3010800290,8150,8140,8150,8140,3027
|
|
20230831,102700,2986154440,8140,8140,8140,8140,1530
|
|
20230831,102600,2973700240,8150,8150,8150,8140,1361
|
|
20230831,102500,2962608590,8140,8150,8150,8140,1155
|
|
20230831,102400,2953204480,8150,8150,8150,8140,5206
|
|
20230831,102300,2910777380,8150,8180,8180,8150,3497
|
|
20230831,102200,2882241880,8170,8170,8180,8160,2468
|
|
20230831,102100,2862090760,8180,8160,8180,8160,257
|
|
20230831,102000,2859993420,8160,8170,8180,8160,512
|
|
20230831,101900,2855813260,8170,8170,8190,8170,811
|
|
20230831,101800,2849187370,8170,8180,8180,8160,7017
|
|
20230831,101700,2791859210,8180,8190,8190,8180,1196
|
|
20230831,101600,2782074400,8190,8190,8190,8190,713
|
|
20230831,101500,2776234930,8190,8190,8190,8190,356
|
|
20230831,101400,2773319290,8180,8190,8190,8180,501
|
|
20230831,101300,2769220110,8180,8200,8200,8180,4122
|
|
20230831,101200,2735471630,8200,8200,8200,8190,1110
|
|
20230831,101100,2726373240,8200,8220,8220,8200,5632
|
|
20230831,101000,2680153340,8220,8230,8230,8220,480
|
|
20230831,100900,2676204960,8220,8240,8240,8220,1487
|
|
20230831,100800,2663974460,8230,8240,8240,8230,215
|
|
20230831,100700,2662204660,8240,8230,8240,8230,4576
|
|
20230831,100600,2624504670,8230,8250,8250,8230,2476
|
|
20230831,100500,2604102870,8240,8250,8250,8240,4091
|
|
20230831,100400,2570361540,8250,8250,8260,8250,3785
|
|
20230831,100300,2539135170,8250,8250,8260,8240,4374
|
|
20230831,100200,2503032850,8240,8240,8260,8230,7949
|
|
20230831,100100,2437460470,8240,8170,8240,8170,16599
|
|
20230831,100000,2300964710,8170,8210,8210,8160,1584
|
|
20230831,095900,2288029000,8220,8210,8220,8210,1924
|
|
20230831,095800,2272218600,8220,8140,8220,8140,4310
|
|
20230831,095700,2236893150,8140,8140,8150,8140,725
|
|
20230831,095600,2230989650,8140,8140,8150,8140,726
|
|
20230831,095500,2225079300,8140,8150,8160,8140,2669
|
|
20230831,095400,2203326710,8150,8150,8150,8140,3115
|
|
20230831,095300,2177958790,8150,8150,8150,8150,1185
|
|
20230831,095200,2168301040,8140,8150,8150,8140,2701
|
|
20230831,095100,2146288060,8150,8160,8160,8150,780
|
|
20230831,095000,2139930950,8160,8160,8160,8150,3107
|
|
20230831,094900,2114604620,8160,8160,8160,8150,1246
|
|
20230831,094800,2104442580,8160,8160,8160,8160,1562
|
|
20230831,094700,2091696660,8160,8170,8170,8150,2421
|
|
20230831,094600,2071945020,8160,8160,8180,8150,483
|
|
20230831,094500,2068004400,8160,8160,8160,8150,7271
|
|
20230831,094400,2008729560,8150,8170,8190,8150,8113
|
|
20230831,094300,1942497460,8170,8170,8180,8170,3184
|
|
20230831,094200,1916481760,8170,8180,8180,8160,2887
|
|
20230831,094100,1892908820,8170,8170,8170,8160,1035
|
|
20230831,094000,1884456870,8170,8170,8180,8160,4197
|
|
20230831,093900,1850182940,8170,8210,8210,8170,2086
|
|
20230831,093800,1833131790,8170,8200,8220,8170,19924
|
|
20230831,093700,1670160810,8220,8210,8220,8190,6221
|
|
20230831,093600,1619128510,8210,8220,8220,8200,5479
|
|
20230831,093500,1574141230,8220,8240,8240,8220,4167
|
|
20230831,093400,1539875300,8240,8230,8240,8230,1085
|
|
20230831,093300,1530942370,8240,8230,8240,8230,542
|
|
20230831,093200,1526476600,8230,8230,8250,8220,10097
|
|
20230831,093100,1443418460,8250,8250,8250,8240,1250
|
|
20230831,093000,1433118060,8240,8240,8240,8230,2536
|
|
20230831,092900,1412232910,8240,8230,8240,8220,2386
|
|
20230831,092800,1392587600,8220,8240,8240,8220,4246
|
|
20230831,092700,1357665790,8240,8230,8240,8220,977
|
|
20230831,092600,1349619330,8220,8230,8240,8210,5801
|
|
20230831,092500,1301922490,8220,8240,8240,8220,4090
|
|
20230831,092400,1268262800,8240,8230,8240,8230,5748
|
|
20230831,092300,1220942870,8230,8260,8270,8220,8313
|
|
20230831,092200,1152521060,8260,8260,8270,8250,13463
|
|
20230831,092100,1041346680,8260,8250,8260,8250,5511
|
|
20230831,092000,995874160,8250,8240,8280,8240,22007
|
|
20230831,091900,814138470,8240,8200,8250,8190,7377
|
|
20230831,091800,753444350,8210,8210,8210,8190,900
|
|
20230831,091700,746062050,8200,8200,8200,8190,530
|
|
20230831,091600,741717930,8200,8200,8210,8190,3540
|
|
20230831,091500,712714620,8210,8210,8210,8190,3643
|
|
20230831,091400,682836620,8210,8210,8220,8200,1957
|
|
20230831,091300,666769550,8220,8220,8220,8210,995
|
|
20230831,091200,658594450,8210,8210,8210,8200,1097
|
|
20230831,091100,649592370,8210,8210,8220,8200,1151
|
|
20230831,091000,640146060,8210,8220,8220,8190,7028
|
|
20230831,090900,582504600,8220,8200,8230,8200,3314
|
|
20230831,090800,555284500,8200,8200,8200,8190,1495
|
|
20230831,090700,543030120,8200,8210,8220,8190,3416
|
|
20230831,090600,515007210,8220,8220,8220,8200,842
|
|
20230831,090500,508098310,8190,8220,8220,8180,7730
|
|
20230831,090400,444764140,8220,8220,8250,8190,8539
|
|
20230831,090300,374465740,8220,8190,8220,8190,320
|
|
20230831,090200,371844440,8160,8160,8190,8150,6631
|
|
20230831,090100,317672680,8180,8180,8200,8150,18136
|
|
20230831,090000,169635340,8180,8220,8230,8180,20650
|