622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,191800,45451742470,9480,9480,9480,9480,0
|
|
20230831,191700,45451742470,9480,9480,9480,9480,0
|
|
20230831,191600,45451742470,9480,9480,9480,9480,0
|
|
20230831,191500,45451742470,9480,9480,9480,9480,0
|
|
20230831,191400,45451742470,9480,9480,9480,9480,0
|
|
20230831,191300,45451742470,9480,9480,9480,9480,0
|
|
20230831,191200,45451742470,9480,9480,9480,9480,0
|
|
20230831,191100,45451742470,9480,9480,9480,9480,0
|
|
20230831,191000,45451742470,9480,9480,9480,9480,0
|
|
20230831,190900,45451742470,9480,9480,9480,9480,0
|
|
20230831,190800,45451742470,9480,9480,9480,9480,0
|
|
20230831,190700,45451742470,9480,9480,9480,9480,0
|
|
20230831,190600,45451742470,9480,9480,9480,9480,0
|
|
20230831,190500,45451742470,9480,9480,9480,9480,0
|
|
20230831,190400,45451742470,9480,9480,9480,9480,0
|
|
20230831,190300,45451742470,9480,9480,9480,9480,0
|
|
20230831,190200,45451742470,9480,9480,9480,9480,0
|
|
20230831,190100,45451742470,9480,9480,9480,9480,0
|
|
20230831,190000,45451742470,9480,9480,9480,9480,0
|
|
20230831,185900,45451742470,9480,9480,9480,9480,0
|
|
20230831,185800,45451742470,9480,9480,9480,9480,0
|
|
20230831,185700,45451742470,9480,9480,9480,9480,0
|
|
20230831,185600,45451742470,9480,9480,9480,9480,0
|
|
20230831,185500,45451742470,9480,9480,9480,9480,0
|
|
20230831,185400,45451742470,9480,9480,9480,9480,0
|
|
20230831,185300,45451742470,9480,9480,9480,9480,0
|
|
20230831,185200,45451742470,9480,9480,9480,9480,0
|
|
20230831,185100,45451742470,9480,9480,9480,9480,0
|
|
20230831,185000,45451742470,9480,9480,9480,9480,0
|
|
20230831,184900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,184800,45451742470,9480,9480,9480,9480,0
|
|
20230831,184700,45451742470,9480,9480,9480,9480,0
|
|
20230831,184600,45451742470,9480,9480,9480,9480,0
|
|
20230831,184500,45451742470,9480,9480,9480,9480,0
|
|
20230831,184400,45451742470,9480,9480,9480,9480,0
|
|
20230831,184300,45451742470,9480,9480,9480,9480,0
|
|
20230831,184200,45451742470,9480,9480,9480,9480,0
|
|
20230831,184100,45451742470,9480,9480,9480,9480,0
|
|
20230831,184000,45451742470,9480,9480,9480,9480,0
|
|
20230831,183900,45451742470,9480,9480,9480,9480,0
|
|
20230831,183800,45451742470,9480,9480,9480,9480,0
|
|
20230831,183700,45451742470,9480,9480,9480,9480,0
|
|
20230831,183600,45451742470,9480,9480,9480,9480,0
|
|
20230831,183500,45451742470,9480,9480,9480,9480,0
|
|
20230831,183400,45451742470,9480,9480,9480,9480,0
|
|
20230831,183300,45451742470,9480,9480,9480,9480,0
|
|
20230831,183200,45451742470,9480,9480,9480,9480,0
|
|
20230831,183100,45451742470,9480,9480,9480,9480,0
|
|
20230831,183000,45451742470,9480,9480,9480,9480,0
|
|
20230831,182900,45451742470,9480,9480,9480,9480,0
|
|
20230831,182800,45451742470,9480,9480,9480,9480,0
|
|
20230831,182700,45451742470,9480,9480,9480,9480,0
|
|
20230831,182600,45451742470,9480,9480,9480,9480,0
|
|
20230831,182500,45451742470,9480,9480,9480,9480,0
|
|
20230831,182400,45451742470,9480,9480,9480,9480,0
|
|
20230831,182300,45451742470,9480,9480,9480,9480,0
|
|
20230831,182200,45451742470,9480,9480,9480,9480,0
|
|
20230831,182100,45451742470,9480,9480,9480,9480,0
|
|
20230831,182000,45451742470,9480,9480,9480,9480,0
|
|
20230831,181900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,181800,45451742470,9480,9480,9480,9480,0
|
|
20230831,181700,45451742470,9480,9480,9480,9480,0
|
|
20230831,181600,45451742470,9480,9480,9480,9480,0
|
|
20230831,181500,45451742470,9480,9480,9480,9480,0
|
|
20230831,181400,45451742470,9480,9480,9480,9480,0
|
|
20230831,181300,45451742470,9480,9480,9480,9480,0
|
|
20230831,181200,45451742470,9480,9480,9480,9480,0
|
|
20230831,181100,45451742470,9480,9480,9480,9480,0
|
|
20230831,181000,45451742470,9480,9480,9480,9480,0
|
|
20230831,180900,45451742470,9480,9480,9480,9480,0
|
|
20230831,180800,45451742470,9480,9480,9480,9480,0
|
|
20230831,180700,45451742470,9480,9480,9480,9480,0
|
|
20230831,180600,45451742470,9480,9480,9480,9480,0
|
|
20230831,180500,45451742470,9480,9480,9480,9480,0
|
|
20230831,180400,45451742470,9480,9480,9480,9480,0
|
|
20230831,180300,45451742470,9480,9480,9480,9480,0
|
|
20230831,180200,45451742470,9480,9480,9480,9480,0
|
|
20230831,180100,45451742470,9480,9480,9480,9480,0
|
|
20230831,180000,45451742470,9480,9480,9480,9480,0
|
|
20230831,175900,45451742470,9480,9480,9480,9480,0
|
|
20230831,175800,45451742470,9480,9480,9480,9480,0
|
|
20230831,175700,45451742470,9480,9480,9480,9480,0
|
|
20230831,175600,45451742470,9480,9480,9480,9480,0
|
|
20230831,175500,45451742470,9480,9480,9480,9480,0
|
|
20230831,175400,45451742470,9480,9480,9480,9480,0
|
|
20230831,175300,45451742470,9480,9480,9480,9480,0
|
|
20230831,175200,45451742470,9480,9480,9480,9480,0
|
|
20230831,175100,45451742470,9480,9480,9480,9480,0
|
|
20230831,175000,45451742470,9480,9480,9480,9480,0
|
|
20230831,174900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,174800,45451742470,9480,9480,9480,9480,0
|
|
20230831,174700,45451742470,9480,9480,9480,9480,0
|
|
20230831,174600,45451742470,9480,9480,9480,9480,0
|
|
20230831,174500,45451742470,9480,9480,9480,9480,0
|
|
20230831,174400,45451742470,9480,9480,9480,9480,0
|
|
20230831,174300,45451742470,9480,9480,9480,9480,0
|
|
20230831,174200,45451742470,9480,9480,9480,9480,0
|
|
20230831,174100,45451742470,9480,9480,9480,9480,0
|
|
20230831,174000,45451742470,9480,9480,9480,9480,0
|
|
20230831,173900,45451742470,9480,9480,9480,9480,0
|
|
20230831,173800,45451742470,9480,9480,9480,9480,0
|
|
20230831,173700,45451742470,9480,9480,9480,9480,0
|
|
20230831,173600,45451742470,9480,9480,9480,9480,0
|
|
20230831,173500,45451742470,9480,9480,9480,9480,0
|
|
20230831,173400,45451742470,9480,9480,9480,9480,0
|
|
20230831,173300,45451742470,9480,9480,9480,9480,0
|
|
20230831,173200,45451742470,9480,9480,9480,9480,0
|
|
20230831,173100,45451742470,9480,9480,9480,9480,0
|
|
20230831,173000,45451742470,9480,9480,9480,9480,0
|
|
20230831,172900,45451742470,9480,9480,9480,9480,0
|
|
20230831,172800,45451742470,9480,9480,9480,9480,0
|
|
20230831,172700,45451742470,9480,9480,9480,9480,0
|
|
20230831,172600,45451742470,9480,9480,9480,9480,0
|
|
20230831,172500,45451742470,9480,9480,9480,9480,0
|
|
20230831,172400,45451742470,9480,9480,9480,9480,0
|
|
20230831,172300,45451742470,9480,9480,9480,9480,0
|
|
20230831,172200,45451742470,9480,9480,9480,9480,0
|
|
20230831,172100,45451742470,9480,9480,9480,9480,0
|
|
20230831,172000,45451742470,9480,9480,9480,9480,0
|
|
20230831,171900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,171800,45451742470,9480,9480,9480,9480,0
|
|
20230831,171700,45451742470,9480,9480,9480,9480,0
|
|
20230831,171600,45451742470,9480,9480,9480,9480,0
|
|
20230831,171500,45451742470,9480,9480,9480,9480,0
|
|
20230831,171400,45451742470,9480,9480,9480,9480,0
|
|
20230831,171300,45451742470,9480,9480,9480,9480,0
|
|
20230831,171200,45451742470,9480,9480,9480,9480,0
|
|
20230831,171100,45451742470,9480,9480,9480,9480,0
|
|
20230831,171000,45451742470,9480,9480,9480,9480,0
|
|
20230831,170900,45451742470,9480,9480,9480,9480,0
|
|
20230831,170800,45451742470,9480,9480,9480,9480,0
|
|
20230831,170700,45451742470,9480,9480,9480,9480,0
|
|
20230831,170600,45451742470,9480,9480,9480,9480,0
|
|
20230831,170500,45451742470,9480,9480,9480,9480,0
|
|
20230831,170400,45451742470,9480,9480,9480,9480,0
|
|
20230831,170300,45451742470,9480,9480,9480,9480,0
|
|
20230831,170200,45451742470,9480,9480,9480,9480,0
|
|
20230831,170100,45451742470,9480,9480,9480,9480,0
|
|
20230831,170000,45451742470,9480,9480,9480,9480,0
|
|
20230831,165900,45451742470,9480,9480,9480,9480,0
|
|
20230831,165800,45451742470,9480,9480,9480,9480,0
|
|
20230831,165700,45451742470,9480,9480,9480,9480,0
|
|
20230831,165600,45451742470,9480,9480,9480,9480,0
|
|
20230831,165500,45451742470,9480,9480,9480,9480,0
|
|
20230831,165400,45451742470,9480,9480,9480,9480,0
|
|
20230831,165300,45451742470,9480,9480,9480,9480,0
|
|
20230831,165200,45451742470,9480,9480,9480,9480,0
|
|
20230831,165100,45451742470,9480,9480,9480,9480,0
|
|
20230831,165000,45451742470,9480,9480,9480,9480,0
|
|
20230831,164900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,164800,45451742470,9480,9480,9480,9480,0
|
|
20230831,164700,45451742470,9480,9480,9480,9480,0
|
|
20230831,164600,45451742470,9480,9480,9480,9480,0
|
|
20230831,164500,45451742470,9480,9480,9480,9480,0
|
|
20230831,164400,45451742470,9480,9480,9480,9480,0
|
|
20230831,164300,45451742470,9480,9480,9480,9480,0
|
|
20230831,164200,45451742470,9480,9480,9480,9480,0
|
|
20230831,164100,45451742470,9480,9480,9480,9480,0
|
|
20230831,164000,45451742470,9480,9480,9480,9480,0
|
|
20230831,163900,45451742470,9480,9480,9480,9480,0
|
|
20230831,163800,45451742470,9480,9480,9480,9480,0
|
|
20230831,163700,45451742470,9480,9480,9480,9480,0
|
|
20230831,163600,45451742470,9480,9480,9480,9480,0
|
|
20230831,163500,45451742470,9480,9480,9480,9480,0
|
|
20230831,163400,45451742470,9480,9480,9480,9480,0
|
|
20230831,163300,45451742470,9480,9480,9480,9480,0
|
|
20230831,163200,45451742470,9480,9480,9480,9480,0
|
|
20230831,163100,45451742470,9480,9480,9480,9480,0
|
|
20230831,163000,45451742470,9480,9480,9480,9480,0
|
|
20230831,162900,45451742470,9480,9480,9480,9480,0
|
|
20230831,162800,45451742470,9480,9480,9480,9480,0
|
|
20230831,162700,45451742470,9480,9480,9480,9480,0
|
|
20230831,162600,45451742470,9480,9480,9480,9480,0
|
|
20230831,162500,45451742470,9480,9480,9480,9480,0
|
|
20230831,162400,45451742470,9480,9480,9480,9480,0
|
|
20230831,162300,45451742470,9480,9480,9480,9480,0
|
|
20230831,162200,45451742470,9480,9480,9480,9480,0
|
|
20230831,162100,45451742470,9480,9480,9480,9480,0
|
|
20230831,162000,45451742470,9480,9480,9480,9480,0
|
|
20230831,161900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,161800,45451742470,9480,9480,9480,9480,0
|
|
20230831,161700,45451742470,9480,9480,9480,9480,0
|
|
20230831,161600,45451742470,9480,9480,9480,9480,0
|
|
20230831,161500,45451742470,9480,9480,9480,9480,0
|
|
20230831,161400,45451742470,9480,9480,9480,9480,0
|
|
20230831,161300,45451742470,9480,9480,9480,9480,0
|
|
20230831,161200,45451742470,9480,9480,9480,9480,0
|
|
20230831,161100,45451742470,9480,9480,9480,9480,0
|
|
20230831,161000,45451742470,9480,9480,9480,9480,0
|
|
20230831,160900,45451742470,9480,9480,9480,9480,0
|
|
20230831,160800,45451742470,9480,9480,9480,9480,0
|
|
20230831,160700,45451742470,9480,9480,9480,9480,0
|
|
20230831,160600,45451742470,9480,9480,9480,9480,0
|
|
20230831,160500,45451742470,9480,9480,9480,9480,0
|
|
20230831,160400,45451742470,9480,9480,9480,9480,0
|
|
20230831,160300,45451742470,9480,9480,9480,9480,0
|
|
20230831,160200,45451742470,9480,9480,9480,9480,0
|
|
20230831,160100,45451742470,9480,9480,9480,9480,0
|
|
20230831,160000,45451742470,9480,9480,9480,9480,0
|
|
20230831,155900,45451742470,9480,9480,9480,9480,0
|
|
20230831,155800,45451742470,9480,9480,9480,9480,0
|
|
20230831,155700,45451742470,9480,9480,9480,9480,0
|
|
20230831,155600,45451742470,9480,9480,9480,9480,0
|
|
20230831,155500,45451742470,9480,9480,9480,9480,0
|
|
20230831,155400,45451742470,9480,9480,9480,9480,0
|
|
20230831,155300,45451742470,9480,9480,9480,9480,0
|
|
20230831,155200,45451742470,9480,9480,9480,9480,0
|
|
20230831,155100,45451742470,9480,9480,9480,9480,0
|
|
20230831,155000,45451742470,9480,9480,9480,9480,0
|
|
20230831,154900,45451742470,9480,9480,9480,9480,46787
|
|
20230831,154800,45451742470,9480,9480,9480,9480,0
|
|
20230831,154700,45451742470,9480,9480,9480,9480,0
|
|
20230831,154600,45451742470,9480,9480,9480,9480,0
|
|
20230831,154500,45451742470,9480,9480,9480,9480,0
|
|
20230831,154400,45451742470,9480,9480,9480,9480,0
|
|
20230831,154300,45451742470,9480,9480,9480,9480,0
|
|
20230831,154200,45451742470,9480,9480,9480,9480,0
|
|
20230831,154100,45451742470,9480,9480,9480,9480,0
|
|
20230831,154000,45451742470,9480,9480,9480,9480,0
|
|
20230831,153900,45451742470,9480,9480,9480,9480,0
|
|
20230831,153800,45451742470,9480,9480,9480,9480,0
|
|
20230831,153700,45451742470,9480,9480,9480,9480,0
|
|
20230831,153600,45451742470,9480,9480,9480,9480,0
|
|
20230831,153500,45451742470,9480,9480,9480,9480,0
|
|
20230831,153400,45451742470,9480,9480,9480,9480,0
|
|
20230831,153300,45451742470,9480,9480,9480,9480,0
|
|
20230831,153200,45451742470,9480,9480,9480,9480,0
|
|
20230831,153100,45451742470,9480,9480,9480,9480,0
|
|
20230831,153000,45451742470,9480,9480,9480,9480,46787
|
|
20230831,152900,45008201710,9440,9440,9440,9440,0
|
|
20230831,152800,45008201710,9440,9440,9440,9440,0
|
|
20230831,152700,45008201710,9440,9440,9440,9440,0
|
|
20230831,152600,45008201710,9440,9440,9440,9440,0
|
|
20230831,152500,45008201710,9440,9440,9440,9440,0
|
|
20230831,152400,45008201710,9440,9440,9440,9440,0
|
|
20230831,152300,45008201710,9440,9440,9440,9440,0
|
|
20230831,152200,45008201710,9440,9440,9440,9440,0
|
|
20230831,152100,45008201710,9440,9440,9440,9440,0
|
|
20230831,152000,45008201710,9440,9440,9440,9440,0
|
|
20230831,151900,45008201710,9440,9440,9440,9400,26521
|
|
20230831,151800,44758342200,9430,9450,9450,9430,6105
|
|
20230831,151700,44700711880,9440,9440,9450,9410,17857
|
|
20230831,151600,44532298050,9440,9450,9460,9440,8590
|
|
20230831,151500,44451137150,9450,9450,9470,9410,19797
|
|
20230831,151400,44264270200,9450,9460,9480,9440,9309
|
|
20230831,151300,44176213810,9470,9480,9480,9460,9450
|
|
20230831,151200,44086689370,9480,9490,9490,9470,3718
|
|
20230831,151100,44051434070,9490,9470,9490,9450,9298
|
|
20230831,151000,43963430080,9480,9510,9510,9470,7797
|
|
20230831,150900,43889472780,9500,9500,9520,9490,5074
|
|
20230831,150800,43841258150,9500,9480,9510,9470,7286
|
|
20230831,150700,43772115930,9490,9460,9510,9460,7378
|
|
20230831,150600,43702114610,9460,9440,9480,9440,9848
|
|
20230831,150500,43608959610,9440,9400,9440,9380,22537
|
|
20230831,150400,43397044480,9400,9450,9460,9400,27980
|
|
20230831,150300,43133178320,9460,9450,9460,9450,6701
|
|
20230831,150200,43069812290,9460,9480,9500,9440,16523
|
|
20230831,150100,42913433040,9480,9470,9480,9430,27147
|
|
20230831,150000,42657022400,9470,9470,9480,9440,26869
|
|
20230831,145900,42402985900,9480,9520,9520,9480,10692
|
|
20230831,145800,42301423020,9520,9540,9540,9510,2976
|
|
20230831,145700,42273088840,9540,9560,9560,9520,11658
|
|
20230831,145600,42161835320,9550,9480,9590,9480,8894
|
|
20230831,145500,42076982870,9480,9480,9520,9470,13814
|
|
20230831,145400,41945965020,9480,9480,9510,9460,19705
|
|
20230831,145300,41759110520,9480,9530,9530,9480,15962
|
|
20230831,145200,41607510390,9530,9540,9540,9420,45293
|
|
20230831,145100,41177943910,9520,9590,9600,9520,24006
|
|
20230831,145000,40948590350,9590,9600,9600,9580,8128
|
|
20230831,144900,40870633530,9600,9590,9610,9560,17635
|
|
20230831,144800,40701585450,9590,9650,9670,9590,14381
|
|
20230831,144700,40563238750,9650,9630,9680,9610,27352
|
|
20230831,144600,40299618080,9630,9540,9690,9530,29495
|
|
20230831,144500,40016014940,9540,9520,9550,9510,10772
|
|
20230831,144400,39913384330,9510,9520,9550,9510,8196
|
|
20230831,144300,39835262450,9520,9530,9550,9490,16654
|
|
20230831,144200,39676761150,9530,9490,9540,9480,13280
|
|
20230831,144100,39550380300,9480,9500,9520,9420,33305
|
|
20230831,144000,39235241310,9490,9520,9520,9480,14429
|
|
20230831,143900,39098239050,9510,9500,9590,9480,26201
|
|
20230831,143800,38848493340,9490,9540,9550,9490,31787
|
|
20230831,143700,38545809140,9540,9490,9570,9470,22636
|
|
20230831,143600,38330266250,9480,9500,9550,9470,42362
|
|
20230831,143500,37928116240,9490,9490,9510,9380,55566
|
|
20230831,143400,37403000480,9490,9450,9520,9430,64740
|
|
20230831,143300,36789645320,9460,9360,9470,9350,61706
|
|
20230831,143200,36209003240,9350,9210,9380,9180,105380
|
|
20230831,143100,35228375440,9200,9330,9360,9070,177659
|
|
20230831,143000,33592193330,9020,9020,9020,9020,0
|
|
20230831,142900,33592193330,9020,9330,9340,9020,46284
|
|
20230831,142800,33165691030,9330,9650,9670,9310,124290
|
|
20230831,142700,31985401580,9650,9760,9780,9650,78086
|
|
20230831,142600,31227224960,9760,9800,9810,9760,49175
|
|
20230831,142500,30745894910,9810,9830,9840,9810,23026
|
|
20230831,142400,30519819900,9840,9860,9860,9830,11768
|
|
20230831,142300,30403983890,9850,9840,9870,9830,11953
|
|
20230831,142200,30286364100,9850,9860,9890,9830,18914
|
|
20230831,142100,30100090710,9860,9890,9910,9850,20456
|
|
20230831,142000,29898094020,9890,9960,9960,9890,15878
|
|
20230831,141900,29740666800,9950,9910,9970,9910,11316
|
|
20230831,141800,29628198920,9920,9890,9930,9870,10895
|
|
20230831,141700,29520383130,9900,9950,9970,9880,19063
|
|
20230831,141600,29331216200,9940,9990,10000,9940,35621
|
|
20230831,141500,28975955490,9990,9910,10050,9900,42312
|
|
20230831,141400,28553661490,9910,10050,10070,9900,76781
|
|
20230831,141300,27785198110,10060,9940,10070,9930,72509
|
|
20230831,141200,27058284400,9940,9840,10000,9830,32033
|
|
20230831,141100,26739874590,9840,9840,9870,9830,4079
|
|
20230831,141000,26699675760,9840,9830,9860,9830,1688
|
|
20230831,140900,26683059840,9830,9830,9830,9820,3863
|
|
20230831,140800,26645107340,9830,9850,9860,9830,1550
|
|
20230831,140700,26629857660,9860,9840,9870,9830,3662
|
|
20230831,140600,26593790440,9840,9840,9840,9830,2423
|
|
20230831,140500,26569961400,9840,9830,9850,9830,2604
|
|
20230831,140400,26544351890,9820,9830,9830,9820,1440
|
|
20230831,140300,26530209090,9830,9820,9830,9820,2853
|
|
20230831,140200,26502188880,9820,9840,9840,9820,2195
|
|
20230831,140100,26480615990,9840,9830,9850,9820,6216
|
|
20230831,140000,26419500330,9830,9810,9830,9810,3319
|
|
20230831,135900,26386905420,9820,9800,9820,9800,4690
|
|
20230831,135800,26340919740,9800,9810,9810,9800,4168
|
|
20230831,135700,26300058940,9810,9810,9820,9810,4496
|
|
20230831,135600,26255948040,9810,9820,9820,9810,5838
|
|
20230831,135500,26198674950,9820,9830,9830,9820,2340
|
|
20230831,135400,26175692120,9820,9820,9830,9820,1085
|
|
20230831,135300,26165033220,9820,9830,9830,9820,3171
|
|
20230831,135200,26133892430,9820,9820,9830,9810,1570
|
|
20230831,135100,26118473030,9820,9820,9830,9820,4108
|
|
20230831,135000,26078130940,9820,9830,9830,9820,1213
|
|
20230831,134900,26066215040,9840,9820,9850,9820,3205
|
|
20230831,134800,26034704250,9820,9830,9830,9820,1434
|
|
20230831,134700,26020614940,9830,9830,9870,9820,8443
|
|
20230831,134600,25937562730,9830,9820,9830,9820,349
|
|
20230831,134500,25934134440,9820,9820,9830,9810,2199
|
|
20230831,134400,25912545110,9820,9820,9820,9810,1619
|
|
20230831,134300,25896652380,9810,9820,9820,9810,1664
|
|
20230831,134200,25880314850,9820,9820,9840,9820,2560
|
|
20230831,134100,25855158400,9820,9800,9830,9790,2274
|
|
20230831,134000,25832853890,9800,9800,9810,9790,7079
|
|
20230831,133900,25763470650,9800,9800,9800,9790,5967
|
|
20230831,133800,25705019130,9800,9810,9810,9790,12098
|
|
20230831,133700,25586455060,9810,9810,9810,9800,4248
|
|
20230831,133600,25544797980,9810,9820,9830,9800,4648
|
|
20230831,133500,25499197150,9820,9810,9830,9810,5428
|
|
20230831,133400,25445888190,9810,9810,9820,9800,2408
|
|
20230831,133300,25422268930,9810,9830,9830,9800,5232
|
|
20230831,133200,25370936490,9830,9810,9830,9810,9386
|
|
20230831,133100,25278811360,9810,9820,9830,9810,6176
|
|
20230831,133000,25218188710,9830,9830,9830,9820,1203
|
|
20230831,132900,25206368790,9830,9850,9850,9820,1990
|
|
20230831,132800,25186800500,9850,9850,9860,9840,1864
|
|
20230831,132700,25168445020,9860,9820,9860,9820,2114
|
|
20230831,132600,25147640320,9830,9830,9830,9820,1214
|
|
20230831,132500,25135710550,9820,9820,9840,9820,2412
|
|
20230831,132400,25111999070,9820,9830,9840,9820,3880
|
|
20230831,132300,25073867370,9840,9810,9840,9810,4786
|
|
20230831,132200,25026864130,9810,9810,9810,9800,6821
|
|
20230831,132100,24959971990,9810,9810,9820,9800,3674
|
|
20230831,132000,24923943030,9810,9810,9810,9800,7830
|
|
20230831,131900,24847156430,9810,9830,9830,9800,40402
|
|
20230831,131800,24450882750,9820,9850,9850,9820,7966
|
|
20230831,131700,24372570270,9850,9860,9860,9840,4001
|
|
20230831,131600,24333158500,9860,9840,9860,9840,3190
|
|
20230831,131500,24301738540,9840,9850,9850,9830,1828
|
|
20230831,131400,24283751090,9840,9830,9850,9830,3604
|
|
20230831,131300,24248308320,9830,9840,9840,9820,6366
|
|
20230831,131200,24185725250,9840,9840,9850,9830,4432
|
|
20230831,131100,24142135580,9840,9850,9850,9840,4492
|
|
20230831,131000,24097933880,9850,9850,9850,9840,2383
|
|
20230831,130900,24074462540,9850,9860,9890,9850,4022
|
|
20230831,130800,24034817090,9860,9850,9890,9850,857
|
|
20230831,130700,24026373290,9850,9850,9860,9840,8662
|
|
20230831,130600,23941092170,9860,9860,9870,9850,5007
|
|
20230831,130500,23891725340,9860,9890,9890,9860,5686
|
|
20230831,130400,23835569530,9890,9890,9900,9880,2659
|
|
20230831,130300,23809288250,9880,9900,9900,9880,3605
|
|
20230831,130200,23773645080,9900,9890,9900,9890,1153
|
|
20230831,130100,23762241860,9900,9880,9900,9880,1317
|
|
20230831,130000,23749215660,9890,9890,9900,9880,1486
|
|
20230831,125900,23734521990,9890,9890,9890,9880,682
|
|
20230831,125800,23727778030,9900,9880,9900,9880,2861
|
|
20230831,125700,23699506330,9880,9890,9890,9870,2237
|
|
20230831,125600,23677404770,9890,9890,9900,9880,933
|
|
20230831,125500,23668177520,9890,9900,9900,9880,2335
|
|
20230831,125400,23645090700,9900,9920,9930,9900,2657
|
|
20230831,125300,23618770230,9920,9930,9930,9910,3665
|
|
20230831,125200,23582387540,9930,9920,9940,9910,1867
|
|
20230831,125100,23563857050,9910,9930,9930,9910,332
|
|
20230831,125000,23560565600,9930,9900,9930,9900,3698
|
|
20230831,124900,23523915380,9910,9910,9910,9900,622
|
|
20230831,124800,23517751770,9910,9900,9910,9900,1271
|
|
20230831,124700,23505167640,9900,9930,9930,9890,7831
|
|
20230831,124600,23427574800,9930,9930,9930,9920,1401
|
|
20230831,124500,23413672830,9930,9950,9950,9930,2029
|
|
20230831,124400,23393507770,9950,9960,9960,9950,2219
|
|
20230831,124300,23371428070,9960,9970,9980,9950,2348
|
|
20230831,124200,23348040440,9970,9970,9980,9940,3259
|
|
20230831,124100,23315577150,9970,9960,9990,9960,4854
|
|
20230831,124000,23267150900,9960,9930,9960,9910,6128
|
|
20230831,123900,23206270180,9930,9930,9940,9910,5592
|
|
20230831,123800,23150785810,9930,9920,9940,9910,2857
|
|
20230831,123700,23122430100,9920,9900,9930,9900,5410
|
|
20230831,123600,23068782180,9910,9890,9910,9880,2139
|
|
20230831,123500,23047627740,9880,9890,9900,9870,3308
|
|
20230831,123400,23014914280,9890,9880,9890,9860,6719
|
|
20230831,123300,22948575450,9880,9890,9890,9870,3420
|
|
20230831,123200,22914780590,9890,9870,9890,9870,1798
|
|
20230831,123100,22897017820,9870,9860,9890,9850,2634
|
|
20230831,123000,22871032890,9860,9850,9860,9840,1935
|
|
20230831,122900,22851973330,9850,9850,9860,9850,5072
|
|
20230831,122800,22802009900,9850,9850,9870,9850,2208
|
|
20230831,122700,22780242260,9850,9860,9860,9850,2530
|
|
20230831,122600,22755308020,9860,9850,9870,9850,1743
|
|
20230831,122500,22738123380,9860,9860,9860,9850,3016
|
|
20230831,122400,22708390370,9860,9860,9870,9850,3237
|
|
20230831,122300,22676471640,9860,9850,9870,9850,1562
|
|
20230831,122200,22661074660,9850,9870,9870,9850,4242
|
|
20230831,122100,22619277300,9870,9860,9870,9850,3765
|
|
20230831,122000,22582164800,9860,9850,9860,9840,2960
|
|
20230831,121900,22553000840,9870,9880,9880,9850,8205
|
|
20230831,121800,22472125520,9870,9880,9890,9860,6050
|
|
20230831,121700,22412427930,9880,9890,9900,9870,5013
|
|
20230831,121600,22362890480,9890,9890,9900,9860,4969
|
|
20230831,121500,22313795410,9890,9910,9910,9890,1058
|
|
20230831,121400,22303323300,9910,9890,9910,9860,10048
|
|
20230831,121300,22204058310,9890,9900,9900,9880,3041
|
|
20230831,121200,22174001660,9900,9920,9920,9880,8797
|
|
20230831,121100,22086933410,9920,9920,9930,9910,2340
|
|
20230831,121000,22063736430,9910,9910,9930,9900,3641
|
|
20230831,120900,22027666210,9910,9900,9910,9890,4202
|
|
20230831,120800,21986078300,9890,9910,9920,9890,3104
|
|
20230831,120700,21955346000,9920,9910,9920,9900,4427
|
|
20230831,120600,21911478760,9910,9900,9920,9900,1179
|
|
20230831,120500,21899797360,9900,9900,9920,9890,2291
|
|
20230831,120400,21877105560,9900,9870,9900,9850,3421
|
|
20230831,120300,21843348350,9870,9850,9890,9840,5774
|
|
20230831,120200,21786428910,9860,9870,9870,9840,10376
|
|
20230831,120100,21684264440,9870,9860,9870,9850,8152
|
|
20230831,120000,21603876630,9850,9900,9900,9840,29964
|
|
20230831,115900,21308376330,9900,9920,9920,9880,6940
|
|
20230831,115800,21239684990,9920,9910,9920,9900,2501
|
|
20230831,115700,21214899630,9910,9920,9920,9900,6262
|
|
20230831,115600,21152887800,9920,9930,9940,9900,15087
|
|
20230831,115500,21003198490,9930,9930,9950,9930,3558
|
|
20230831,115400,20967833510,9930,9950,9960,9930,5616
|
|
20230831,115300,20911973780,9950,9960,9960,9950,1420
|
|
20230831,115200,20897835110,9960,9960,9980,9960,4333
|
|
20230831,115100,20854655790,9970,9980,9990,9970,3787
|
|
20230831,115000,20816880740,9990,9970,10000,9970,5717
|
|
20230831,114900,20759810950,9960,9950,9970,9940,3518
|
|
20230831,114800,20724779010,9940,9950,9950,9930,3382
|
|
20230831,114700,20691153720,9950,9940,9950,9930,3837
|
|
20230831,114600,20653029390,9950,9940,9950,9940,1604
|
|
20230831,114500,20637085130,9940,9960,9960,9930,3757
|
|
20230831,114400,20599740270,9960,9950,9960,9940,1405
|
|
20230831,114300,20585761540,9940,9940,9970,9940,5219
|
|
20230831,114200,20533826920,9930,9920,9940,9910,12965
|
|
20230831,114100,20405227620,9920,9910,9930,9890,4186
|
|
20230831,114000,20363738000,9900,9870,9960,9870,12844
|
|
20230831,113900,20236774610,9880,9880,9890,9870,10310
|
|
20230831,113800,20134879870,9890,9910,9920,9890,6280
|
|
20230831,113700,20072722900,9920,9910,9920,9900,4788
|
|
20230831,113600,20025264780,9910,9920,9920,9900,8630
|
|
20230831,113500,19939766450,9920,9910,9920,9900,5645
|
|
20230831,113400,19883834090,9910,9900,9920,9890,8656
|
|
20230831,113300,19798113030,9900,9890,9960,9880,12673
|
|
20230831,113200,19672570870,9900,9920,9930,9880,23611
|
|
20230831,113100,19438905070,9920,9940,9950,9920,14343
|
|
20230831,113000,19296442980,9930,9960,9970,9910,25374
|
|
20230831,112900,19044111870,9960,10000,10000,9950,17909
|
|
20230831,112800,18865594830,10000,10010,10070,9990,25306
|
|
20230831,112700,18612293480,10010,10030,10040,10010,4919
|
|
20230831,112600,18563002300,10040,10030,10040,10030,5451
|
|
20230831,112500,18508308250,10040,10040,10040,10030,1479
|
|
20230831,112400,18493465800,10040,10040,10050,10040,2374
|
|
20230831,112300,18469630290,10050,10060,10060,10040,2600
|
|
20230831,112200,18443510520,10060,10050,10060,10040,3146
|
|
20230831,112100,18411895480,10050,10040,10060,10040,3810
|
|
20230831,112000,18373612640,10040,10050,10050,10040,1202
|
|
20230831,111900,18361536970,10040,10070,10070,10040,2485
|
|
20230831,111800,18336562130,10060,10040,10060,10030,3497
|
|
20230831,111700,18301414300,10030,10050,10050,10030,3576
|
|
20230831,111600,18265513370,10060,10030,10070,10020,3976
|
|
20230831,111500,18225599660,10030,10020,10030,10000,7548
|
|
20230831,111400,18149988290,10020,10040,10100,10000,43767
|
|
20230831,111300,17710968720,10040,10040,10050,10030,5643
|
|
20230831,111200,17654314050,10050,10080,10080,10040,8990
|
|
20230831,111100,17563898720,10080,10090,10100,10070,5207
|
|
20230831,111000,17511409850,10090,10100,10120,10080,5385
|
|
20230831,110900,17457018950,10100,10100,10120,10080,7364
|
|
20230831,110800,17382679070,10100,10130,10130,10100,6609
|
|
20230831,110700,17315871360,10130,10080,10130,10080,7039
|
|
20230831,110600,17244718700,10080,10070,10100,10070,6581
|
|
20230831,110500,17178373670,10070,10070,10090,10050,18257
|
|
20230831,110400,16994750920,10070,10080,10110,10060,7684
|
|
20230831,110300,16917266080,10090,10090,10090,10070,15705
|
|
20230831,110200,16758934230,10090,10110,10110,10080,7533
|
|
20230831,110100,16682866200,10090,10100,10100,10080,10132
|
|
20230831,110000,16580615290,10100,10130,10130,10100,13947
|
|
20230831,105900,16439497890,10130,10140,10140,10120,3879
|
|
20230831,105800,16400204910,10140,10140,10140,10120,8536
|
|
20230831,105700,16313752700,10140,10140,10150,10120,6991
|
|
20230831,105600,16242920140,10140,10180,10180,10140,15759
|
|
20230831,105500,16082986970,10180,10200,10200,10170,6426
|
|
20230831,105400,16017540590,10190,10210,10210,10150,8508
|
|
20230831,105300,15930910310,10210,10250,10250,10210,13737
|
|
20230831,105200,15790218590,10250,10280,10280,10190,19520
|
|
20230831,105100,15590214870,10290,10270,10290,10260,32729
|
|
20230831,105000,15253676470,10270,10240,10280,10240,31800
|
|
20230831,104900,14927372270,10240,10200,10250,10200,25654
|
|
20230831,104800,14664959430,10210,10200,10210,10200,4277
|
|
20230831,104700,14621293900,10210,10180,10230,10180,21346
|
|
20230831,104600,14403313400,10180,10190,10200,10180,8273
|
|
20230831,104500,14319057320,10180,10220,10230,10180,12614
|
|
20230831,104400,14190199390,10220,10210,10240,10210,30277
|
|
20230831,104300,13880673630,10210,10170,10220,10140,35298
|
|
20230831,104200,13520636540,10170,10170,10180,10160,3259
|
|
20230831,104100,13487491990,10160,10190,10200,10150,6855
|
|
20230831,104000,13417699590,10190,10140,10200,10130,36262
|
|
20230831,103900,13048846130,10140,10100,10140,10100,5081
|
|
20230831,103800,12997429200,10100,10110,10110,10090,3899
|
|
20230831,103700,12958064620,10110,10100,10120,10090,2730
|
|
20230831,103600,12930475800,10100,10110,10110,10090,4283
|
|
20230831,103500,12887205490,10110,10110,10160,10100,12402
|
|
20230831,103400,12761566470,10110,10090,10120,10090,3101
|
|
20230831,103300,12730223750,10100,10110,10120,10100,3025
|
|
20230831,103200,12699652790,10100,10070,10120,10060,6613
|
|
20230831,103100,12632962500,10070,10090,10100,10070,2904
|
|
20230831,103000,12603700950,10090,10080,10100,10080,2156
|
|
20230831,102900,12581959600,10080,10110,10120,10080,4506
|
|
20230831,102800,12536499880,10110,10110,10120,10100,3897
|
|
20230831,102700,12497081780,10110,10120,10140,10100,4242
|
|
20230831,102600,12454187440,10120,10130,10130,10110,2194
|
|
20230831,102500,12431981340,10130,10120,10150,10120,3745
|
|
20230831,102400,12394020540,10120,10110,10140,10100,8987
|
|
20230831,102300,12303177250,10120,10120,10120,10100,746
|
|
20230831,102200,12295635630,10100,10080,10130,10060,7548
|
|
20230831,102100,12219490770,10070,10070,10100,10070,3634
|
|
20230831,102000,12182864190,10070,10070,10080,10050,9398
|
|
20230831,101900,12088298250,10080,10100,10100,10070,7334
|
|
20230831,101800,12014348880,10100,10110,10120,10100,10925
|
|
20230831,101700,11903961660,10110,10120,10130,10110,2927
|
|
20230831,101600,11874350620,10120,10120,10130,10100,7129
|
|
20230831,101500,11802244250,10120,10170,10170,10110,11102
|
|
20230831,101400,11689760370,10170,10140,10200,10140,11829
|
|
20230831,101300,11569454470,10140,10160,10170,10130,6769
|
|
20230831,101200,11500753330,10160,10180,10190,10150,10773
|
|
20230831,101100,11391243960,10180,10170,10200,10150,13602
|
|
20230831,101000,11252869320,10160,10110,10170,10110,11941
|
|
20230831,100900,11131865760,10110,10130,10140,10090,21046
|
|
20230831,100800,10919063900,10140,10120,10140,10120,4356
|
|
20230831,100700,10874949620,10130,10100,10170,10100,12271
|
|
20230831,100600,10750674930,10100,10120,10140,10100,10682
|
|
20230831,100500,10642633950,10120,10170,10180,10120,14118
|
|
20230831,100400,10499406850,10170,10220,10230,10100,40432
|
|
20230831,100300,10087743720,10220,10160,10230,10150,50154
|
|
20230831,100200,9576456590,10170,10130,10180,10130,30038
|
|
20230831,100100,9271177710,10130,10100,10150,10100,24024
|
|
20230831,100000,9027990440,10100,10070,10100,10070,9474
|
|
20230831,095900,8932378590,10070,10080,10090,10070,6169
|
|
20230831,095800,8870201450,10080,10080,10100,10070,3903
|
|
20230831,095700,8830843720,10090,10090,10100,10040,10696
|
|
20230831,095600,8723118660,10100,10130,10140,10080,20641
|
|
20230831,095500,8514150700,10130,10020,10130,10000,34019
|
|
20230831,095400,8171406830,10010,10070,10080,9990,10894
|
|
20230831,095300,8062024340,10060,10070,10090,10040,8253
|
|
20230831,095200,7978941270,10070,10010,10070,10000,9727
|
|
20230831,095100,7881228170,10010,10030,10030,9950,4484
|
|
20230831,095000,7836403940,10010,9970,10030,9940,12779
|
|
20230831,094900,7708696390,9970,9930,9970,9920,2763
|
|
20230831,094800,7681218260,9930,9920,9930,9920,4344
|
|
20230831,094700,7638087970,9930,9930,9950,9930,4321
|
|
20230831,094600,7595165310,9930,9900,9930,9900,2874
|
|
20230831,094500,7566644290,9900,9910,9920,9900,7032
|
|
20230831,094400,7497006960,9910,9900,9940,9900,4811
|
|
20230831,094300,7449326460,9900,9910,9910,9890,5404
|
|
20230831,094200,7395815720,9910,9930,9930,9890,5432
|
|
20230831,094100,7342000080,9930,9900,9930,9890,5559
|
|
20230831,094000,7286946760,9900,9930,9930,9900,13532
|
|
20230831,093900,7152841920,9930,9930,9950,9920,2379
|
|
20230831,093800,7129222320,9960,9950,9960,9910,24476
|
|
20230831,093700,6886407420,9950,9950,9980,9930,8757
|
|
20230831,093600,6799259620,9970,9980,9990,9950,8878
|
|
20230831,093500,6710751220,9980,9990,10020,9980,8733
|
|
20230831,093400,6623481270,9990,10000,10010,9990,4437
|
|
20230831,093300,6579118430,10010,9980,10030,9980,7343
|
|
20230831,093200,6505717680,9980,10060,10060,9980,13453
|
|
20230831,093100,6370955030,10060,10090,10110,10050,23472
|
|
20230831,093000,6134683120,10110,10070,10110,10050,44832
|
|
20230831,092900,5682432640,10070,9920,10070,9920,31824
|
|
20230831,092800,5364606710,9910,9920,9940,9880,4227
|
|
20230831,092700,5322743320,9920,9890,9950,9860,11994
|
|
20230831,092600,5204000780,9890,9930,9940,9880,11301
|
|
20230831,092500,5092083140,9940,9930,9940,9900,6726
|
|
20230831,092400,5025368150,9920,9920,9940,9910,6178
|
|
20230831,092300,4964020880,9930,9950,9950,9920,4960
|
|
20230831,092200,4914797540,9950,9920,9960,9900,11860
|
|
20230831,092100,4797155060,9920,9940,9960,9910,9362
|
|
20230831,092000,4704140460,9940,9930,9970,9920,20804
|
|
20230831,091900,4497293420,9930,9890,9930,9880,9480
|
|
20230831,091800,4403412030,9890,9870,9930,9860,8889
|
|
20230831,091700,4315500590,9870,9880,9880,9850,8499
|
|
20230831,091600,4231674670,9870,9830,9890,9830,11853
|
|
20230831,091500,4114686070,9850,9800,9850,9790,32727
|
|
20230831,091400,3793838860,9800,9860,9860,9800,49804
|
|
20230831,091300,3305067880,9850,9860,9860,9840,8420
|
|
20230831,091200,3222119810,9870,9900,9910,9850,10491
|
|
20230831,091100,3118538410,9910,9890,9940,9880,13246
|
|
20230831,091000,2987223880,9900,9830,9900,9820,21498
|
|
20230831,090900,2775628800,9830,9870,9870,9830,24560
|
|
20230831,090800,2533771460,9870,9870,9880,9850,13369
|
|
20230831,090700,2401964420,9880,9930,9950,9860,15227
|
|
20230831,090600,2251218130,9930,9890,9940,9840,21869
|
|
20230831,090500,2034985370,9870,9840,9910,9830,25861
|
|
20230831,090400,1779798590,9840,9860,9920,9840,41449
|
|
20230831,090300,1370635120,9860,9930,9950,9860,26250
|
|
20230831,090200,1110751980,9930,9950,9980,9920,20607
|
|
20230831,090100,906047850,9940,9870,10010,9870,33482
|
|
20230831,090000,573398280,9880,10020,10020,9820,49989
|