633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,192900,4252242400,6350,6350,6350,6350,0
|
|
20230831,192800,4252242400,6350,6350,6350,6350,0
|
|
20230831,192700,4252242400,6350,6350,6350,6350,0
|
|
20230831,192600,4252242400,6350,6350,6350,6350,0
|
|
20230831,192500,4252242400,6350,6350,6350,6350,0
|
|
20230831,192400,4252242400,6350,6350,6350,6350,0
|
|
20230831,192300,4252242400,6350,6350,6350,6350,0
|
|
20230831,192200,4252242400,6350,6350,6350,6350,0
|
|
20230831,192100,4252242400,6350,6350,6350,6350,0
|
|
20230831,192000,4252242400,6350,6350,6350,6350,0
|
|
20230831,191900,4252242400,6350,6350,6350,6350,0
|
|
20230831,191800,4252242400,6350,6350,6350,6350,0
|
|
20230831,191700,4252242400,6350,6350,6350,6350,0
|
|
20230831,191600,4252242400,6350,6350,6350,6350,0
|
|
20230831,191500,4252242400,6350,6350,6350,6350,0
|
|
20230831,191400,4252242400,6350,6350,6350,6350,0
|
|
20230831,191300,4252242400,6350,6350,6350,6350,0
|
|
20230831,191200,4252242400,6350,6350,6350,6350,0
|
|
20230831,191100,4252242400,6350,6350,6350,6350,0
|
|
20230831,191000,4252242400,6350,6350,6350,6350,0
|
|
20230831,190900,4252242400,6350,6350,6350,6350,0
|
|
20230831,190800,4252242400,6350,6350,6350,6350,0
|
|
20230831,190700,4252242400,6350,6350,6350,6350,0
|
|
20230831,190600,4252242400,6350,6350,6350,6350,0
|
|
20230831,190500,4252242400,6350,6350,6350,6350,0
|
|
20230831,190400,4252242400,6350,6350,6350,6350,0
|
|
20230831,190300,4252242400,6350,6350,6350,6350,0
|
|
20230831,190200,4252242400,6350,6350,6350,6350,0
|
|
20230831,190100,4252242400,6350,6350,6350,6350,0
|
|
20230831,190000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,185900,4252242400,6350,6350,6350,6350,0
|
|
20230831,185800,4252242400,6350,6350,6350,6350,0
|
|
20230831,185700,4252242400,6350,6350,6350,6350,0
|
|
20230831,185600,4252242400,6350,6350,6350,6350,0
|
|
20230831,185500,4252242400,6350,6350,6350,6350,0
|
|
20230831,185400,4252242400,6350,6350,6350,6350,0
|
|
20230831,185300,4252242400,6350,6350,6350,6350,0
|
|
20230831,185200,4252242400,6350,6350,6350,6350,0
|
|
20230831,185100,4252242400,6350,6350,6350,6350,0
|
|
20230831,185000,4252242400,6350,6350,6350,6350,0
|
|
20230831,184900,4252242400,6350,6350,6350,6350,0
|
|
20230831,184800,4252242400,6350,6350,6350,6350,0
|
|
20230831,184700,4252242400,6350,6350,6350,6350,0
|
|
20230831,184600,4252242400,6350,6350,6350,6350,0
|
|
20230831,184500,4252242400,6350,6350,6350,6350,0
|
|
20230831,184400,4252242400,6350,6350,6350,6350,0
|
|
20230831,184300,4252242400,6350,6350,6350,6350,0
|
|
20230831,184200,4252242400,6350,6350,6350,6350,0
|
|
20230831,184100,4252242400,6350,6350,6350,6350,0
|
|
20230831,184000,4252242400,6350,6350,6350,6350,0
|
|
20230831,183900,4252242400,6350,6350,6350,6350,0
|
|
20230831,183800,4252242400,6350,6350,6350,6350,0
|
|
20230831,183700,4252242400,6350,6350,6350,6350,0
|
|
20230831,183600,4252242400,6350,6350,6350,6350,0
|
|
20230831,183500,4252242400,6350,6350,6350,6350,0
|
|
20230831,183400,4252242400,6350,6350,6350,6350,0
|
|
20230831,183300,4252242400,6350,6350,6350,6350,0
|
|
20230831,183200,4252242400,6350,6350,6350,6350,0
|
|
20230831,183100,4252242400,6350,6350,6350,6350,0
|
|
20230831,183000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,182900,4252242400,6350,6350,6350,6350,0
|
|
20230831,182800,4252242400,6350,6350,6350,6350,0
|
|
20230831,182700,4252242400,6350,6350,6350,6350,0
|
|
20230831,182600,4252242400,6350,6350,6350,6350,0
|
|
20230831,182500,4252242400,6350,6350,6350,6350,0
|
|
20230831,182400,4252242400,6350,6350,6350,6350,0
|
|
20230831,182300,4252242400,6350,6350,6350,6350,0
|
|
20230831,182200,4252242400,6350,6350,6350,6350,0
|
|
20230831,182100,4252242400,6350,6350,6350,6350,0
|
|
20230831,182000,4252242400,6350,6350,6350,6350,0
|
|
20230831,181900,4252242400,6350,6350,6350,6350,0
|
|
20230831,181800,4252242400,6350,6350,6350,6350,0
|
|
20230831,181700,4252242400,6350,6350,6350,6350,0
|
|
20230831,181600,4252242400,6350,6350,6350,6350,0
|
|
20230831,181500,4252242400,6350,6350,6350,6350,0
|
|
20230831,181400,4252242400,6350,6350,6350,6350,0
|
|
20230831,181300,4252242400,6350,6350,6350,6350,0
|
|
20230831,181200,4252242400,6350,6350,6350,6350,0
|
|
20230831,181100,4252242400,6350,6350,6350,6350,0
|
|
20230831,181000,4252242400,6350,6350,6350,6350,0
|
|
20230831,180900,4252242400,6350,6350,6350,6350,0
|
|
20230831,180800,4252242400,6350,6350,6350,6350,0
|
|
20230831,180700,4252242400,6350,6350,6350,6350,0
|
|
20230831,180600,4252242400,6350,6350,6350,6350,0
|
|
20230831,180500,4252242400,6350,6350,6350,6350,0
|
|
20230831,180400,4252242400,6350,6350,6350,6350,0
|
|
20230831,180300,4252242400,6350,6350,6350,6350,0
|
|
20230831,180200,4252242400,6350,6350,6350,6350,0
|
|
20230831,180100,4252242400,6350,6350,6350,6350,0
|
|
20230831,180000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,175900,4252242400,6350,6350,6350,6350,0
|
|
20230831,175800,4252242400,6350,6350,6350,6350,0
|
|
20230831,175700,4252242400,6350,6350,6350,6350,0
|
|
20230831,175600,4252242400,6350,6350,6350,6350,0
|
|
20230831,175500,4252242400,6350,6350,6350,6350,0
|
|
20230831,175400,4252242400,6350,6350,6350,6350,0
|
|
20230831,175300,4252242400,6350,6350,6350,6350,0
|
|
20230831,175200,4252242400,6350,6350,6350,6350,0
|
|
20230831,175100,4252242400,6350,6350,6350,6350,0
|
|
20230831,175000,4252242400,6350,6350,6350,6350,0
|
|
20230831,174900,4252242400,6350,6350,6350,6350,0
|
|
20230831,174800,4252242400,6350,6350,6350,6350,0
|
|
20230831,174700,4252242400,6350,6350,6350,6350,0
|
|
20230831,174600,4252242400,6350,6350,6350,6350,0
|
|
20230831,174500,4252242400,6350,6350,6350,6350,0
|
|
20230831,174400,4252242400,6350,6350,6350,6350,0
|
|
20230831,174300,4252242400,6350,6350,6350,6350,0
|
|
20230831,174200,4252242400,6350,6350,6350,6350,0
|
|
20230831,174100,4252242400,6350,6350,6350,6350,0
|
|
20230831,174000,4252242400,6350,6350,6350,6350,0
|
|
20230831,173900,4252242400,6350,6350,6350,6350,0
|
|
20230831,173800,4252242400,6350,6350,6350,6350,0
|
|
20230831,173700,4252242400,6350,6350,6350,6350,0
|
|
20230831,173600,4252242400,6350,6350,6350,6350,0
|
|
20230831,173500,4252242400,6350,6350,6350,6350,0
|
|
20230831,173400,4252242400,6350,6350,6350,6350,0
|
|
20230831,173300,4252242400,6350,6350,6350,6350,0
|
|
20230831,173200,4252242400,6350,6350,6350,6350,0
|
|
20230831,173100,4252242400,6350,6350,6350,6350,0
|
|
20230831,173000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,172900,4252242400,6350,6350,6350,6350,0
|
|
20230831,172800,4252242400,6350,6350,6350,6350,0
|
|
20230831,172700,4252242400,6350,6350,6350,6350,0
|
|
20230831,172600,4252242400,6350,6350,6350,6350,0
|
|
20230831,172500,4252242400,6350,6350,6350,6350,0
|
|
20230831,172400,4252242400,6350,6350,6350,6350,0
|
|
20230831,172300,4252242400,6350,6350,6350,6350,0
|
|
20230831,172200,4252242400,6350,6350,6350,6350,0
|
|
20230831,172100,4252242400,6350,6350,6350,6350,0
|
|
20230831,172000,4252242400,6350,6350,6350,6350,0
|
|
20230831,171900,4252242400,6350,6350,6350,6350,0
|
|
20230831,171800,4252242400,6350,6350,6350,6350,0
|
|
20230831,171700,4252242400,6350,6350,6350,6350,0
|
|
20230831,171600,4252242400,6350,6350,6350,6350,0
|
|
20230831,171500,4252242400,6350,6350,6350,6350,0
|
|
20230831,171400,4252242400,6350,6350,6350,6350,0
|
|
20230831,171300,4252242400,6350,6350,6350,6350,0
|
|
20230831,171200,4252242400,6350,6350,6350,6350,0
|
|
20230831,171100,4252242400,6350,6350,6350,6350,0
|
|
20230831,171000,4252242400,6350,6350,6350,6350,0
|
|
20230831,170900,4252242400,6350,6350,6350,6350,0
|
|
20230831,170800,4252242400,6350,6350,6350,6350,0
|
|
20230831,170700,4252242400,6350,6350,6350,6350,0
|
|
20230831,170600,4252242400,6350,6350,6350,6350,0
|
|
20230831,170500,4252242400,6350,6350,6350,6350,0
|
|
20230831,170400,4252242400,6350,6350,6350,6350,0
|
|
20230831,170300,4252242400,6350,6350,6350,6350,0
|
|
20230831,170200,4252242400,6350,6350,6350,6350,0
|
|
20230831,170100,4252242400,6350,6350,6350,6350,0
|
|
20230831,170000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,165900,4252242400,6350,6350,6350,6350,0
|
|
20230831,165800,4252242400,6350,6350,6350,6350,0
|
|
20230831,165700,4252242400,6350,6350,6350,6350,0
|
|
20230831,165600,4252242400,6350,6350,6350,6350,0
|
|
20230831,165500,4252242400,6350,6350,6350,6350,0
|
|
20230831,165400,4252242400,6350,6350,6350,6350,0
|
|
20230831,165300,4252242400,6350,6350,6350,6350,0
|
|
20230831,165200,4252242400,6350,6350,6350,6350,0
|
|
20230831,165100,4252242400,6350,6350,6350,6350,0
|
|
20230831,165000,4252242400,6350,6350,6350,6350,0
|
|
20230831,164900,4252242400,6350,6350,6350,6350,0
|
|
20230831,164800,4252242400,6350,6350,6350,6350,0
|
|
20230831,164700,4252242400,6350,6350,6350,6350,0
|
|
20230831,164600,4252242400,6350,6350,6350,6350,0
|
|
20230831,164500,4252242400,6350,6350,6350,6350,0
|
|
20230831,164400,4252242400,6350,6350,6350,6350,0
|
|
20230831,164300,4252242400,6350,6350,6350,6350,0
|
|
20230831,164200,4252242400,6350,6350,6350,6350,0
|
|
20230831,164100,4252242400,6350,6350,6350,6350,0
|
|
20230831,164000,4252242400,6350,6350,6350,6350,0
|
|
20230831,163900,4252242400,6350,6350,6350,6350,0
|
|
20230831,163800,4252242400,6350,6350,6350,6350,0
|
|
20230831,163700,4252242400,6350,6350,6350,6350,0
|
|
20230831,163600,4252242400,6350,6350,6350,6350,0
|
|
20230831,163500,4252242400,6350,6350,6350,6350,0
|
|
20230831,163400,4252242400,6350,6350,6350,6350,0
|
|
20230831,163300,4252242400,6350,6350,6350,6350,0
|
|
20230831,163200,4252242400,6350,6350,6350,6350,0
|
|
20230831,163100,4252242400,6350,6350,6350,6350,0
|
|
20230831,163000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,162900,4252242400,6350,6350,6350,6350,0
|
|
20230831,162800,4252242400,6350,6350,6350,6350,0
|
|
20230831,162700,4252242400,6350,6350,6350,6350,0
|
|
20230831,162600,4252242400,6350,6350,6350,6350,0
|
|
20230831,162500,4252242400,6350,6350,6350,6350,0
|
|
20230831,162400,4252242400,6350,6350,6350,6350,0
|
|
20230831,162300,4252242400,6350,6350,6350,6350,0
|
|
20230831,162200,4252242400,6350,6350,6350,6350,0
|
|
20230831,162100,4252242400,6350,6350,6350,6350,0
|
|
20230831,162000,4252242400,6350,6350,6350,6350,0
|
|
20230831,161900,4252242400,6350,6350,6350,6350,0
|
|
20230831,161800,4252242400,6350,6350,6350,6350,0
|
|
20230831,161700,4252242400,6350,6350,6350,6350,0
|
|
20230831,161600,4252242400,6350,6350,6350,6350,0
|
|
20230831,161500,4252242400,6350,6350,6350,6350,0
|
|
20230831,161400,4252242400,6350,6350,6350,6350,0
|
|
20230831,161300,4252242400,6350,6350,6350,6350,0
|
|
20230831,161200,4252242400,6350,6350,6350,6350,0
|
|
20230831,161100,4252242400,6350,6350,6350,6350,0
|
|
20230831,161000,4252242400,6350,6350,6350,6350,0
|
|
20230831,160900,4252242400,6350,6350,6350,6350,0
|
|
20230831,160800,4252242400,6350,6350,6350,6350,0
|
|
20230831,160700,4252242400,6350,6350,6350,6350,0
|
|
20230831,160600,4252242400,6350,6350,6350,6350,0
|
|
20230831,160500,4252242400,6350,6350,6350,6350,0
|
|
20230831,160400,4252242400,6350,6350,6350,6350,0
|
|
20230831,160300,4252242400,6350,6350,6350,6350,0
|
|
20230831,160200,4252242400,6350,6350,6350,6350,0
|
|
20230831,160100,4252242400,6350,6350,6350,6350,0
|
|
20230831,160000,4252242400,6350,6350,6350,6350,8871
|
|
20230831,155900,4252242400,6350,6350,6350,6350,0
|
|
20230831,155800,4252242400,6350,6350,6350,6350,0
|
|
20230831,155700,4252242400,6350,6350,6350,6350,0
|
|
20230831,155600,4252242400,6350,6350,6350,6350,0
|
|
20230831,155500,4252242400,6350,6350,6350,6350,0
|
|
20230831,155400,4252242400,6350,6350,6350,6350,0
|
|
20230831,155300,4252242400,6350,6350,6350,6350,0
|
|
20230831,155200,4252242400,6350,6350,6350,6350,0
|
|
20230831,155100,4252242400,6350,6350,6350,6350,0
|
|
20230831,155000,4252242400,6350,6350,6350,6350,0
|
|
20230831,154900,4252242400,6350,6350,6350,6350,0
|
|
20230831,154800,4252242400,6350,6350,6350,6350,0
|
|
20230831,154700,4252242400,6350,6350,6350,6350,0
|
|
20230831,154600,4252242400,6350,6350,6350,6350,0
|
|
20230831,154500,4252242400,6350,6350,6350,6350,0
|
|
20230831,154400,4252242400,6350,6350,6350,6350,0
|
|
20230831,154300,4252242400,6350,6350,6350,6350,0
|
|
20230831,154200,4252242400,6350,6350,6350,6350,0
|
|
20230831,154100,4252242400,6350,6350,6350,6350,0
|
|
20230831,154000,4252242400,6350,6350,6350,6350,0
|
|
20230831,153900,4252242400,6350,6350,6350,6350,0
|
|
20230831,153800,4252242400,6350,6350,6350,6350,0
|
|
20230831,153700,4252242400,6350,6350,6350,6350,0
|
|
20230831,153600,4252242400,6350,6350,6350,6350,0
|
|
20230831,153500,4252242400,6350,6350,6350,6350,0
|
|
20230831,153400,4252242400,6350,6350,6350,6350,0
|
|
20230831,153300,4252242400,6350,6350,6350,6350,0
|
|
20230831,153200,4252242400,6350,6350,6350,6350,0
|
|
20230831,153100,4252242400,6350,6350,6350,6350,0
|
|
20230831,153000,4252242400,6350,6350,6350,6350,17742
|
|
20230831,152900,4195911550,6390,6390,6390,6390,0
|
|
20230831,152800,4195911550,6390,6390,6390,6390,0
|
|
20230831,152700,4195911550,6390,6390,6390,6390,0
|
|
20230831,152600,4195911550,6390,6390,6390,6390,0
|
|
20230831,152500,4195911550,6390,6390,6390,6390,0
|
|
20230831,152400,4195911550,6390,6390,6390,6390,0
|
|
20230831,152300,4195911550,6390,6390,6390,6390,0
|
|
20230831,152200,4195911550,6390,6390,6390,6390,0
|
|
20230831,152100,4195911550,6390,6390,6390,6390,0
|
|
20230831,152000,4195911550,6390,6390,6390,6390,0
|
|
20230831,151900,4195911550,6390,6390,6400,6380,812
|
|
20230831,151800,4190723110,6390,6390,6390,6390,96
|
|
20230831,151700,4190109670,6390,6390,6390,6390,71
|
|
20230831,151600,4189655980,6390,6390,6390,6390,950
|
|
20230831,151500,4183585480,6400,6400,6400,6390,81
|
|
20230831,151400,4183067090,6400,6390,6400,6390,160
|
|
20230831,151300,4182043390,6400,6400,6430,6400,392
|
|
20230831,151200,4179534560,6390,6390,6390,6390,100
|
|
20230831,151100,4178895560,6400,6380,6400,6380,307
|
|
20230831,151000,4176936580,6390,6390,6390,6390,27
|
|
20230831,150900,4176764050,6390,6380,6390,6380,2732
|
|
20230831,150800,4159333880,6400,6410,6410,6400,46
|
|
20230831,150700,4159039330,6410,6390,6410,6380,392
|
|
20230831,150600,4156531830,6390,6390,6390,6390,394
|
|
20230831,150500,4154014170,6390,6390,6390,6380,1209
|
|
20230831,150400,4146289750,6390,6390,6390,6390,5
|
|
20230831,150300,4146257800,6400,6390,6400,6390,681
|
|
20230831,150200,4141906200,6390,6390,6390,6390,410
|
|
20230831,150100,4139286300,6390,6390,6390,6390,1
|
|
20230831,150000,4139279910,6410,6420,6450,6410,904
|
|
20230831,145900,4133474420,6420,6390,6420,6390,1786
|
|
20230831,145800,4122019050,6400,6400,6400,6400,0
|
|
20230831,145700,4122019050,6400,6410,6410,6400,402
|
|
20230831,145600,4119446240,6400,6410,6410,6400,180
|
|
20230831,145500,4118293940,6410,6410,6410,6400,35
|
|
20230831,145400,4118069690,6410,6390,6410,6390,1224
|
|
20230831,145300,4110232750,6390,6400,6400,6390,247
|
|
20230831,145200,4108654320,6400,6400,6400,6400,20
|
|
20230831,145100,4108526320,6400,6400,6400,6400,1
|
|
20230831,145000,4108519920,6360,6380,6390,6360,2391
|
|
20230831,144900,4093290360,6390,6380,6390,6380,1145
|
|
20230831,144800,4085978390,6380,6380,6380,6380,112
|
|
20230831,144700,4085263830,6380,6380,6380,6380,111
|
|
20230831,144600,4084555650,6370,6370,6370,6370,50
|
|
20230831,144500,4084237150,6380,6380,6380,6360,508
|
|
20230831,144400,4081001000,6380,6380,6380,6370,652
|
|
20230831,144300,4076843460,6380,6390,6390,6380,323
|
|
20230831,144200,4074782490,6370,6370,6370,6370,83
|
|
20230831,144100,4074253780,6370,6370,6380,6370,772
|
|
20230831,144000,4069334260,6370,6370,6370,6370,315
|
|
20230831,143900,4067327710,6360,6380,6380,6360,151
|
|
20230831,143800,4066367330,6360,6360,6360,6360,142
|
|
20230831,143700,4065464210,6360,6360,6360,6360,149
|
|
20230831,143600,4064516570,6360,6360,6370,6360,129
|
|
20230831,143500,4063696110,6360,6360,6390,6360,99
|
|
20230831,143400,4063066410,6360,6360,6360,6360,37
|
|
20230831,143300,4062831090,6370,6370,6410,6370,1041
|
|
20230831,143200,4056199880,6370,6370,6370,6370,66
|
|
20230831,143100,4055779460,6370,6380,6380,6370,174
|
|
20230831,143000,4054670770,6380,6380,6380,6370,315
|
|
20230831,142900,4052661920,6380,6380,6380,6380,0
|
|
20230831,142800,4052661920,6380,6400,6400,6380,250
|
|
20230831,142700,4051066700,6410,6410,6410,6410,0
|
|
20230831,142600,4051066700,6410,6400,6410,6400,210
|
|
20230831,142500,4049722600,6410,6400,6410,6400,809
|
|
20230831,142400,4044538880,6400,6390,6400,6390,284
|
|
20230831,142300,4042721400,6390,6390,6390,6390,0
|
|
20230831,142200,4042721400,6390,6390,6390,6390,230
|
|
20230831,142100,4041251700,6370,6370,6370,6370,501
|
|
20230831,142000,4038060330,6370,6390,6390,6370,104
|
|
20230831,141900,4037397830,6370,6370,6370,6370,4
|
|
20230831,141800,4037372350,6390,6390,6390,6380,139
|
|
20230831,141700,4036485510,6390,6400,6400,6390,3
|
|
20230831,141600,4036466330,6400,6400,6400,6400,180
|
|
20230831,141500,4035314330,6360,6380,6400,6360,1307
|
|
20230831,141400,4026997600,6380,6380,6380,6380,1000
|
|
20230831,141300,4020617600,6410,6410,6410,6410,327
|
|
20230831,141200,4018521530,6370,6420,6420,6350,3693
|
|
20230831,141100,3994996870,6420,6400,6420,6400,86
|
|
20230831,141000,3994446340,6400,6400,6400,6400,330
|
|
20230831,140900,3992334340,6420,6420,6420,6420,38
|
|
20230831,140800,3992090380,6420,6420,6420,6420,0
|
|
20230831,140700,3992090380,6420,6400,6420,6400,106
|
|
20230831,140600,3991411940,6400,6400,6400,6400,60
|
|
20230831,140500,3991027940,6400,6400,6400,6390,55
|
|
20230831,140400,3990676440,6400,6400,6400,6400,10
|
|
20230831,140300,3990612440,6400,6390,6400,6390,4
|
|
20230831,140200,3990586850,6390,6390,6390,6390,0
|
|
20230831,140100,3990586850,6390,6390,6390,6390,118
|
|
20230831,140000,3989832830,6390,6390,6390,6390,0
|
|
20230831,135900,3989832830,6390,6390,6390,6390,167
|
|
20230831,135800,3988765700,6390,6390,6390,6390,0
|
|
20230831,135700,3988765700,6390,6400,6410,6390,301
|
|
20230831,135600,3986841700,6400,6400,6400,6400,84
|
|
20230831,135500,3986304100,6420,6420,6420,6420,21
|
|
20230831,135400,3986169280,6390,6400,6400,6390,176
|
|
20230831,135300,3985043940,6400,6410,6410,6400,174
|
|
20230831,135200,3983929340,6410,6410,6410,6410,142
|
|
20230831,135100,3983019120,6410,6410,6410,6410,14
|
|
20230831,135000,3982929380,6420,6420,6420,6420,20
|
|
20230831,134900,3982800980,6420,6400,6420,6400,21
|
|
20230831,134800,3982666560,6420,6410,6420,6410,559
|
|
20230831,134700,3979080520,6410,6400,6410,6400,90
|
|
20230831,134600,3978504020,6400,6400,6410,6400,91
|
|
20230831,134500,3977921120,6400,6400,6400,6400,100
|
|
20230831,134400,3977281120,6410,6410,6410,6410,325
|
|
20230831,134300,3975197870,6410,6400,6410,6400,6
|
|
20230831,134200,3975159450,6400,6390,6400,6390,18
|
|
20230831,134100,3975044330,6390,6390,6400,6390,421
|
|
20230831,134000,3972350860,6390,6390,6390,6390,0
|
|
20230831,133900,3972350860,6390,6390,6390,6390,250
|
|
20230831,133800,3970753360,6410,6400,6410,6400,189
|
|
20230831,133700,3969543670,6400,6400,6400,6400,26
|
|
20230831,133600,3969377270,6400,6400,6400,6400,0
|
|
20230831,133500,3969377270,6400,6390,6400,6390,157
|
|
20230831,133400,3968372520,6400,6390,6400,6370,3044
|
|
20230831,133300,3948942670,6400,6410,6410,6400,727
|
|
20230831,133200,3944289270,6400,6400,6400,6400,660
|
|
20230831,133100,3940065270,6400,6400,6400,6400,0
|
|
20230831,133000,3940065270,6400,6420,6420,6400,150
|
|
20230831,132900,3939105250,6400,6400,6400,6400,50
|
|
20230831,132800,3938785250,6420,6420,6420,6420,0
|
|
20230831,132700,3938785250,6420,6420,6420,6400,128
|
|
20230831,132600,3937964990,6420,6420,6420,6420,0
|
|
20230831,132500,3937964990,6420,6420,6420,6420,0
|
|
20230831,132400,3937964990,6420,6390,6420,6390,20
|
|
20230831,132300,3937837100,6390,6400,6400,6390,10
|
|
20230831,132200,3937773190,6400,6390,6400,6380,1335
|
|
20230831,132100,3929245390,6380,6410,6410,6380,3385
|
|
20230831,132000,3907600890,6410,6420,6420,6410,3802
|
|
20230831,131900,3883230060,6420,6430,6430,6420,219
|
|
20230831,131800,3881824060,6430,6430,6430,6430,12
|
|
20230831,131700,3881746900,6440,6430,6440,6420,124
|
|
20230831,131600,3880950750,6420,6430,6430,6420,1351
|
|
20230831,131500,3872263920,6440,6440,6440,6440,1
|
|
20230831,131400,3872257480,6440,6440,6440,6440,38
|
|
20230831,131300,3872012760,6440,6440,6440,6440,6
|
|
20230831,131200,3871974120,6430,6420,6430,6420,550
|
|
20230831,131100,3868440120,6430,6420,6430,6420,205
|
|
20230831,131000,3867124010,6420,6420,6420,6420,321
|
|
20230831,130900,3865063190,6430,6430,6430,6430,2
|
|
20230831,130800,3865050330,6430,6420,6430,6410,117
|
|
20230831,130700,3864299230,6420,6420,6420,6420,360
|
|
20230831,130600,3861988030,6420,6430,6430,6420,658
|
|
20230831,130500,3857761620,6430,6430,6430,6430,687
|
|
20230831,130400,3853344210,6430,6430,6430,6430,0
|
|
20230831,130300,3853344210,6430,6430,6430,6430,0
|
|
20230831,130200,3853344210,6430,6430,6430,6430,165
|
|
20230831,130100,3852283260,6440,6440,6440,6440,11
|
|
20230831,130000,3852212420,6440,6440,6440,6440,41
|
|
20230831,125900,3851948380,6440,6440,6440,6440,0
|
|
20230831,125800,3851948380,6440,6440,6440,6440,22
|
|
20230831,125700,3851806700,6440,6430,6440,6430,496
|
|
20230831,125600,3848615710,6440,6440,6440,6440,1
|
|
20230831,125500,3848609270,6430,6420,6430,6420,185
|
|
20230831,125400,3847421190,6420,6420,6430,6420,409
|
|
20230831,125300,3844794700,6420,6430,6430,6420,21
|
|
20230831,125200,3844659770,6430,6430,6430,6430,54
|
|
20230831,125100,3844312550,6440,6440,6440,6440,1
|
|
20230831,125000,3844306110,6420,6430,6430,6420,10
|
|
20230831,124900,3844241900,6430,6430,6430,6430,275
|
|
20230831,124800,3842473650,6440,6440,6440,6440,8
|
|
20230831,124700,3842422130,6440,6440,6440,6440,64
|
|
20230831,124600,3842009970,6440,6440,6440,6440,65
|
|
20230831,124500,3841591370,6440,6440,6440,6440,20
|
|
20230831,124400,3841462570,6440,6440,6440,6440,46
|
|
20230831,124300,3841166330,6440,6440,6440,6440,19
|
|
20230831,124200,3841043970,6440,6440,6440,6440,114
|
|
20230831,124100,3840309810,6440,6420,6440,6420,240
|
|
20230831,124000,3838768990,6420,6440,6440,6420,660
|
|
20230831,123900,3834526040,6440,6450,6450,6430,1096
|
|
20230831,123800,3827470200,6450,6450,6450,6450,0
|
|
20230831,123700,3827470200,6450,6450,6450,6450,0
|
|
20230831,123600,3827470200,6450,6440,6450,6440,191
|
|
20230831,123500,3826239660,6450,6460,6460,6450,53
|
|
20230831,123400,3825897780,6460,6460,6460,6460,0
|
|
20230831,123300,3825897780,6460,6470,6470,6460,2
|
|
20230831,123200,3825884850,6460,6470,6470,6460,53
|
|
20230831,123100,3825542460,6460,6460,6460,6440,137
|
|
20230831,123000,3824657640,6460,6450,6460,6440,25
|
|
20230831,122900,3824496220,6460,6430,6460,6430,241
|
|
20230831,122800,3822945750,6430,6450,6450,6420,270
|
|
20230831,122700,3821210510,6450,6450,6450,6450,1
|
|
20230831,122600,3821204060,6430,6460,6460,6430,306
|
|
20230831,122500,3819234810,6460,6460,6460,6460,218
|
|
20230831,122400,3817826530,6480,6480,6480,6480,0
|
|
20230831,122300,3817826530,6480,6480,6480,6480,3
|
|
20230831,122200,3817807090,6480,6430,6480,6430,848
|
|
20230831,122100,3812334950,6440,6440,6440,6440,111
|
|
20230831,122000,3811620110,6450,6440,6450,6440,457
|
|
20230831,121900,3808677020,6450,6450,6450,6450,874
|
|
20230831,121800,3803039720,6480,6460,6480,6460,777
|
|
20230831,121700,3798020280,6480,6480,6480,6480,1
|
|
20230831,121600,3798013800,6480,6480,6480,6470,80
|
|
20230831,121500,3797496170,6490,6490,6490,6490,1
|
|
20230831,121400,3797489680,6470,6470,6470,6470,0
|
|
20230831,121300,3797489680,6470,6470,6470,6470,24
|
|
20230831,121200,3797334400,6490,6480,6490,6480,16
|
|
20230831,121100,3797230570,6490,6470,6490,6470,132
|
|
20230831,121000,3796375500,6480,6480,6480,6470,22
|
|
20230831,120900,3796233140,6480,6480,6480,6480,82
|
|
20230831,120800,3795701780,6490,6470,6490,6470,626
|
|
20230831,120700,3791650840,6420,6460,6470,6420,2919
|
|
20230831,120600,3772841430,6470,6470,6470,6460,119
|
|
20230831,120500,3772072420,6460,6480,6480,6460,1851
|
|
20230831,120400,3760106180,6490,6490,6490,6490,27
|
|
20230831,120300,3759930950,6480,6490,6490,6480,295
|
|
20230831,120200,3758019340,6490,6490,6490,6490,38
|
|
20230831,120100,3757772720,6490,6490,6490,6490,700
|
|
20230831,120000,3753229720,6490,6500,6500,6490,596
|
|
20230831,115900,3749361650,6500,6500,6500,6500,206
|
|
20230831,115800,3748022650,6500,6500,6500,6500,5
|
|
20230831,115700,3747990150,6510,6520,6520,6500,516
|
|
20230831,115600,3744631050,6490,6490,6490,6490,23
|
|
20230831,115500,3744481780,6490,6490,6490,6490,28
|
|
20230831,115400,3744300060,6520,6520,6520,6520,0
|
|
20230831,115300,3744300060,6520,6520,6520,6520,46
|
|
20230831,115200,3744000140,6520,6520,6520,6520,10
|
|
20230831,115100,3743934940,6530,6530,6530,6530,1
|
|
20230831,115000,3743928410,6490,6490,6490,6490,3
|
|
20230831,114900,3743908940,6490,6510,6510,6490,156
|
|
20230831,114800,3742894800,6530,6530,6530,6530,0
|
|
20230831,114700,3742894800,6530,6510,6530,6510,196
|
|
20230831,114600,3741618540,6510,6520,6530,6510,899
|
|
20230831,114500,3735765910,6520,6520,6520,6520,0
|
|
20230831,114400,3735765910,6520,6520,6520,6520,1
|
|
20230831,114300,3735759390,6520,6520,6520,6520,52
|
|
20230831,114200,3735420350,6520,6510,6520,6480,439
|
|
20230831,114100,3732562650,6470,6500,6510,6470,5780
|
|
20230831,114000,3695134190,6510,6510,6510,6500,174
|
|
20230831,113900,3694002030,6510,6510,6510,6510,109
|
|
20230831,113800,3693292440,6530,6530,6530,6530,0
|
|
20230831,113700,3693292440,6530,6510,6530,6510,834
|
|
20230831,113600,3687863080,6510,6510,6510,6500,1090
|
|
20230831,113500,3680772950,6510,6500,6510,6500,350
|
|
20230831,113400,3678497920,6510,6510,6510,6500,90
|
|
20230831,113300,3677912270,6510,6500,6510,6500,131
|
|
20230831,113200,3677060760,6510,6520,6520,6510,767
|
|
20230831,113100,3672064100,6520,6510,6520,6510,104
|
|
20230831,113000,3671386420,6520,6520,6520,6510,81
|
|
20230831,112900,3670858410,6520,6520,6520,6510,457
|
|
20230831,112800,3667878890,6520,6520,6520,6520,53
|
|
20230831,112700,3667533330,6520,6520,6520,6520,86
|
|
20230831,112600,3666972610,6520,6510,6520,6510,359
|
|
20230831,112500,3664635430,6510,6510,6510,6500,183
|
|
20230831,112400,3663445670,6480,6490,6510,6470,1780
|
|
20230831,112300,3651909210,6510,6500,6510,6490,633
|
|
20230831,112200,3647800920,6500,6500,6500,6500,42
|
|
20230831,112100,3647527920,6500,6500,6500,6500,553
|
|
20230831,112000,3643933420,6500,6500,6500,6500,3
|
|
20230831,111900,3643913920,6490,6490,6500,6490,521
|
|
20230831,111800,3640532260,6500,6500,6500,6490,57
|
|
20230831,111700,3640161770,6500,6500,6500,6500,241
|
|
20230831,111600,3638595270,6500,6500,6510,6490,522
|
|
20230831,111500,3635204000,6510,6500,6510,6500,550
|
|
20230831,111400,3631628950,6510,6490,6510,6490,374
|
|
20230831,111300,3629198640,6510,6520,6520,6500,2637
|
|
20230831,111200,3612048180,6520,6520,6520,6520,39
|
|
20230831,111100,3611793900,6520,6520,6520,6520,1
|
|
20230831,111000,3611787380,6520,6520,6520,6520,3
|
|
20230831,110900,3611767820,6520,6530,6530,6520,309
|
|
20230831,110800,3609753110,6520,6530,6530,6520,395
|
|
20230831,110700,3607177280,6540,6530,6540,6530,764
|
|
20230831,110600,3602180840,6540,6520,6540,6520,50
|
|
20230831,110500,3601854630,6530,6530,6530,6530,12
|
|
20230831,110400,3601776270,6520,6520,6520,6520,443
|
|
20230831,110300,3598887910,6520,6540,6540,6520,126
|
|
20230831,110200,3598066170,6540,6550,6550,6530,485
|
|
20230831,110100,3594893980,6550,6550,6560,6550,30
|
|
20230831,110000,3594697370,6550,6560,6570,6550,965
|
|
20230831,105900,3588362030,6560,6540,6570,6540,601
|
|
20230831,105800,3584422150,6540,6520,6540,6520,201
|
|
20230831,105700,3583110070,6520,6520,6520,6520,6
|
|
20230831,105600,3583070950,6520,6520,6520,6520,3
|
|
20230831,105500,3583051390,6500,6510,6520,6500,294
|
|
20230831,105400,3581135430,6510,6510,6510,6500,936
|
|
20230831,105300,3575042350,6510,6530,6530,6510,316
|
|
20230831,105200,3572984470,6520,6530,6530,6520,74
|
|
20230831,105100,3572501970,6520,6530,6530,6520,10
|
|
20230831,105000,3572436760,6530,6540,6540,6530,348
|
|
20230831,104900,3570163350,6540,6530,6540,6520,574
|
|
20230831,104800,3566414410,6530,6530,6530,6530,100
|
|
20230831,104700,3565761410,6530,6530,6530,6530,6
|
|
20230831,104600,3565722230,6530,6520,6530,6520,110
|
|
20230831,104500,3565003980,6510,6520,6520,6510,101
|
|
20230831,104400,3564346220,6520,6510,6550,6510,1150
|
|
20230831,104300,3556837460,6510,6510,6510,6500,153
|
|
20230831,104200,3555842780,6510,6510,6510,6490,96
|
|
20230831,104100,3555218020,6510,6500,6520,6500,722
|
|
20230831,104000,3550516910,6490,6490,6490,6490,178
|
|
20230831,103900,3549361690,6490,6470,6490,6470,63
|
|
20230831,103800,3548953960,6490,6480,6490,6470,77
|
|
20230831,103700,3548454830,6490,6500,6500,6490,35
|
|
20230831,103600,3548227590,6500,6490,6500,6470,421
|
|
20230831,103500,3545502290,6490,6490,6490,6490,19
|
|
20230831,103400,3545378980,6490,6470,6490,6460,915
|
|
20230831,103300,3539458790,6470,6480,6480,6470,566
|
|
20230831,103200,3535794860,6480,6480,6480,6480,133
|
|
20230831,103100,3534933020,6480,6500,6500,6460,425
|
|
20230831,103000,3532178520,6500,6480,6500,6480,255
|
|
20230831,102900,3530522840,6480,6470,6480,6460,432
|
|
20230831,102800,3527731150,6480,6460,6480,6460,1651
|
|
20230831,102700,3517062670,6460,6480,6480,6460,951
|
|
20230831,102600,3510915480,6480,6480,6480,6480,636
|
|
20230831,102500,3506794200,6480,6500,6500,6480,187
|
|
20230831,102400,3505578860,6500,6500,6520,6470,2885
|
|
20230831,102300,3486885810,6520,6510,6520,6510,25
|
|
20230831,102200,3486723050,6510,6520,6520,6500,262
|
|
20230831,102100,3485018580,6520,6520,6520,6520,101
|
|
20230831,102000,3484360060,6520,6520,6520,6520,136
|
|
20230831,101900,3483473340,6520,6520,6520,6520,2
|
|
20230831,101800,3483460300,6530,6530,6530,6500,214
|
|
20230831,101700,3482068880,6500,6530,6530,6500,44
|
|
20230831,101600,3481782410,6530,6510,6540,6510,1123
|
|
20230831,101500,3474461400,6510,6510,6510,6470,3908
|
|
20230831,101400,3449157900,6510,6500,6510,6500,461
|
|
20230831,101300,3446160780,6500,6470,6500,6450,934
|
|
20230831,101200,3440127840,6470,6500,6500,6470,535
|
|
20230831,101100,3436655430,6500,6470,6500,6440,4371
|
|
20230831,101000,3408392980,6470,6510,6510,6470,5770
|
|
20230831,100900,3370905870,6510,6530,6530,6500,3776
|
|
20230831,100800,3346310570,6530,6550,6550,6530,164
|
|
20230831,100700,3345238100,6550,6550,6550,6550,49
|
|
20230831,100600,3344917150,6550,6530,6550,6530,596
|
|
20230831,100500,3341020890,6530,6530,6530,6530,502
|
|
20230831,100400,3337742830,6520,6540,6540,6520,191
|
|
20230831,100300,3336494880,6540,6540,6540,6530,113
|
|
20230831,100200,3335755870,6520,6540,6550,6520,333
|
|
20230831,100100,3333581520,6550,6540,6550,6530,210
|
|
20230831,100000,3332208640,6530,6520,6530,6520,1742
|
|
20230831,095900,3320836920,6520,6550,6550,6520,1663
|
|
20230831,095800,3309969540,6570,6540,6570,6540,81
|
|
20230831,095700,3309439410,6540,6560,6560,6540,434
|
|
20230831,095600,3306600950,6560,6570,6570,6540,2708
|
|
20230831,095500,3288866370,6550,6560,6570,6550,1965
|
|
20230831,095400,3275977060,6560,6570,6570,6560,813
|
|
20230831,095300,3270640470,6570,6600,6620,6570,719
|
|
20230831,095200,3265906110,6600,6580,6600,6570,264
|
|
20230831,095100,3264170100,6590,6610,6630,6590,669
|
|
20230831,095000,3259757640,6650,6620,6650,6600,37
|
|
20230831,094900,3259511670,6660,6600,6660,6600,1239
|
|
20230831,094800,3251298410,6600,6580,6600,6570,3511
|
|
20230831,094700,3228185580,6580,6580,6590,6580,1113
|
|
20230831,094600,3220860300,6580,6570,6580,6570,578
|
|
20230831,094500,3217060600,6570,6560,6570,6550,1105
|
|
20230831,094400,3209812280,6560,6580,6580,6560,1525
|
|
20230831,094300,3199792330,6580,6590,6590,6580,443
|
|
20230831,094200,3196877370,6590,6550,6590,6540,591
|
|
20230831,094100,3193007140,6540,6570,6570,6540,4528
|
|
20230831,094000,3163325250,6570,6600,6600,6570,2201
|
|
20230831,093900,3148830470,6590,6560,6600,6550,3244
|
|
20230831,093800,3127532870,6560,6590,6590,6540,6929
|
|
20230831,093700,3082102020,6580,6600,6600,6570,3257
|
|
20230831,093600,3060672110,6600,6600,6610,6590,2966
|
|
20230831,093500,3041107660,6600,6680,6690,6600,10490
|
|
20230831,093400,2971731400,6680,6700,6700,6650,2341
|
|
20230831,093300,2956120000,6700,6670,6700,6650,1127
|
|
20230831,093200,2948598690,6670,6640,6670,6640,4038
|
|
20230831,093100,2921765120,6640,6680,6680,6640,6715
|
|
20230831,093000,2877064840,6700,6700,6700,6660,5722
|
|
20230831,092900,2838826800,6700,6710,6720,6700,2358
|
|
20230831,092800,2823005090,6720,6720,6720,6710,879
|
|
20230831,092700,2817102880,6720,6740,6740,6710,3118
|
|
20230831,092600,2796148650,6740,6720,6740,6720,3367
|
|
20230831,092500,2773502090,6720,6740,6740,6690,3104
|
|
20230831,092400,2752693690,6740,6710,6750,6700,4024
|
|
20230831,092300,2725570700,6710,6700,6720,6690,2398
|
|
20230831,092200,2709485640,6680,6660,6720,6660,1804
|
|
20230831,092100,2697415270,6660,6680,6690,6660,6117
|
|
20230831,092000,2656626330,6680,6680,6720,6670,2364
|
|
20230831,091900,2640830480,6680,6750,6750,6680,6097
|
|
20230831,091800,2599901430,6750,6700,6800,6690,13802
|
|
20230831,091700,2506843500,6690,6700,6700,6680,9057
|
|
20230831,091600,2446292750,6700,6720,6720,6700,2660
|
|
20230831,091500,2428443830,6720,6740,6740,6700,3684
|
|
20230831,091400,2403709820,6740,6730,6740,6700,7159
|
|
20230831,091300,2355662670,6730,6720,6750,6690,9927
|
|
20230831,091200,2289049220,6730,6740,6740,6720,6885
|
|
20230831,091100,2242736810,6740,6710,6740,6700,3202
|
|
20230831,091000,2221231540,6720,6750,6750,6700,12909
|
|
20230831,090900,2134482830,6750,6740,6770,6730,5740
|
|
20230831,090800,2095773730,6740,6760,6770,6740,6193
|
|
20230831,090700,2053967670,6760,6840,6860,6760,10963
|
|
20230831,090600,1979375710,6860,6810,6880,6800,38841
|
|
20230831,090500,1713298630,6800,6740,6860,6740,20680
|
|
20230831,090400,1572379990,6740,6710,6800,6710,20887
|
|
20230831,090300,1431139890,6710,6760,6770,6700,13255
|
|
20230831,090200,1341870370,6760,6630,6760,6500,31970
|
|
20230831,090100,1129539240,6630,6840,6870,6630,56776
|
|
20230831,090000,747276990,6870,6540,6940,6530,110035
|