595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,185100,38905758255,2950,2950,2950,2950,0
|
|
20230831,185000,38905758255,2950,2950,2950,2950,0
|
|
20230831,184900,38905758255,2950,2950,2950,2950,0
|
|
20230831,184800,38905758255,2950,2950,2950,2950,0
|
|
20230831,184700,38905758255,2950,2950,2950,2950,0
|
|
20230831,184600,38905758255,2950,2950,2950,2950,0
|
|
20230831,184500,38905758255,2950,2950,2950,2950,0
|
|
20230831,184400,38905758255,2950,2950,2950,2950,0
|
|
20230831,184300,38905758255,2950,2950,2950,2950,0
|
|
20230831,184200,38905758255,2950,2950,2950,2950,0
|
|
20230831,184100,38905758255,2950,2950,2950,2950,0
|
|
20230831,184000,38905758255,2950,2950,2950,2950,0
|
|
20230831,183900,38905758255,2950,2950,2950,2950,0
|
|
20230831,183800,38905758255,2950,2950,2950,2950,0
|
|
20230831,183700,38905758255,2950,2950,2950,2950,0
|
|
20230831,183600,38905758255,2950,2950,2950,2950,0
|
|
20230831,183500,38905758255,2950,2950,2950,2950,0
|
|
20230831,183400,38905758255,2950,2950,2950,2950,0
|
|
20230831,183300,38905758255,2950,2950,2950,2950,0
|
|
20230831,183200,38905758255,2950,2950,2950,2950,0
|
|
20230831,183100,38905758255,2950,2950,2950,2950,0
|
|
20230831,183000,38905758255,2950,2950,2950,2950,0
|
|
20230831,182900,38905758255,2950,2950,2950,2950,0
|
|
20230831,182800,38905758255,2950,2950,2950,2950,0
|
|
20230831,182700,38905758255,2950,2950,2950,2950,0
|
|
20230831,182600,38905758255,2950,2950,2950,2950,0
|
|
20230831,182500,38905758255,2950,2950,2950,2950,0
|
|
20230831,182400,38905758255,2950,2950,2950,2950,0
|
|
20230831,182300,38905758255,2950,2950,2950,2950,0
|
|
20230831,182200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,182100,38905758255,2950,2950,2950,2950,0
|
|
20230831,182000,38905758255,2950,2950,2950,2950,0
|
|
20230831,181900,38905758255,2950,2950,2950,2950,0
|
|
20230831,181800,38905758255,2950,2950,2950,2950,0
|
|
20230831,181700,38905758255,2950,2950,2950,2950,0
|
|
20230831,181600,38905758255,2950,2950,2950,2950,0
|
|
20230831,181500,38905758255,2950,2950,2950,2950,0
|
|
20230831,181400,38905758255,2950,2950,2950,2950,0
|
|
20230831,181300,38905758255,2950,2950,2950,2950,0
|
|
20230831,181200,38905758255,2950,2950,2950,2950,0
|
|
20230831,181100,38905758255,2950,2950,2950,2950,0
|
|
20230831,181000,38905758255,2950,2950,2950,2950,0
|
|
20230831,180900,38905758255,2950,2950,2950,2950,0
|
|
20230831,180800,38905758255,2950,2950,2950,2950,0
|
|
20230831,180700,38905758255,2950,2950,2950,2950,0
|
|
20230831,180600,38905758255,2950,2950,2950,2950,0
|
|
20230831,180500,38905758255,2950,2950,2950,2950,0
|
|
20230831,180400,38905758255,2950,2950,2950,2950,0
|
|
20230831,180300,38905758255,2950,2950,2950,2950,0
|
|
20230831,180200,38905758255,2950,2950,2950,2950,0
|
|
20230831,180100,38905758255,2950,2950,2950,2950,0
|
|
20230831,180000,38905758255,2950,2950,2950,2950,0
|
|
20230831,175900,38905758255,2950,2950,2950,2950,0
|
|
20230831,175800,38905758255,2950,2950,2950,2950,0
|
|
20230831,175700,38905758255,2950,2950,2950,2950,0
|
|
20230831,175600,38905758255,2950,2950,2950,2950,0
|
|
20230831,175500,38905758255,2950,2950,2950,2950,0
|
|
20230831,175400,38905758255,2950,2950,2950,2950,0
|
|
20230831,175300,38905758255,2950,2950,2950,2950,0
|
|
20230831,175200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,175100,38905758255,2950,2950,2950,2950,0
|
|
20230831,175000,38905758255,2950,2950,2950,2950,0
|
|
20230831,174900,38905758255,2950,2950,2950,2950,0
|
|
20230831,174800,38905758255,2950,2950,2950,2950,0
|
|
20230831,174700,38905758255,2950,2950,2950,2950,0
|
|
20230831,174600,38905758255,2950,2950,2950,2950,0
|
|
20230831,174500,38905758255,2950,2950,2950,2950,0
|
|
20230831,174400,38905758255,2950,2950,2950,2950,0
|
|
20230831,174300,38905758255,2950,2950,2950,2950,0
|
|
20230831,174200,38905758255,2950,2950,2950,2950,0
|
|
20230831,174100,38905758255,2950,2950,2950,2950,0
|
|
20230831,174000,38905758255,2950,2950,2950,2950,0
|
|
20230831,173900,38905758255,2950,2950,2950,2950,0
|
|
20230831,173800,38905758255,2950,2950,2950,2950,0
|
|
20230831,173700,38905758255,2950,2950,2950,2950,0
|
|
20230831,173600,38905758255,2950,2950,2950,2950,0
|
|
20230831,173500,38905758255,2950,2950,2950,2950,0
|
|
20230831,173400,38905758255,2950,2950,2950,2950,0
|
|
20230831,173300,38905758255,2950,2950,2950,2950,0
|
|
20230831,173200,38905758255,2950,2950,2950,2950,0
|
|
20230831,173100,38905758255,2950,2950,2950,2950,0
|
|
20230831,173000,38905758255,2950,2950,2950,2950,0
|
|
20230831,172900,38905758255,2950,2950,2950,2950,0
|
|
20230831,172800,38905758255,2950,2950,2950,2950,0
|
|
20230831,172700,38905758255,2950,2950,2950,2950,0
|
|
20230831,172600,38905758255,2950,2950,2950,2950,0
|
|
20230831,172500,38905758255,2950,2950,2950,2950,0
|
|
20230831,172400,38905758255,2950,2950,2950,2950,0
|
|
20230831,172300,38905758255,2950,2950,2950,2950,0
|
|
20230831,172200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,172100,38905758255,2950,2950,2950,2950,0
|
|
20230831,172000,38905758255,2950,2950,2950,2950,0
|
|
20230831,171900,38905758255,2950,2950,2950,2950,0
|
|
20230831,171800,38905758255,2950,2950,2950,2950,0
|
|
20230831,171700,38905758255,2950,2950,2950,2950,0
|
|
20230831,171600,38905758255,2950,2950,2950,2950,0
|
|
20230831,171500,38905758255,2950,2950,2950,2950,0
|
|
20230831,171400,38905758255,2950,2950,2950,2950,0
|
|
20230831,171300,38905758255,2950,2950,2950,2950,0
|
|
20230831,171200,38905758255,2950,2950,2950,2950,0
|
|
20230831,171100,38905758255,2950,2950,2950,2950,0
|
|
20230831,171000,38905758255,2950,2950,2950,2950,0
|
|
20230831,170900,38905758255,2950,2950,2950,2950,0
|
|
20230831,170800,38905758255,2950,2950,2950,2950,0
|
|
20230831,170700,38905758255,2950,2950,2950,2950,0
|
|
20230831,170600,38905758255,2950,2950,2950,2950,0
|
|
20230831,170500,38905758255,2950,2950,2950,2950,0
|
|
20230831,170400,38905758255,2950,2950,2950,2950,0
|
|
20230831,170300,38905758255,2950,2950,2950,2950,0
|
|
20230831,170200,38905758255,2950,2950,2950,2950,0
|
|
20230831,170100,38905758255,2950,2950,2950,2950,0
|
|
20230831,170000,38905758255,2950,2950,2950,2950,0
|
|
20230831,165900,38905758255,2950,2950,2950,2950,0
|
|
20230831,165800,38905758255,2950,2950,2950,2950,0
|
|
20230831,165700,38905758255,2950,2950,2950,2950,0
|
|
20230831,165600,38905758255,2950,2950,2950,2950,0
|
|
20230831,165500,38905758255,2950,2950,2950,2950,0
|
|
20230831,165400,38905758255,2950,2950,2950,2950,0
|
|
20230831,165300,38905758255,2950,2950,2950,2950,0
|
|
20230831,165200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,165100,38905758255,2950,2950,2950,2950,0
|
|
20230831,165000,38905758255,2950,2950,2950,2950,0
|
|
20230831,164900,38905758255,2950,2950,2950,2950,0
|
|
20230831,164800,38905758255,2950,2950,2950,2950,0
|
|
20230831,164700,38905758255,2950,2950,2950,2950,0
|
|
20230831,164600,38905758255,2950,2950,2950,2950,0
|
|
20230831,164500,38905758255,2950,2950,2950,2950,0
|
|
20230831,164400,38905758255,2950,2950,2950,2950,0
|
|
20230831,164300,38905758255,2950,2950,2950,2950,0
|
|
20230831,164200,38905758255,2950,2950,2950,2950,0
|
|
20230831,164100,38905758255,2950,2950,2950,2950,0
|
|
20230831,164000,38905758255,2950,2950,2950,2950,0
|
|
20230831,163900,38905758255,2950,2950,2950,2950,0
|
|
20230831,163800,38905758255,2950,2950,2950,2950,0
|
|
20230831,163700,38905758255,2950,2950,2950,2950,0
|
|
20230831,163600,38905758255,2950,2950,2950,2950,0
|
|
20230831,163500,38905758255,2950,2950,2950,2950,0
|
|
20230831,163400,38905758255,2950,2950,2950,2950,0
|
|
20230831,163300,38905758255,2950,2950,2950,2950,0
|
|
20230831,163200,38905758255,2950,2950,2950,2950,0
|
|
20230831,163100,38905758255,2950,2950,2950,2950,0
|
|
20230831,163000,38905758255,2950,2950,2950,2950,0
|
|
20230831,162900,38905758255,2950,2950,2950,2950,0
|
|
20230831,162800,38905758255,2950,2950,2950,2950,0
|
|
20230831,162700,38905758255,2950,2950,2950,2950,0
|
|
20230831,162600,38905758255,2950,2950,2950,2950,0
|
|
20230831,162500,38905758255,2950,2950,2950,2950,0
|
|
20230831,162400,38905758255,2950,2950,2950,2950,0
|
|
20230831,162300,38905758255,2950,2950,2950,2950,0
|
|
20230831,162200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,162100,38905758255,2950,2950,2950,2950,0
|
|
20230831,162000,38905758255,2950,2950,2950,2950,0
|
|
20230831,161900,38905758255,2950,2950,2950,2950,0
|
|
20230831,161800,38905758255,2950,2950,2950,2950,0
|
|
20230831,161700,38905758255,2950,2950,2950,2950,0
|
|
20230831,161600,38905758255,2950,2950,2950,2950,0
|
|
20230831,161500,38905758255,2950,2950,2950,2950,0
|
|
20230831,161400,38905758255,2950,2950,2950,2950,0
|
|
20230831,161300,38905758255,2950,2950,2950,2950,0
|
|
20230831,161200,38905758255,2950,2950,2950,2950,0
|
|
20230831,161100,38905758255,2950,2950,2950,2950,0
|
|
20230831,161000,38905758255,2950,2950,2950,2950,0
|
|
20230831,160900,38905758255,2950,2950,2950,2950,0
|
|
20230831,160800,38905758255,2950,2950,2950,2950,0
|
|
20230831,160700,38905758255,2950,2950,2950,2950,0
|
|
20230831,160600,38905758255,2950,2950,2950,2950,0
|
|
20230831,160500,38905758255,2950,2950,2950,2950,0
|
|
20230831,160400,38905758255,2950,2950,2950,2950,0
|
|
20230831,160300,38905758255,2950,2950,2950,2950,0
|
|
20230831,160200,38905758255,2950,2950,2950,2950,0
|
|
20230831,160100,38905758255,2950,2950,2950,2950,0
|
|
20230831,160000,38905758255,2950,2950,2950,2950,0
|
|
20230831,155900,38905758255,2950,2950,2950,2950,0
|
|
20230831,155800,38905758255,2950,2950,2950,2950,0
|
|
20230831,155700,38905758255,2950,2950,2950,2950,0
|
|
20230831,155600,38905758255,2950,2950,2950,2950,0
|
|
20230831,155500,38905758255,2950,2950,2950,2950,0
|
|
20230831,155400,38905758255,2950,2950,2950,2950,0
|
|
20230831,155300,38905758255,2950,2950,2950,2950,0
|
|
20230831,155200,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,155100,38905758255,2950,2950,2950,2950,0
|
|
20230831,155000,38905758255,2950,2950,2950,2950,0
|
|
20230831,154900,38905758255,2950,2950,2950,2950,0
|
|
20230831,154800,38905758255,2950,2950,2950,2950,0
|
|
20230831,154700,38905758255,2950,2950,2950,2950,0
|
|
20230831,154600,38905758255,2950,2950,2950,2950,0
|
|
20230831,154500,38905758255,2950,2950,2950,2950,0
|
|
20230831,154400,38905758255,2950,2950,2950,2950,0
|
|
20230831,154300,38905758255,2950,2950,2950,2950,0
|
|
20230831,154200,38905758255,2950,2950,2950,2950,0
|
|
20230831,154100,38905758255,2950,2950,2950,2950,0
|
|
20230831,154000,38905758255,2950,2950,2950,2950,0
|
|
20230831,153900,38905758255,2950,2950,2950,2950,0
|
|
20230831,153800,38905758255,2950,2950,2950,2950,0
|
|
20230831,153700,38905758255,2950,2950,2950,2950,0
|
|
20230831,153600,38905758255,2950,2950,2950,2950,0
|
|
20230831,153500,38905758255,2950,2950,2950,2950,0
|
|
20230831,153400,38905758255,2950,2950,2950,2950,0
|
|
20230831,153300,38905758255,2950,2950,2950,2950,0
|
|
20230831,153200,38905758255,2950,2950,2950,2950,0
|
|
20230831,153100,38905758255,2950,2950,2950,2950,0
|
|
20230831,153000,38905758255,2950,2950,2950,2950,2546216
|
|
20230831,152900,31394421055,2970,2970,2970,2970,0
|
|
20230831,152800,31394421055,2970,2970,2970,2970,0
|
|
20230831,152700,31394421055,2970,2970,2970,2970,0
|
|
20230831,152600,31394421055,2970,2970,2970,2970,0
|
|
20230831,152500,31394421055,2970,2970,2970,2970,0
|
|
20230831,152400,31394421055,2970,2970,2970,2970,0
|
|
20230831,152300,31394421055,2970,2970,2970,2970,0
|
|
20230831,152200,31394421055,2970,2970,2970,2970,0
|
|
20230831,152100,31394421055,2970,2970,2970,2970,0
|
|
20230831,152000,31394421055,2970,2970,2970,2970,0
|
|
20230831,151900,31394421055,2970,2970,2970,2965,93978
|
|
20230831,151800,31115435590,2965,2960,2970,2955,87888
|
|
20230831,151700,30855074005,2960,2970,2975,2960,138953
|
|
20230831,151600,30442744125,2970,2975,2975,2970,65070
|
|
20230831,151500,30249253085,2970,2970,2975,2965,62207
|
|
20230831,151400,30064477485,2970,2975,2975,2965,107073
|
|
20230831,151300,29746439100,2975,2970,2975,2960,208223
|
|
20230831,151200,29128342455,2970,2950,2970,2945,327605
|
|
20230831,151100,28159463890,2950,2950,2950,2945,28497
|
|
20230831,151000,28075478220,2950,2950,2950,2945,29680
|
|
20230831,150900,27988013405,2945,2940,2950,2940,102774
|
|
20230831,150800,27685180340,2945,2940,2945,2935,57588
|
|
20230831,150700,27515804895,2940,2940,2940,2935,25335
|
|
20230831,150600,27441330025,2935,2940,2940,2935,17366
|
|
20230831,150500,27390334315,2940,2940,2940,2935,20962
|
|
20230831,150400,27328770970,2940,2935,2940,2930,23718
|
|
20230831,150300,27259160530,2935,2935,2935,2930,14548
|
|
20230831,150200,27216514110,2935,2940,2940,2930,29022
|
|
20230831,150100,27131313235,2940,2940,2940,2935,16617
|
|
20230831,150000,27082521040,2935,2940,2940,2935,13648
|
|
20230831,145900,27042426905,2940,2940,2940,2935,15415
|
|
20230831,145800,26997172050,2935,2940,2940,2935,8008
|
|
20230831,145700,26973656235,2940,2930,2940,2930,19852
|
|
20230831,145600,26915381370,2935,2935,2935,2930,5523
|
|
20230831,145500,26899183865,2935,2930,2940,2930,16372
|
|
20230831,145400,26851137025,2935,2940,2940,2930,16475
|
|
20230831,145300,26802809625,2940,2940,2940,2935,4423
|
|
20230831,145200,26789817445,2940,2935,2940,2935,23192
|
|
20230831,145100,26721716840,2935,2940,2940,2935,8725
|
|
20230831,145000,26696105180,2940,2935,2940,2935,8091
|
|
20230831,144900,26672356750,2935,2935,2940,2935,8205
|
|
20230831,144800,26648269910,2940,2940,2940,2935,15359
|
|
20230831,144700,26603148750,2935,2935,2940,2930,22587
|
|
20230831,144600,26536855370,2930,2935,2935,2930,1968
|
|
20230831,144500,26531085295,2935,2930,2935,2930,3760
|
|
20230831,144400,26520063285,2930,2935,2935,2930,7005
|
|
20230831,144300,26499531665,2930,2930,2935,2930,21134
|
|
20230831,144200,26437525200,2930,2930,2935,2930,7804
|
|
20230831,144100,26414659125,2935,2930,2935,2930,6939
|
|
20230831,144000,26394303250,2935,2935,2935,2930,10230
|
|
20230831,143900,26364323930,2935,2930,2935,2930,3718
|
|
20230831,143800,26353425465,2935,2935,2935,2930,3318
|
|
20230831,143700,26343692180,2935,2935,2935,2930,1350
|
|
20230831,143600,26339733115,2935,2930,2935,2925,8799
|
|
20230831,143500,26313952050,2930,2930,2935,2930,6081
|
|
20230831,143400,26296133190,2935,2935,2935,2930,13389
|
|
20230831,143300,26256899225,2930,2930,2935,2930,4240
|
|
20230831,143200,26244475260,2930,2935,2935,2930,3578
|
|
20230831,143100,26233990685,2930,2935,2940,2930,8933
|
|
20230831,143000,26207782080,2935,2940,2940,2935,8488
|
|
20230831,142900,26182869405,2940,2930,2940,2925,50545
|
|
20230831,142800,26034735905,2930,2930,2935,2925,24204
|
|
20230831,142700,25963855255,2935,2935,2935,2930,10452
|
|
20230831,142600,25933218480,2935,2940,2940,2935,22236
|
|
20230831,142500,25867954370,2940,2935,2940,2935,5241
|
|
20230831,142400,25852559040,2935,2940,2940,2935,3500
|
|
20230831,142300,25842282155,2940,2940,2940,2935,15894
|
|
20230831,142200,25795554445,2940,2940,2945,2940,7028
|
|
20230831,142100,25774890630,2940,2945,2945,2940,8472
|
|
20230831,142000,25749980205,2945,2940,2945,2940,17976
|
|
20230831,141900,25697107740,2940,2940,2945,2940,10776
|
|
20230831,141800,25665419050,2945,2945,2945,2940,5393
|
|
20230831,141700,25649557275,2940,2945,2945,2940,8044
|
|
20230831,141600,25625904900,2945,2945,2945,2940,3905
|
|
20230831,141500,25614420795,2945,2940,2945,2940,13383
|
|
20230831,141400,25575044015,2940,2945,2945,2940,15143
|
|
20230831,141300,25530513710,2945,2945,2945,2940,6648
|
|
20230831,141200,25510956440,2940,2945,2950,2940,10739
|
|
20230831,141100,25479327840,2950,2950,2950,2945,12392
|
|
20230831,141000,25442824940,2945,2945,2950,2945,12287
|
|
20230831,140900,25406621370,2945,2950,2950,2945,16460
|
|
20230831,140800,25358106045,2950,2945,2950,2945,5790
|
|
20230831,140700,25341027200,2950,2945,2950,2940,24064
|
|
20230831,140600,25270163205,2945,2950,2950,2945,12410
|
|
20230831,140500,25233583915,2950,2945,2950,2945,12953
|
|
20230831,140400,25195420900,2945,2950,2950,2945,5956
|
|
20230831,140300,25177867750,2945,2950,2950,2945,20386
|
|
20230831,140200,25117784270,2950,2950,2950,2945,32409
|
|
20230831,140100,25022180600,2950,2950,2955,2945,45711
|
|
20230831,140000,24887322710,2950,2950,2955,2950,3801
|
|
20230831,135900,24876099345,2955,2955,2955,2950,44063
|
|
20230831,135800,24745970540,2955,2940,2955,2935,76547
|
|
20230831,135700,24520388515,2935,2940,2945,2935,21775
|
|
20230831,135600,24456372035,2945,2945,2945,2940,11141
|
|
20230831,135500,24423600640,2945,2940,2945,2940,7814
|
|
20230831,135400,24400610020,2945,2950,2950,2940,24151
|
|
20230831,135300,24329489460,2950,2945,2950,2940,16525
|
|
20230831,135200,24280816100,2945,2940,2945,2940,25685
|
|
20230831,135100,24205239610,2945,2940,2945,2940,11542
|
|
20230831,135000,24171278225,2945,2940,2945,2940,1838
|
|
20230831,134900,24165869935,2945,2945,2945,2935,16641
|
|
20230831,134800,24116965640,2945,2945,2950,2940,73144
|
|
20230831,134700,23901517790,2945,2935,2945,2935,33820
|
|
20230831,134600,23802135090,2935,2925,2935,2925,25841
|
|
20230831,134500,23726405440,2930,2925,2930,2925,10680
|
|
20230831,134400,23695137885,2930,2930,2930,2925,9308
|
|
20230831,134300,23667880975,2925,2930,2930,2925,1003
|
|
20230831,134200,23664942280,2930,2930,2930,2925,7929
|
|
20230831,134100,23641726740,2930,2930,2930,2925,4580
|
|
20230831,134000,23628324695,2930,2920,2930,2920,50356
|
|
20230831,133900,23481218580,2920,2925,2925,2920,16666
|
|
20230831,133800,23432482745,2925,2930,2930,2925,9549
|
|
20230831,133700,23404551435,2925,2930,2935,2925,27186
|
|
20230831,133600,23324903035,2930,2935,2935,2930,3804
|
|
20230831,133500,23313757065,2930,2930,2935,2930,6432
|
|
20230831,133400,23294910500,2935,2935,2935,2930,9841
|
|
20230831,133300,23266074530,2935,2930,2935,2925,5941
|
|
20230831,133200,23248659365,2930,2930,2935,2925,14057
|
|
20230831,133100,23207468800,2930,2930,2935,2925,19599
|
|
20230831,133000,23150060660,2930,2930,2935,2925,9496
|
|
20230831,132900,23122236355,2935,2935,2935,2925,13022
|
|
20230831,132800,23084056625,2935,2940,2940,2930,29707
|
|
20230831,132700,22996905775,2940,2955,2960,2935,72608
|
|
20230831,132600,22782742675,2955,2955,2960,2950,101499
|
|
20230831,132500,22482742820,2955,2955,2955,2950,75701
|
|
20230831,132400,22259198025,2955,2950,2955,2945,79033
|
|
20230831,132300,22026028275,2950,2940,2950,2940,99757
|
|
20230831,132200,21732448800,2940,2930,2940,2930,32500
|
|
20230831,132100,21637056695,2930,2930,2935,2930,9214
|
|
20230831,132000,21610057170,2930,2930,2935,2930,542
|
|
20230831,131900,21608468795,2935,2930,2935,2930,4706
|
|
20230831,131800,21594676690,2930,2930,2935,2925,26936
|
|
20230831,131700,21515753380,2930,2935,2940,2930,41956
|
|
20230831,131600,21392657770,2935,2940,2940,2935,5638
|
|
20230831,131500,21376103020,2935,2940,2940,2935,14631
|
|
20230831,131400,21333106565,2940,2930,2940,2930,42443
|
|
20230831,131300,21208551840,2930,2935,2935,2930,25641
|
|
20230831,131200,21133386820,2935,2915,2935,2915,70520
|
|
20230831,131100,20927127265,2920,2920,2920,2915,9502
|
|
20230831,131000,20899417240,2920,2915,2920,2915,7111
|
|
20230831,130900,20878657260,2915,2920,2925,2915,33975
|
|
20230831,130800,20779448015,2925,2920,2925,2920,9929
|
|
20230831,130700,20750443400,2920,2925,2925,2920,1841
|
|
20230831,130600,20745066280,2925,2925,2925,2920,8965
|
|
20230831,130500,20718880245,2925,2920,2925,2920,7537
|
|
20230831,130400,20696837380,2920,2920,2925,2920,8584
|
|
20230831,130300,20671755855,2920,2920,2925,2920,17433
|
|
20230831,130200,20620848840,2920,2925,2925,2920,7175
|
|
20230831,130100,20599876420,2925,2915,2925,2915,17204
|
|
20230831,130000,20549641980,2920,2915,2920,2915,5851
|
|
20230831,125900,20532586305,2920,2915,2920,2915,8205
|
|
20230831,125800,20508650790,2915,2915,2920,2915,2834
|
|
20230831,125700,20500377070,2915,2915,2920,2910,11225
|
|
20230831,125600,20467646370,2920,2915,2920,2915,12776
|
|
20230831,125500,20430395135,2910,2905,2915,2905,24072
|
|
20230831,125400,20360342400,2905,2905,2910,2905,6027
|
|
20230831,125300,20342832385,2910,2910,2910,2905,3467
|
|
20230831,125200,20332750845,2905,2905,2910,2905,7370
|
|
20230831,125100,20311314405,2905,2910,2910,2905,2016
|
|
20230831,125000,20305451555,2910,2905,2910,2905,10657
|
|
20230831,124900,20274446985,2905,2910,2910,2905,2199
|
|
20230831,124800,20268054210,2910,2910,2910,2905,7090
|
|
20230831,124700,20247428520,2905,2910,2910,2905,8588
|
|
20230831,124600,20222450700,2910,2900,2910,2900,16902
|
|
20230831,124500,20173346055,2905,2905,2905,2900,1236
|
|
20230831,124400,20169756330,2905,2900,2905,2900,5686
|
|
20230831,124300,20153240310,2905,2905,2905,2900,2539
|
|
20230831,124200,20145872705,2900,2900,2905,2900,619
|
|
20230831,124100,20144077535,2900,2905,2905,2900,2331
|
|
20230831,124000,20137316605,2905,2905,2905,2900,6709
|
|
20230831,123900,20117857895,2905,2900,2905,2900,15759
|
|
20230831,123800,20072152275,2900,2895,2905,2895,20908
|
|
20230831,123700,20011519005,2900,2895,2900,2895,3809
|
|
20230831,123600,20000491755,2895,2895,2900,2895,20630
|
|
20230831,123500,19940767735,2895,2895,2895,2890,1789
|
|
20230831,123400,19935589375,2890,2890,2895,2885,18280
|
|
20230831,123300,19882767310,2890,2890,2890,2890,6549
|
|
20230831,123200,19863840700,2890,2890,2895,2885,43995
|
|
20230831,123100,19736696515,2895,2895,2895,2890,22848
|
|
20230831,123000,19670662430,2895,2890,2895,2890,4480
|
|
20230831,122900,19657693345,2895,2895,2895,2890,13100
|
|
20230831,122800,19619774070,2895,2895,2895,2890,1232
|
|
20230831,122700,19616208845,2895,2895,2895,2890,3095
|
|
20230831,122600,19607249565,2895,2895,2895,2890,5609
|
|
20230831,122500,19591014510,2895,2895,2900,2895,8984
|
|
20230831,122400,19565000595,2900,2895,2900,2895,6257
|
|
20230831,122300,19546882240,2895,2895,2895,2890,12839
|
|
20230831,122200,19509714790,2895,2890,2895,2890,3457
|
|
20230831,122100,19499706865,2890,2895,2895,2890,6575
|
|
20230831,122000,19480688580,2895,2895,2895,2895,5199
|
|
20230831,121900,19465637475,2895,2900,2900,2890,8675
|
|
20230831,121800,19440521850,2895,2895,2895,2890,9085
|
|
20230831,121700,19414224245,2895,2900,2900,2890,12273
|
|
20230831,121600,19378692820,2900,2895,2900,2895,2262
|
|
20230831,121500,19372137015,2900,2900,2900,2895,4400
|
|
20230831,121400,19359378535,2900,2900,2900,2895,2111
|
|
20230831,121300,19353260640,2900,2900,2900,2895,931
|
|
20230831,121200,19350564280,2900,2895,2900,2895,5007
|
|
20230831,121100,19336049330,2895,2900,2900,2895,6801
|
|
20230831,121000,19316360085,2900,2900,2905,2895,13569
|
|
20230831,120900,19277039250,2900,2905,2905,2900,3020
|
|
20230831,120800,19268273710,2900,2900,2905,2900,3998
|
|
20230831,120700,19256679495,2900,2900,2900,2895,9031
|
|
20230831,120600,19230505585,2900,2900,2900,2895,6038
|
|
20230831,120500,19212995770,2900,2900,2900,2895,3216
|
|
20230831,120400,19203676220,2900,2900,2900,2895,3771
|
|
20230831,120300,19192757615,2900,2895,2900,2895,1249
|
|
20230831,120200,19189135890,2900,2895,2900,2895,2092
|
|
20230831,120100,19183073275,2895,2895,2900,2895,10312
|
|
20230831,120000,19153213535,2900,2900,2900,2895,571
|
|
20230831,115900,19151559640,2895,2900,2905,2895,9258
|
|
20230831,115800,19124713185,2900,2895,2900,2895,1493
|
|
20230831,115700,19120388980,2895,2905,2905,2895,8376
|
|
20230831,115600,19096099235,2900,2900,2910,2900,11504
|
|
20230831,115500,19062704100,2900,2905,2905,2900,8842
|
|
20230831,115400,19037019505,2905,2900,2905,2900,2700
|
|
20230831,115300,19029186475,2905,2900,2905,2900,9938
|
|
20230831,115200,19000365925,2900,2900,2900,2895,10034
|
|
20230831,115100,18971268530,2900,2900,2900,2895,1438
|
|
20230831,115000,18967098565,2900,2890,2900,2890,4329
|
|
20230831,114900,18954566770,2890,2900,2900,2890,137214
|
|
20230831,114800,18557974735,2900,2895,2900,2895,5907
|
|
20230831,114700,18540870220,2895,2895,2895,2890,9563
|
|
20230831,114600,18513200560,2890,2895,2895,2890,2228
|
|
20230831,114500,18506750505,2895,2890,2895,2890,3261
|
|
20230831,114400,18497311700,2895,2895,2895,2890,8266
|
|
20230831,114300,18473382045,2895,2900,2900,2895,1936
|
|
20230831,114200,18467777300,2900,2900,2900,2890,10247
|
|
20230831,114100,18438112095,2900,2895,2900,2895,4098
|
|
20230831,114000,18426241305,2895,2895,2900,2895,5041
|
|
20230831,113900,18411647270,2900,2895,2900,2895,5535
|
|
20230831,113800,18395623280,2895,2895,2900,2895,7077
|
|
20230831,113700,18375128490,2895,2895,2895,2890,3873
|
|
20230831,113600,18363931700,2895,2895,2895,2890,3551
|
|
20230831,113500,18353667645,2890,2895,2895,2890,1734
|
|
20230831,113400,18348656310,2895,2890,2895,2890,12811
|
|
20230831,113300,18311632385,2890,2895,2895,2890,18335
|
|
20230831,113200,18258633600,2895,2895,2895,2890,3919
|
|
20230831,113100,18247294430,2895,2895,2895,2890,2230
|
|
20230831,113000,18240844345,2895,2900,2900,2890,4271
|
|
20230831,112900,18228481675,2900,2895,2900,2895,9159
|
|
20230831,112800,18201966335,2895,2900,2905,2895,3933
|
|
20230831,112700,18190563160,2900,2900,2900,2900,10032
|
|
20230831,112600,18161470360,2900,2900,2905,2895,22483
|
|
20230831,112500,18096273730,2900,2905,2905,2900,1938
|
|
20230831,112400,18090651760,2905,2910,2910,2900,50403
|
|
20230831,112300,17944123330,2905,2900,2910,2895,24510
|
|
20230831,112200,17872966905,2900,2895,2900,2890,11614
|
|
20230831,112100,17839348570,2890,2895,2895,2890,1474
|
|
20230831,112000,17835082635,2895,2890,2895,2890,5913
|
|
20230831,111900,17817968005,2890,2890,2890,2890,2831
|
|
20230831,111800,17809786415,2890,2890,2895,2885,15776
|
|
20230831,111700,17764250590,2890,2890,2890,2885,9449
|
|
20230831,111600,17736945980,2885,2885,2890,2885,13435
|
|
20230831,111500,17698167115,2885,2885,2890,2880,47164
|
|
20230831,111400,17562245175,2885,2890,2890,2885,18723
|
|
20230831,111300,17508210225,2890,2890,2895,2890,5512
|
|
20230831,111200,17492278490,2895,2890,2895,2885,10222
|
|
20230831,111100,17462731225,2890,2880,2890,2880,30685
|
|
20230831,111000,17374088880,2885,2885,2890,2880,45396
|
|
20230831,110900,17243207055,2885,2890,2895,2885,6758
|
|
20230831,110800,17223694625,2890,2885,2890,2885,26775
|
|
20230831,110700,17146419865,2885,2895,2895,2885,5761
|
|
20230831,110600,17129770420,2895,2895,2895,2890,15500
|
|
20230831,110500,17084970035,2895,2900,2900,2890,3701
|
|
20230831,110400,17074261055,2895,2895,2900,2895,4751
|
|
20230831,110300,17060502830,2895,2895,2900,2895,4699
|
|
20230831,110200,17046899215,2895,2890,2895,2885,11573
|
|
20230831,110100,17013449535,2890,2895,2895,2885,12724
|
|
20230831,110000,16976651950,2895,2890,2900,2890,6843
|
|
20230831,105900,16956848290,2890,2885,2895,2885,53588
|
|
20230831,105800,16802086150,2885,2895,2895,2885,32960
|
|
20230831,105700,16706945035,2890,2895,2895,2890,23088
|
|
20230831,105600,16640205960,2895,2900,2900,2895,5029
|
|
20230831,105500,16625646485,2895,2895,2900,2890,4553
|
|
20230831,105400,16612463025,2895,2890,2900,2890,33245
|
|
20230831,105300,16516353625,2890,2895,2900,2885,97922
|
|
20230831,105200,16233418145,2900,2900,2900,2895,6596
|
|
20230831,105100,16214315995,2895,2900,2900,2895,6862
|
|
20230831,105000,16194436295,2900,2895,2900,2895,10671
|
|
20230831,104900,16163534750,2895,2895,2900,2895,5198
|
|
20230831,104800,16148486490,2895,2895,2900,2895,6009
|
|
20230831,104700,16131090060,2900,2895,2900,2895,4077
|
|
20230831,104600,16119279160,2895,2900,2905,2895,14990
|
|
20230831,104500,16075849320,2900,2900,2900,2895,6307
|
|
20230831,104400,16057580070,2895,2895,2900,2895,2667
|
|
20230831,104300,16049853755,2895,2895,2900,2890,11051
|
|
20230831,104200,16017868740,2895,2890,2895,2885,30938
|
|
20230831,104100,15928501725,2885,2895,2895,2885,43850
|
|
20230831,104000,15801769690,2895,2895,2895,2890,38877
|
|
20230831,103900,15689382055,2890,2900,2905,2890,75805
|
|
20230831,103800,15469815655,2905,2905,2905,2900,8012
|
|
20230831,103700,15446552750,2905,2900,2905,2900,6436
|
|
20230831,103600,15427862195,2900,2900,2905,2900,30405
|
|
20230831,103500,15339659905,2900,2905,2910,2900,18654
|
|
20230831,103400,15285541560,2905,2900,2905,2900,4196
|
|
20230831,103300,15273364885,2900,2905,2905,2900,22640
|
|
20230831,103200,15207692115,2905,2905,2905,2895,56805
|
|
20230831,103100,15042947925,2900,2905,2910,2900,12829
|
|
20230831,103000,15005702150,2905,2910,2910,2900,35514
|
|
20230831,102900,14902622490,2910,2905,2910,2895,65633
|
|
20230831,102800,14712285240,2900,2905,2910,2900,61571
|
|
20230831,102700,14533564290,2905,2915,2915,2905,30718
|
|
20230831,102600,14444178890,2915,2910,2925,2905,7560
|
|
20230831,102500,14422150025,2905,2925,2930,2905,119782
|
|
20230831,102400,14072840690,2925,2925,2925,2920,7031
|
|
20230831,102300,14052286525,2925,2925,2925,2920,9902
|
|
20230831,102200,14023357580,2925,2925,2925,2920,8214
|
|
20230831,102100,13999344890,2925,2925,2930,2920,19234
|
|
20230831,102000,13943088480,2925,2925,2925,2920,7844
|
|
20230831,101900,13920148430,2920,2925,2925,2920,11780
|
|
20230831,101800,13885740220,2920,2920,2925,2915,9693
|
|
20230831,101700,13857443835,2920,2910,2920,2910,35253
|
|
20230831,101600,13754679580,2910,2910,2915,2910,28921
|
|
20230831,101500,13670514560,2915,2920,2920,2910,13422
|
|
20230831,101400,13631399895,2915,2910,2920,2910,21322
|
|
20230831,101300,13569302395,2910,2915,2920,2905,88049
|
|
20230831,101200,13312897165,2920,2920,2920,2915,14250
|
|
20230831,101100,13271341890,2920,2920,2925,2915,22376
|
|
20230831,101000,13206047615,2920,2920,2925,2915,43040
|
|
20230831,100900,13080391145,2920,2920,2925,2920,21544
|
|
20230831,100800,13017473815,2920,2920,2925,2915,42005
|
|
20230831,100700,12894884925,2920,2920,2925,2920,48155
|
|
20230831,100600,12754258650,2920,2940,2940,2920,137895
|
|
20230831,100500,12350062540,2940,2940,2945,2940,9877
|
|
20230831,100400,12321018700,2940,2940,2945,2935,27791
|
|
20230831,100300,12239352075,2935,2940,2940,2935,28213
|
|
20230831,100200,12156527470,2940,2945,2945,2935,46285
|
|
20230831,100100,12020411655,2940,2945,2950,2940,42816
|
|
20230831,100000,11894396210,2945,2955,2955,2945,32841
|
|
20230831,095900,11797565545,2955,2950,2955,2945,36479
|
|
20230831,095800,11689936590,2955,2970,2970,2950,124451
|
|
20230831,095700,11321335140,2965,2965,2970,2965,24808
|
|
20230831,095600,11247737595,2970,2960,2970,2960,31434
|
|
20230831,095500,11154525120,2965,2965,2965,2960,43120
|
|
20230831,095400,11026739375,2965,2955,2965,2955,20401
|
|
20230831,095300,10966343175,2955,2970,2975,2955,189181
|
|
20230831,095200,10405316455,2970,2970,2970,2965,100806
|
|
20230831,095100,10105974905,2970,2965,2970,2960,89326
|
|
20230831,095000,9841013930,2965,2960,2965,2955,67674
|
|
20230831,094900,9640487220,2960,2945,2965,2940,256751
|
|
20230831,094800,8881498465,2945,2945,2945,2940,32833
|
|
20230831,094700,8784813130,2945,2945,2945,2940,12443
|
|
20230831,094600,8748222950,2945,2945,2945,2940,21709
|
|
20230831,094500,8684311275,2945,2945,2945,2940,17490
|
|
20230831,094400,8632815855,2945,2935,2945,2935,26680
|
|
20230831,094300,8554298200,2935,2930,2940,2925,21707
|
|
20230831,094200,8490624635,2930,2925,2940,2925,17318
|
|
20230831,094100,8439825295,2930,2930,2930,2920,41371
|
|
20230831,094000,8318712525,2925,2930,2935,2925,20904
|
|
20230831,093900,8257516530,2930,2925,2935,2920,21379
|
|
20230831,093800,8194912385,2925,2935,2935,2920,85413
|
|
20230831,093700,7944827460,2935,2950,2950,2930,71207
|
|
20230831,093600,7735601435,2950,2945,2950,2940,44432
|
|
20230831,093500,7604715145,2945,2940,2955,2940,95103
|
|
20230831,093400,7324313925,2940,2940,2945,2935,35168
|
|
20230831,093300,7220913635,2940,2945,2945,2940,46801
|
|
20230831,093200,7083228040,2950,2950,2950,2940,33234
|
|
20230831,093100,6985353810,2950,2940,2950,2940,44199
|
|
20230831,093000,6855145900,2945,2945,2950,2940,37342
|
|
20230831,092900,6745226755,2945,2950,2955,2940,95463
|
|
20230831,092800,6463852765,2950,2940,2950,2935,91236
|
|
20230831,092700,6195019795,2940,2935,2940,2930,41306
|
|
20230831,092600,6073648410,2930,2945,2945,2930,76757
|
|
20230831,092500,5848053640,2945,2930,2945,2930,125341
|
|
20230831,092400,5479400945,2935,2920,2935,2920,89147
|
|
20230831,092300,5218292680,2925,2930,2930,2920,35917
|
|
20230831,092200,5113189970,2930,2925,2930,2925,29098
|
|
20230831,092100,5028041565,2925,2930,2930,2925,51036
|
|
20230831,092000,4878597215,2930,2920,2930,2915,52188
|
|
20230831,091900,4725937415,2920,2900,2920,2900,41145
|
|
20230831,091800,4606188410,2900,2900,2905,2895,18322
|
|
20230831,091700,4553082605,2900,2895,2905,2895,23346
|
|
20230831,091600,4485427395,2900,2895,2905,2890,31664
|
|
20230831,091500,4393717190,2895,2900,2900,2895,8420
|
|
20230831,091400,4369329610,2895,2880,2900,2880,85905
|
|
20230831,091300,4121071755,2885,2890,2895,2880,78017
|
|
20230831,091200,3895841420,2890,2900,2900,2890,58987
|
|
20230831,091100,3725142525,2900,2905,2910,2900,39029
|
|
20230831,091000,3611797815,2905,2900,2910,2895,28427
|
|
20230831,090900,3529335090,2900,2910,2915,2900,60327
|
|
20230831,090800,3354204040,2905,2910,2910,2905,25174
|
|
20230831,090700,3280964520,2910,2905,2915,2900,64773
|
|
20230831,090600,3092504830,2895,2895,2900,2890,67790
|
|
20230831,090500,2896087575,2900,2890,2900,2880,67973
|
|
20230831,090400,2699715700,2890,2900,2905,2885,116282
|
|
20230831,090300,2363375970,2900,2915,2920,2900,170005
|
|
20230831,090200,1869126775,2920,2910,2920,2905,133261
|
|
20230831,090100,1481138805,2915,2925,2925,2905,123661
|
|
20230831,090000,1120930085,2920,2945,2945,2920,357200
|