582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,183800,1274973580,11000,11000,11000,11000,0
|
|
20230831,183700,1274973580,11000,11000,11000,11000,0
|
|
20230831,183600,1274973580,11000,11000,11000,11000,0
|
|
20230831,183500,1274973580,11000,11000,11000,11000,0
|
|
20230831,183400,1274973580,11000,11000,11000,11000,0
|
|
20230831,183300,1274973580,11000,11000,11000,11000,0
|
|
20230831,183200,1274973580,11000,11000,11000,11000,0
|
|
20230831,183100,1274973580,11000,11000,11000,11000,0
|
|
20230831,183000,1274973580,11000,11000,11000,11000,0
|
|
20230831,182900,1274973580,11000,11000,11000,11000,0
|
|
20230831,182800,1274973580,11000,11000,11000,11000,0
|
|
20230831,182700,1274973580,11000,11000,11000,11000,0
|
|
20230831,182600,1274973580,11000,11000,11000,11000,0
|
|
20230831,182500,1274973580,11000,11000,11000,11000,0
|
|
20230831,182400,1274973580,11000,11000,11000,11000,0
|
|
20230831,182300,1274973580,11000,11000,11000,11000,0
|
|
20230831,182200,1274973580,11000,11000,11000,11000,0
|
|
20230831,182100,1274973580,11000,11000,11000,11000,0
|
|
20230831,182000,1274973580,11000,11000,11000,11000,0
|
|
20230831,181900,1274973580,11000,11000,11000,11000,0
|
|
20230831,181800,1274973580,11000,11000,11000,11000,0
|
|
20230831,181700,1274973580,11000,11000,11000,11000,0
|
|
20230831,181600,1274973580,11000,11000,11000,11000,0
|
|
20230831,181500,1274973580,11000,11000,11000,11000,0
|
|
20230831,181400,1274973580,11000,11000,11000,11000,0
|
|
20230831,181300,1274973580,11000,11000,11000,11000,0
|
|
20230831,181200,1274973580,11000,11000,11000,11000,0
|
|
20230831,181100,1274973580,11000,11000,11000,11000,0
|
|
20230831,181000,1274973580,11000,11000,11000,11000,0
|
|
20230831,180900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,180800,1274973580,11000,11000,11000,11000,0
|
|
20230831,180700,1274973580,11000,11000,11000,11000,0
|
|
20230831,180600,1274973580,11000,11000,11000,11000,0
|
|
20230831,180500,1274973580,11000,11000,11000,11000,0
|
|
20230831,180400,1274973580,11000,11000,11000,11000,0
|
|
20230831,180300,1274973580,11000,11000,11000,11000,0
|
|
20230831,180200,1274973580,11000,11000,11000,11000,0
|
|
20230831,180100,1274973580,11000,11000,11000,11000,0
|
|
20230831,180000,1274973580,11000,11000,11000,11000,0
|
|
20230831,175900,1274973580,11000,11000,11000,11000,0
|
|
20230831,175800,1274973580,11000,11000,11000,11000,0
|
|
20230831,175700,1274973580,11000,11000,11000,11000,0
|
|
20230831,175600,1274973580,11000,11000,11000,11000,0
|
|
20230831,175500,1274973580,11000,11000,11000,11000,0
|
|
20230831,175400,1274973580,11000,11000,11000,11000,0
|
|
20230831,175300,1274973580,11000,11000,11000,11000,0
|
|
20230831,175200,1274973580,11000,11000,11000,11000,0
|
|
20230831,175100,1274973580,11000,11000,11000,11000,0
|
|
20230831,175000,1274973580,11000,11000,11000,11000,0
|
|
20230831,174900,1274973580,11000,11000,11000,11000,0
|
|
20230831,174800,1274973580,11000,11000,11000,11000,0
|
|
20230831,174700,1274973580,11000,11000,11000,11000,0
|
|
20230831,174600,1274973580,11000,11000,11000,11000,0
|
|
20230831,174500,1274973580,11000,11000,11000,11000,0
|
|
20230831,174400,1274973580,11000,11000,11000,11000,0
|
|
20230831,174300,1274973580,11000,11000,11000,11000,0
|
|
20230831,174200,1274973580,11000,11000,11000,11000,0
|
|
20230831,174100,1274973580,11000,11000,11000,11000,0
|
|
20230831,174000,1274973580,11000,11000,11000,11000,0
|
|
20230831,173900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,173800,1274973580,11000,11000,11000,11000,0
|
|
20230831,173700,1274973580,11000,11000,11000,11000,0
|
|
20230831,173600,1274973580,11000,11000,11000,11000,0
|
|
20230831,173500,1274973580,11000,11000,11000,11000,0
|
|
20230831,173400,1274973580,11000,11000,11000,11000,0
|
|
20230831,173300,1274973580,11000,11000,11000,11000,0
|
|
20230831,173200,1274973580,11000,11000,11000,11000,0
|
|
20230831,173100,1274973580,11000,11000,11000,11000,0
|
|
20230831,173000,1274973580,11000,11000,11000,11000,0
|
|
20230831,172900,1274973580,11000,11000,11000,11000,0
|
|
20230831,172800,1274973580,11000,11000,11000,11000,0
|
|
20230831,172700,1274973580,11000,11000,11000,11000,0
|
|
20230831,172600,1274973580,11000,11000,11000,11000,0
|
|
20230831,172500,1274973580,11000,11000,11000,11000,0
|
|
20230831,172400,1274973580,11000,11000,11000,11000,0
|
|
20230831,172300,1274973580,11000,11000,11000,11000,0
|
|
20230831,172200,1274973580,11000,11000,11000,11000,0
|
|
20230831,172100,1274973580,11000,11000,11000,11000,0
|
|
20230831,172000,1274973580,11000,11000,11000,11000,0
|
|
20230831,171900,1274973580,11000,11000,11000,11000,0
|
|
20230831,171800,1274973580,11000,11000,11000,11000,0
|
|
20230831,171700,1274973580,11000,11000,11000,11000,0
|
|
20230831,171600,1274973580,11000,11000,11000,11000,0
|
|
20230831,171500,1274973580,11000,11000,11000,11000,0
|
|
20230831,171400,1274973580,11000,11000,11000,11000,0
|
|
20230831,171300,1274973580,11000,11000,11000,11000,0
|
|
20230831,171200,1274973580,11000,11000,11000,11000,0
|
|
20230831,171100,1274973580,11000,11000,11000,11000,0
|
|
20230831,171000,1274973580,11000,11000,11000,11000,0
|
|
20230831,170900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,170800,1274973580,11000,11000,11000,11000,0
|
|
20230831,170700,1274973580,11000,11000,11000,11000,0
|
|
20230831,170600,1274973580,11000,11000,11000,11000,0
|
|
20230831,170500,1274973580,11000,11000,11000,11000,0
|
|
20230831,170400,1274973580,11000,11000,11000,11000,0
|
|
20230831,170300,1274973580,11000,11000,11000,11000,0
|
|
20230831,170200,1274973580,11000,11000,11000,11000,0
|
|
20230831,170100,1274973580,11000,11000,11000,11000,0
|
|
20230831,170000,1274973580,11000,11000,11000,11000,0
|
|
20230831,165900,1274973580,11000,11000,11000,11000,0
|
|
20230831,165800,1274973580,11000,11000,11000,11000,0
|
|
20230831,165700,1274973580,11000,11000,11000,11000,0
|
|
20230831,165600,1274973580,11000,11000,11000,11000,0
|
|
20230831,165500,1274973580,11000,11000,11000,11000,0
|
|
20230831,165400,1274973580,11000,11000,11000,11000,0
|
|
20230831,165300,1274973580,11000,11000,11000,11000,0
|
|
20230831,165200,1274973580,11000,11000,11000,11000,0
|
|
20230831,165100,1274973580,11000,11000,11000,11000,0
|
|
20230831,165000,1274973580,11000,11000,11000,11000,0
|
|
20230831,164900,1274973580,11000,11000,11000,11000,0
|
|
20230831,164800,1274973580,11000,11000,11000,11000,0
|
|
20230831,164700,1274973580,11000,11000,11000,11000,0
|
|
20230831,164600,1274973580,11000,11000,11000,11000,0
|
|
20230831,164500,1274973580,11000,11000,11000,11000,0
|
|
20230831,164400,1274973580,11000,11000,11000,11000,0
|
|
20230831,164300,1274973580,11000,11000,11000,11000,0
|
|
20230831,164200,1274973580,11000,11000,11000,11000,0
|
|
20230831,164100,1274973580,11000,11000,11000,11000,0
|
|
20230831,164000,1274973580,11000,11000,11000,11000,0
|
|
20230831,163900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,163800,1274973580,11000,11000,11000,11000,0
|
|
20230831,163700,1274973580,11000,11000,11000,11000,0
|
|
20230831,163600,1274973580,11000,11000,11000,11000,0
|
|
20230831,163500,1274973580,11000,11000,11000,11000,0
|
|
20230831,163400,1274973580,11000,11000,11000,11000,0
|
|
20230831,163300,1274973580,11000,11000,11000,11000,0
|
|
20230831,163200,1274973580,11000,11000,11000,11000,0
|
|
20230831,163100,1274973580,11000,11000,11000,11000,0
|
|
20230831,163000,1274973580,11000,11000,11000,11000,0
|
|
20230831,162900,1274973580,11000,11000,11000,11000,0
|
|
20230831,162800,1274973580,11000,11000,11000,11000,0
|
|
20230831,162700,1274973580,11000,11000,11000,11000,0
|
|
20230831,162600,1274973580,11000,11000,11000,11000,0
|
|
20230831,162500,1274973580,11000,11000,11000,11000,0
|
|
20230831,162400,1274973580,11000,11000,11000,11000,0
|
|
20230831,162300,1274973580,11000,11000,11000,11000,0
|
|
20230831,162200,1274973580,11000,11000,11000,11000,0
|
|
20230831,162100,1274973580,11000,11000,11000,11000,0
|
|
20230831,162000,1274973580,11000,11000,11000,11000,0
|
|
20230831,161900,1274973580,11000,11000,11000,11000,0
|
|
20230831,161800,1274973580,11000,11000,11000,11000,0
|
|
20230831,161700,1274973580,11000,11000,11000,11000,0
|
|
20230831,161600,1274973580,11000,11000,11000,11000,0
|
|
20230831,161500,1274973580,11000,11000,11000,11000,0
|
|
20230831,161400,1274973580,11000,11000,11000,11000,0
|
|
20230831,161300,1274973580,11000,11000,11000,11000,0
|
|
20230831,161200,1274973580,11000,11000,11000,11000,0
|
|
20230831,161100,1274973580,11000,11000,11000,11000,0
|
|
20230831,161000,1274973580,11000,11000,11000,11000,0
|
|
20230831,160900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,160800,1274973580,11000,11000,11000,11000,0
|
|
20230831,160700,1274973580,11000,11000,11000,11000,0
|
|
20230831,160600,1274973580,11000,11000,11000,11000,0
|
|
20230831,160500,1274973580,11000,11000,11000,11000,0
|
|
20230831,160400,1274973580,11000,11000,11000,11000,0
|
|
20230831,160300,1274973580,11000,11000,11000,11000,0
|
|
20230831,160200,1274973580,11000,11000,11000,11000,0
|
|
20230831,160100,1274973580,11000,11000,11000,11000,0
|
|
20230831,160000,1274973580,11000,11000,11000,11000,0
|
|
20230831,155900,1274973580,11000,11000,11000,11000,0
|
|
20230831,155800,1274973580,11000,11000,11000,11000,0
|
|
20230831,155700,1274973580,11000,11000,11000,11000,0
|
|
20230831,155600,1274973580,11000,11000,11000,11000,0
|
|
20230831,155500,1274973580,11000,11000,11000,11000,0
|
|
20230831,155400,1274973580,11000,11000,11000,11000,0
|
|
20230831,155300,1274973580,11000,11000,11000,11000,0
|
|
20230831,155200,1274973580,11000,11000,11000,11000,0
|
|
20230831,155100,1274973580,11000,11000,11000,11000,0
|
|
20230831,155000,1274973580,11000,11000,11000,11000,0
|
|
20230831,154900,1274973580,11000,11000,11000,11000,0
|
|
20230831,154800,1274973580,11000,11000,11000,11000,0
|
|
20230831,154700,1274973580,11000,11000,11000,11000,0
|
|
20230831,154600,1274973580,11000,11000,11000,11000,0
|
|
20230831,154500,1274973580,11000,11000,11000,11000,0
|
|
20230831,154400,1274973580,11000,11000,11000,11000,0
|
|
20230831,154300,1274973580,11000,11000,11000,11000,0
|
|
20230831,154200,1274973580,11000,11000,11000,11000,0
|
|
20230831,154100,1274973580,11000,11000,11000,11000,0
|
|
20230831,154000,1274973580,11000,11000,11000,11000,0
|
|
20230831,153900,1274973580,11000,11000,11000,11000,1096
|
|
20230831,153800,1274973580,11000,11000,11000,11000,0
|
|
20230831,153700,1274973580,11000,11000,11000,11000,0
|
|
20230831,153600,1274973580,11000,11000,11000,11000,0
|
|
20230831,153500,1274973580,11000,11000,11000,11000,0
|
|
20230831,153400,1274973580,11000,11000,11000,11000,0
|
|
20230831,153300,1274973580,11000,11000,11000,11000,0
|
|
20230831,153200,1274973580,11000,11000,11000,11000,0
|
|
20230831,153100,1274973580,11000,11000,11000,11000,0
|
|
20230831,153000,1274973580,11000,11000,11000,11000,1096
|
|
20230831,152900,1262917580,10970,10970,10970,10970,0
|
|
20230831,152800,1262917580,10970,10970,10970,10970,0
|
|
20230831,152700,1262917580,10970,10970,10970,10970,0
|
|
20230831,152600,1262917580,10970,10970,10970,10970,0
|
|
20230831,152500,1262917580,10970,10970,10970,10970,0
|
|
20230831,152400,1262917580,10970,10970,10970,10970,0
|
|
20230831,152300,1262917580,10970,10970,10970,10970,0
|
|
20230831,152200,1262917580,10970,10970,10970,10970,0
|
|
20230831,152100,1262917580,10970,10970,10970,10970,0
|
|
20230831,152000,1262917580,10970,10970,10970,10970,0
|
|
20230831,151900,1262917580,10970,11000,11000,10970,1325
|
|
20230831,151800,1248342640,11000,10970,11000,10970,137
|
|
20230831,151700,1246837260,10970,10960,10980,10960,55
|
|
20230831,151600,1246233750,10980,10950,10980,10950,732
|
|
20230831,151500,1238207510,10960,10960,10960,10950,57
|
|
20230831,151400,1237582800,10950,10950,10950,10950,13
|
|
20230831,151300,1237440450,10960,10970,10970,10950,744
|
|
20230831,151200,1229292620,10960,10920,10960,10920,295
|
|
20230831,151100,1226062360,10930,10940,10940,10920,16
|
|
20230831,151000,1225887470,10950,10920,10950,10920,93
|
|
20230831,150900,1224870520,10920,10940,10950,10920,675
|
|
20230831,150800,1217482490,10920,10930,10940,10920,629
|
|
20230831,150700,1210612750,10930,10910,10930,10910,70
|
|
20230831,150600,1209847910,10910,10900,10910,10900,22
|
|
20230831,150500,1209608040,10910,10900,10910,10900,3
|
|
20230831,150400,1209575330,10900,10900,10900,10900,1002
|
|
20230831,150300,1198653530,10900,10890,10900,10890,29
|
|
20230831,150200,1198337570,10880,10880,10880,10880,930
|
|
20230831,150100,1188219170,10880,10900,10900,10880,11
|
|
20230831,150000,1188099330,10900,10890,10900,10890,118
|
|
20230831,145900,1186813270,10880,10880,10880,10880,16
|
|
20230831,145800,1186639190,10880,10880,10880,10880,1
|
|
20230831,145700,1186628310,10880,10880,10880,10880,192
|
|
20230831,145600,1184539350,10870,10880,10880,10870,329
|
|
20230831,145500,1180959840,10880,10880,10880,10880,215
|
|
20230831,145400,1178620640,10880,10890,10890,10880,452
|
|
20230831,145300,1173699360,10890,10890,10890,10890,2
|
|
20230831,145200,1173677580,10900,10900,10900,10900,547
|
|
20230831,145100,1167715280,10910,10910,10910,10910,6
|
|
20230831,145000,1167649820,10910,10910,10910,10910,3
|
|
20230831,144900,1167617090,10910,10910,10910,10910,1
|
|
20230831,144800,1167606180,10910,10910,10910,10910,13
|
|
20230831,144700,1167464350,10910,10910,10910,10910,15
|
|
20230831,144600,1167300700,10910,10910,10910,10910,103
|
|
20230831,144500,1166176970,10910,10920,10920,10910,28
|
|
20230831,144400,1165871240,10910,10910,10910,10910,0
|
|
20230831,144300,1165871240,10910,10910,10910,10910,410
|
|
20230831,144200,1161398140,10900,10900,10900,10900,18
|
|
20230831,144100,1161201940,10910,10910,10910,10910,74
|
|
20230831,144000,1160394600,10910,10910,10910,10910,15
|
|
20230831,143900,1160230950,10910,10900,10910,10900,130
|
|
20230831,143800,1158812740,10900,10910,10920,10900,18
|
|
20230831,143700,1158616280,10910,10910,10910,10910,37
|
|
20230831,143600,1158212610,10910,10910,10910,10910,2
|
|
20230831,143500,1158190790,10930,10900,10930,10900,57
|
|
20230831,143400,1157568780,10900,10900,10900,10900,36
|
|
20230831,143300,1157176380,10900,10910,10910,10900,4
|
|
20230831,143200,1157132760,10900,10910,10910,10900,12
|
|
20230831,143100,1157001860,10900,10900,10900,10900,1
|
|
20230831,143000,1156990960,10900,10900,10900,10900,44
|
|
20230831,142900,1156511360,10900,10900,10900,10900,0
|
|
20230831,142800,1156511360,10900,10930,10940,10900,1002
|
|
20230831,142700,1145549740,10890,10900,10930,10890,78
|
|
20230831,142600,1144697870,10910,10890,10910,10890,742
|
|
20230831,142500,1136608520,10870,10860,10870,10860,5
|
|
20230831,142400,1136554180,10860,10860,10860,10860,16
|
|
20230831,142300,1136380420,10890,10860,10890,10860,1000
|
|
20230831,142200,1125495740,10860,10850,10860,10850,23
|
|
20230831,142100,1125246100,10850,10860,10860,10850,104
|
|
20230831,142000,1124116700,10840,10840,10840,10840,1
|
|
20230831,141900,1124105860,10850,10850,10850,10850,14
|
|
20230831,141800,1123953960,10850,10850,10850,10850,15
|
|
20230831,141700,1123791210,10850,10850,10850,10850,3
|
|
20230831,141600,1123758660,10850,10850,10850,10850,2
|
|
20230831,141500,1123736960,10850,10840,10850,10840,29
|
|
20230831,141400,1123422450,10840,10840,10850,10840,12
|
|
20230831,141300,1123292280,10840,10840,10840,10840,1
|
|
20230831,141200,1123281440,10840,10840,10840,10840,15
|
|
20230831,141100,1123118840,10840,10840,10840,10840,15
|
|
20230831,141000,1122956240,10840,10840,10840,10840,2
|
|
20230831,140900,1122934560,10830,10830,10830,10830,2
|
|
20230831,140800,1122912900,10850,10840,10850,10840,100
|
|
20230831,140700,1121828800,10830,10830,10840,10830,24
|
|
20230831,140600,1121568820,10830,10830,10830,10830,10
|
|
20230831,140500,1121460520,10830,10830,10830,10830,17
|
|
20230831,140400,1121276410,10830,10840,10840,10830,17
|
|
20230831,140300,1121092290,10830,10820,10830,10820,3
|
|
20230831,140200,1121059810,10820,10830,10830,10820,230
|
|
20230831,140100,1118569090,10830,10830,10830,10830,14
|
|
20230831,140000,1118417470,10830,10830,10830,10830,15
|
|
20230831,135900,1118255020,10830,10830,10830,10830,2
|
|
20230831,135800,1118233360,10830,10830,10830,10830,4
|
|
20230831,135700,1118190040,10830,10830,10830,10830,29
|
|
20230831,135600,1117875970,10830,10830,10830,10830,302
|
|
20230831,135500,1114605310,10830,10830,10830,10830,0
|
|
20230831,135400,1114605310,10830,10820,10830,10820,35
|
|
20230831,135300,1114226400,10820,10820,10820,10820,2
|
|
20230831,135200,1114204760,10820,10820,10820,10820,2
|
|
20230831,135100,1114183120,10830,10820,10830,10820,92
|
|
20230831,135000,1113186790,10820,10830,10830,10820,42
|
|
20230831,134900,1112731950,10830,10820,10830,10820,120
|
|
20230831,134800,1111433520,10820,10820,10820,10820,128
|
|
20230831,134700,1110048560,10820,10820,10820,10820,52
|
|
20230831,134600,1109485920,10820,10820,10820,10820,28
|
|
20230831,134500,1109182960,10810,10820,10820,10810,2210
|
|
20230831,134400,1085289360,10820,10820,10820,10820,269
|
|
20230831,134300,1082378780,10820,10820,10820,10820,14
|
|
20230831,134200,1082227300,10820,10820,10820,10820,15
|
|
20230831,134100,1082065000,10820,10820,10820,10820,4
|
|
20230831,134000,1082021720,10820,10830,10830,10820,1952
|
|
20230831,133900,1060891250,10840,10840,10840,10830,206
|
|
20230831,133800,1058659210,10840,10850,10850,10840,38
|
|
20230831,133700,1058247200,10850,10850,10850,10850,1
|
|
20230831,133600,1058236350,10850,10840,10850,10840,35
|
|
20230831,133500,1057856730,10840,10850,10850,10840,12
|
|
20230831,133400,1057726540,10850,10850,10850,10850,4
|
|
20230831,133300,1057683140,10850,10850,10850,10850,35
|
|
20230831,133200,1057303390,10840,10840,10840,10840,18
|
|
20230831,133100,1057108270,10850,10840,10850,10840,2
|
|
20230831,133000,1057086580,10840,10850,10850,10840,29
|
|
20230831,132900,1056771940,10850,10850,10850,10850,1
|
|
20230831,132800,1056761090,10850,10850,10850,10850,15
|
|
20230831,132700,1056598340,10850,10840,10850,10840,49
|
|
20230831,132600,1056066710,10840,10840,10840,10840,0
|
|
20230831,132500,1056066710,10840,10830,10870,10830,218
|
|
20230831,132400,1053702550,10830,10840,10840,10830,97
|
|
20230831,132300,1052651220,10840,10850,10850,10830,662
|
|
20230831,132200,1045469910,10860,10860,10860,10860,0
|
|
20230831,132100,1045469910,10860,10870,10870,10860,176
|
|
20230831,132000,1043557590,10890,10860,10890,10860,153
|
|
20230831,131900,1041892330,10860,10860,10860,10860,2
|
|
20230831,131800,1041870610,10860,10860,10860,10860,10
|
|
20230831,131700,1041762010,10860,10860,10860,10860,28
|
|
20230831,131600,1041457930,10860,10860,10860,10860,1
|
|
20230831,131500,1041447070,10850,10850,10850,10850,0
|
|
20230831,131400,1041447070,10850,10850,10850,10850,0
|
|
20230831,131300,1041447070,10850,10850,10850,10850,15
|
|
20230831,131200,1041284320,10850,10840,10850,10840,124
|
|
20230831,131100,1039940140,10830,10840,10840,10830,1721
|
|
20230831,131000,1021289980,10850,10860,10870,10850,388
|
|
20230831,130900,1017079850,10870,10860,10870,10860,17
|
|
20230831,130800,1016895190,10860,10860,10860,10860,52
|
|
20230831,130700,1016330470,10850,10880,10880,10850,10
|
|
20230831,130600,1016221940,10850,10860,10860,10850,1563
|
|
20230831,130500,999256610,10870,10870,10870,10870,481
|
|
20230831,130400,994028140,10870,10880,10880,10870,384
|
|
20230831,130300,989853380,10880,10880,10880,10880,213
|
|
20230831,130200,987535940,10890,10880,10890,10880,19
|
|
20230831,130100,987329210,10880,10880,10880,10880,1
|
|
20230831,130000,987318330,10890,10890,10890,10890,0
|
|
20230831,125900,987318330,10890,10900,10900,10890,5686
|
|
20230831,125800,925342220,10910,10910,10910,10900,26
|
|
20230831,125700,925058740,10910,10910,10910,10900,37
|
|
20230831,125600,924655090,10910,10910,10910,10910,63
|
|
20230831,125500,923967760,10910,10900,10910,10900,53
|
|
20230831,125400,923389770,10900,10900,10900,10900,1
|
|
20230831,125300,923378870,10900,10900,10900,10900,0
|
|
20230831,125200,923378870,10900,10900,10900,10900,16
|
|
20230831,125100,923204470,10900,10910,10910,10900,41
|
|
20230831,125000,922757180,10910,10910,10910,10910,24
|
|
20230831,124900,922495340,10910,10910,10910,10910,0
|
|
20230831,124800,922495340,10910,10910,10910,10910,681
|
|
20230831,124700,915065630,10910,10910,10910,10910,21
|
|
20230831,124600,914836520,10910,10910,10910,10910,0
|
|
20230831,124500,914836520,10910,10910,10910,10910,17
|
|
20230831,124400,914651050,10920,10930,10930,10920,537
|
|
20230831,124300,908786200,10930,10940,10940,10930,14
|
|
20230831,124200,908633080,10930,10940,10940,10930,57
|
|
20230831,124100,908009970,10940,10940,10940,10940,18
|
|
20230831,124000,907813050,10940,10940,10940,10940,16
|
|
20230831,123900,907638010,10950,10950,10950,10950,21
|
|
20230831,123800,907408060,10940,10950,10950,10940,3
|
|
20230831,123700,907375230,10940,10940,10940,10940,28
|
|
20230831,123600,907068910,10950,10950,10950,10940,190
|
|
20230831,123500,904988460,10950,10960,10960,10950,280
|
|
20230831,123400,901922440,10960,10950,10960,10950,25
|
|
20230831,123300,901648470,10950,10960,10960,10950,222
|
|
20230831,123200,899215630,10960,10960,10960,10960,3
|
|
20230831,123100,899182750,10960,10970,10970,10960,4
|
|
20230831,123000,899138880,10950,10940,10950,10940,550
|
|
20230831,122900,893116560,10940,10940,10940,10940,20
|
|
20230831,122800,892897760,10950,10940,10950,10940,124
|
|
20230831,122700,891540880,10950,10940,10950,10940,123
|
|
20230831,122600,890194040,10950,10920,10950,10920,50
|
|
20230831,122500,889647660,10920,10940,10940,10920,5
|
|
20230831,122400,889593030,10940,10940,10940,10940,0
|
|
20230831,122300,889593030,10940,10930,10940,10930,56
|
|
20230831,122200,888980770,10930,10940,10940,10930,64
|
|
20230831,122100,888280900,10940,10950,10970,10940,13
|
|
20230831,122000,888138460,10960,10960,10960,10960,0
|
|
20230831,121900,888138460,10960,10920,10960,10920,753
|
|
20230831,121800,879902440,10920,10930,10940,10920,65
|
|
20230831,121700,879192030,10930,10930,10930,10930,48
|
|
20230831,121600,878667390,10930,10930,10930,10930,0
|
|
20230831,121500,878667390,10930,10930,10930,10930,30
|
|
20230831,121400,878339490,10930,10930,10930,10930,4
|
|
20230831,121300,878295770,10940,10940,10940,10940,11
|
|
20230831,121200,878175430,10940,10940,10940,10940,13
|
|
20230831,121100,878033210,10960,10940,10960,10940,3
|
|
20230831,121000,878000350,10940,10920,10940,10920,225
|
|
20230831,120900,875542550,10930,10930,10930,10930,74
|
|
20230831,120800,874733730,10930,10940,10940,10930,93
|
|
20230831,120700,873717090,10940,10960,10960,10940,304
|
|
20230831,120600,870388990,10960,10970,10970,10950,704
|
|
20230831,120500,862673300,10970,10980,10980,10970,16
|
|
20230831,120400,862497670,10980,10970,10980,10970,35
|
|
20230831,120300,862113680,10970,10990,10990,10960,361
|
|
20230831,120200,858153920,10980,11010,11010,10980,1064
|
|
20230831,120100,846450430,11000,11000,11000,11000,12
|
|
20230831,120000,846318430,11000,11000,11000,11000,33
|
|
20230831,115900,845955430,11000,11010,11010,11000,6
|
|
20230831,115800,845889380,11000,11010,11010,11000,240
|
|
20230831,115700,843247090,11010,11020,11020,11000,246
|
|
20230831,115600,840537810,11020,11020,11020,11020,93
|
|
20230831,115500,839512950,11020,11020,11030,11020,151
|
|
20230831,115400,837848890,11020,11020,11020,11020,14
|
|
20230831,115300,837694610,11030,11030,11030,11030,14
|
|
20230831,115200,837540190,11030,11020,11040,11020,15
|
|
20230831,115100,837374670,11040,11020,11040,11020,189
|
|
20230831,115000,835288980,11030,11020,11030,11020,30
|
|
20230831,114900,834958220,11030,11020,11030,11020,56
|
|
20230831,114800,834340830,11020,11030,11030,11020,114
|
|
20230831,114700,833083450,11020,11020,11020,11020,102
|
|
20230831,114600,831959410,11020,11030,11030,11020,1628
|
|
20230831,114500,814017070,11030,11030,11040,11030,213
|
|
20230831,114400,811665580,11020,11010,11040,11010,410
|
|
20230831,114300,807146100,11020,10980,11020,10980,4650
|
|
20230831,114200,755996170,10990,10980,10990,10980,45
|
|
20230831,114100,755501970,10990,10980,10990,10980,66
|
|
20230831,114000,754777280,10990,10990,10990,10990,2
|
|
20230831,113900,754755300,10990,10980,10990,10980,155
|
|
20230831,113800,753052140,10980,10980,10980,10980,8
|
|
20230831,113700,752964300,10980,10980,10980,10980,4
|
|
20230831,113600,752920380,10990,10970,10990,10970,41
|
|
20230831,113500,752470330,10970,10970,10970,10970,15
|
|
20230831,113400,752305780,10970,10980,10980,10970,57
|
|
20230831,113300,751680350,10980,10990,10990,10980,5
|
|
20230831,113200,751625410,10990,10980,10990,10980,228
|
|
20230831,113100,749119820,10990,11000,11000,10990,528
|
|
20230831,113000,743314880,10990,11000,11000,10990,161
|
|
20230831,112900,741545370,10990,11000,11000,10990,1019
|
|
20230831,112800,730336390,11000,10990,11000,10990,58
|
|
20230831,112700,729698690,10990,10990,10990,10970,653
|
|
20230831,112600,722522240,10990,10970,10990,10970,1835
|
|
20230831,112500,702380630,10960,10960,10960,10960,817
|
|
20230831,112400,693426310,10950,10950,10950,10950,38
|
|
20230831,112300,693010210,10950,10950,10950,10950,514
|
|
20230831,112200,687381910,10950,10950,10960,10950,1054
|
|
20230831,112100,675840070,10940,10930,10940,10930,16
|
|
20230831,112000,675665180,10930,10940,10940,10930,16
|
|
20230831,111900,675490280,10940,10940,10940,10940,1
|
|
20230831,111800,675479340,10950,10940,10950,10930,1021
|
|
20230831,111700,664300960,10940,10930,10940,10930,38
|
|
20230831,111600,663885520,10930,10940,10940,10930,5
|
|
20230831,111500,663830860,10940,10940,10940,10940,5
|
|
20230831,111400,663776160,10950,10930,10950,10930,1002
|
|
20230831,111300,652804310,10930,10930,10930,10930,29
|
|
20230831,111200,652487340,10930,10940,10940,10930,6
|
|
20230831,111100,652421750,10950,10930,10950,10930,1072
|
|
20230831,111000,640684910,10950,10930,10950,10930,1013
|
|
20230831,110900,629593940,10930,10930,10930,10930,42
|
|
20230831,110800,629134880,10950,10940,10950,10940,1134
|
|
20230831,110700,616723490,10940,10920,10940,10920,40
|
|
20230831,110600,616286580,10920,10930,10930,10920,13
|
|
20230831,110500,616144530,10940,10920,10940,10910,1278
|
|
20230831,110400,602181730,10930,10940,10950,10930,1709
|
|
20230831,110300,583478180,10950,10950,10950,10950,272
|
|
20230831,110200,580499780,10950,10950,10950,10950,33
|
|
20230831,110100,580138430,10950,10940,10950,10930,1223
|
|
20230831,110000,566752210,10950,10940,10950,10940,552
|
|
20230831,105900,560713290,10940,10950,10950,10910,2579
|
|
20230831,105800,532528290,10950,10950,10950,10950,14
|
|
20230831,105700,532374990,10950,10950,10960,10950,1050
|
|
20230831,105600,520867820,10940,10940,10940,10940,113
|
|
20230831,105500,519631600,10930,10950,10950,10930,838
|
|
20230831,105400,510457430,10950,10950,10950,10950,2
|
|
20230831,105300,510435530,10950,10940,10950,10940,131
|
|
20230831,105200,509001090,10940,10950,10950,10940,96
|
|
20230831,105100,507949910,10950,10950,10960,10950,203
|
|
20230831,105000,505726760,10960,10940,10960,10940,800
|
|
20230831,104900,496967420,10930,10930,10930,10930,12
|
|
20230831,104800,496836260,10930,10930,10930,10930,30
|
|
20230831,104700,496508360,10930,10940,10940,10930,5
|
|
20230831,104600,496453690,10930,10940,10940,10930,92
|
|
20230831,104500,495447300,10930,10950,10950,10930,92
|
|
20230831,104400,494441600,10940,10920,10940,10920,386
|
|
20230831,104300,490222920,10920,10930,10930,10920,145
|
|
20230831,104200,488638170,10930,10930,10930,10930,51
|
|
20230831,104100,488080740,10930,10940,10950,10930,201
|
|
20230831,104000,485882160,10930,10920,10940,10920,341
|
|
20230831,103900,482155380,10920,10910,10920,10910,343
|
|
20230831,103800,478409940,10920,10900,10920,10900,210
|
|
20230831,103700,476118350,10910,10900,10910,10900,37
|
|
20230831,103600,475714970,10900,10900,10910,10900,465
|
|
20230831,103500,470646460,10890,10880,10890,10880,279
|
|
20230831,103400,467608550,10880,10860,10880,10860,154
|
|
20230831,103300,465934510,10850,10860,10870,10850,303
|
|
20230831,103200,462644720,10860,10870,10870,10860,402
|
|
20230831,103100,458277000,10870,10870,10870,10870,221
|
|
20230831,103000,455874730,10870,10870,10870,10870,40
|
|
20230831,102900,455439930,10870,10870,10880,10870,41
|
|
20230831,102800,454994140,10870,10870,10870,10870,20
|
|
20230831,102700,454776740,10870,10870,10870,10870,2
|
|
20230831,102600,454755000,10870,10880,10880,10870,53
|
|
20230831,102500,454178640,10870,10860,10880,10860,155
|
|
20230831,102400,452494280,10860,10860,10860,10860,1
|
|
20230831,102300,452483420,10860,10860,10860,10860,6
|
|
20230831,102200,452418260,10870,10870,10870,10860,174
|
|
20230831,102100,450526900,10870,10870,10870,10870,1
|
|
20230831,102000,450516030,10870,10870,10870,10870,4
|
|
20230831,101900,450472550,10870,10880,10880,10870,28
|
|
20230831,101800,450167920,10880,10880,10880,10870,176
|
|
20230831,101700,448253060,10880,10880,10880,10880,20
|
|
20230831,101600,448035460,10850,10870,10870,10850,958
|
|
20230831,101500,437634880,10870,10870,10870,10870,30
|
|
20230831,101400,437308780,10870,10870,10870,10870,102
|
|
20230831,101300,436200040,10860,10860,10860,10860,50
|
|
20230831,101200,435657040,10860,10850,10860,10850,91
|
|
20230831,101100,434668800,10850,10850,10850,10850,372
|
|
20230831,101000,430632600,10850,10850,10860,10850,509
|
|
20230831,100900,425105870,10860,10860,10860,10860,153
|
|
20230831,100800,423444290,10860,10870,10880,10860,221
|
|
20230831,100700,421042000,10870,10900,10900,10870,813
|
|
20230831,100600,412185450,10910,10900,10910,10900,132
|
|
20230831,100500,410746640,10900,10900,10900,10900,14
|
|
20230831,100400,410594040,10910,10910,10920,10900,49
|
|
20230831,100300,410059320,10910,10910,10910,10910,30
|
|
20230831,100200,409732020,10910,10900,10910,10900,367
|
|
20230831,100100,405728220,10890,10900,10900,10890,39
|
|
20230831,100000,405303340,10910,10900,10910,10890,24
|
|
20230831,095900,405041740,10900,10900,10900,10890,63
|
|
20230831,095800,404355060,10890,10900,10900,10890,239
|
|
20230831,095700,401750350,10900,10890,10900,10890,165
|
|
20230831,095600,399953460,10900,10900,10900,10890,7
|
|
20230831,095500,399877190,10890,10880,10910,10880,738
|
|
20230831,095400,391843080,10910,10880,10910,10880,2559
|
|
20230831,095300,363963380,10870,10830,10870,10830,127
|
|
20230831,095200,362586610,10830,10830,10830,10830,22
|
|
20230831,095100,362348350,10820,10820,10820,10820,165
|
|
20230831,095000,360563050,10820,10810,10840,10810,288
|
|
20230831,094900,357445220,10810,10780,10820,10780,773
|
|
20230831,094800,349086470,10770,10750,10770,10750,59
|
|
20230831,094700,348451520,10740,10750,10750,10730,474
|
|
20230831,094600,343359430,10750,10740,10750,10740,208
|
|
20230831,094500,341123450,10740,10750,10750,10730,57
|
|
20230831,094400,340511720,10750,10730,10750,10730,137
|
|
20230831,094300,339041610,10730,10720,10730,10710,1483
|
|
20230831,094200,323143470,10720,10710,10730,10710,40
|
|
20230831,094100,322714500,10720,10730,10760,10700,924
|
|
20230831,094000,312808970,10730,10750,10750,10720,548
|
|
20230831,093900,306928450,10750,10740,10750,10740,27
|
|
20230831,093800,306638330,10740,10740,10770,10740,514
|
|
20230831,093700,301104740,10730,10740,10740,10730,50
|
|
20230831,093600,300567940,10740,10730,10740,10730,2
|
|
20230831,093500,300546470,10750,10780,10780,10740,176
|
|
20230831,093400,298654110,10810,10750,10820,10740,1752
|
|
20230831,093300,279765200,10750,10820,10820,10750,1471
|
|
20230831,093200,263897600,10820,10870,10870,10820,3034
|
|
20230831,093100,230984320,10880,10870,10880,10870,26
|
|
20230831,093000,230701580,10880,10880,10880,10880,9
|
|
20230831,092900,230603660,10880,10850,10880,10850,47
|
|
20230831,092800,230093420,10850,10870,10870,10850,52
|
|
20230831,092700,229528710,10870,10860,10870,10860,419
|
|
20230831,092600,224978340,10860,10860,10860,10860,176
|
|
20230831,092500,223066980,10860,10880,10880,10860,642
|
|
20230831,092400,216089570,10880,10890,10890,10880,35
|
|
20230831,092300,215708730,10880,10880,10880,10880,2
|
|
20230831,092200,215686970,10870,10870,10890,10870,36
|
|
20230831,092100,215295070,10880,10950,10950,10880,1289
|
|
20230831,092000,201223600,10950,10960,10960,10950,342
|
|
20230831,091900,197478670,10950,10960,10960,10950,34
|
|
20230831,091800,197106220,10940,10940,10940,10940,25
|
|
20230831,091700,196832720,10960,10950,10960,10940,1204
|
|
20230831,091600,183640280,10950,10890,10950,10890,3217
|
|
20230831,091500,148528900,10880,10880,10880,10880,245
|
|
20230831,091400,145863300,10880,10890,10890,10870,416
|
|
20230831,091300,141337590,10890,10870,10890,10860,392
|
|
20230831,091200,137075580,10870,10890,10890,10870,622
|
|
20230831,091100,130302220,10900,10900,10900,10900,75
|
|
20230831,091000,129484720,10900,10890,10900,10890,122
|
|
20230831,090900,128155150,10900,10900,10900,10890,270
|
|
20230831,090800,125212170,10900,10920,10920,10900,1210
|
|
20230831,090700,112018490,10900,10910,10910,10900,1265
|
|
20230831,090600,98217540,10910,10910,10910,10910,2
|
|
20230831,090500,98195720,10890,10890,10910,10890,1573
|
|
20230831,090400,81054290,10890,10880,10890,10850,1536
|
|
20230831,090300,64382740,10900,10860,10900,10860,297
|
|
20230831,090200,61149590,10860,10930,10940,10860,1513
|
|
20230831,090100,44642460,10930,10880,10940,10880,1495
|
|
20230831,090000,28351140,10820,10800,10820,10800,2625
|