611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,190700,13434843950,7180,7180,7180,7180,0
|
|
20230831,190600,13434843950,7180,7180,7180,7180,0
|
|
20230831,190500,13434843950,7180,7180,7180,7180,0
|
|
20230831,190400,13434843950,7180,7180,7180,7180,0
|
|
20230831,190300,13434843950,7180,7180,7180,7180,0
|
|
20230831,190200,13434843950,7180,7180,7180,7180,0
|
|
20230831,190100,13434843950,7180,7180,7180,7180,0
|
|
20230831,190000,13434843950,7180,7180,7180,7180,0
|
|
20230831,185900,13434843950,7180,7180,7180,7180,0
|
|
20230831,185800,13434843950,7180,7180,7180,7180,0
|
|
20230831,185700,13434843950,7180,7180,7180,7180,0
|
|
20230831,185600,13434843950,7180,7180,7180,7180,0
|
|
20230831,185500,13434843950,7180,7180,7180,7180,0
|
|
20230831,185400,13434843950,7180,7180,7180,7180,0
|
|
20230831,185300,13434843950,7180,7180,7180,7180,0
|
|
20230831,185200,13434843950,7180,7180,7180,7180,0
|
|
20230831,185100,13434843950,7180,7180,7180,7180,0
|
|
20230831,185000,13434843950,7180,7180,7180,7180,0
|
|
20230831,184900,13434843950,7180,7180,7180,7180,0
|
|
20230831,184800,13434843950,7180,7180,7180,7180,0
|
|
20230831,184700,13434843950,7180,7180,7180,7180,0
|
|
20230831,184600,13434843950,7180,7180,7180,7180,0
|
|
20230831,184500,13434843950,7180,7180,7180,7180,0
|
|
20230831,184400,13434843950,7180,7180,7180,7180,0
|
|
20230831,184300,13434843950,7180,7180,7180,7180,0
|
|
20230831,184200,13434843950,7180,7180,7180,7180,0
|
|
20230831,184100,13434843950,7180,7180,7180,7180,0
|
|
20230831,184000,13434843950,7180,7180,7180,7180,0
|
|
20230831,183900,13434843950,7180,7180,7180,7180,0
|
|
20230831,183800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,183700,13434843950,7180,7180,7180,7180,0
|
|
20230831,183600,13434843950,7180,7180,7180,7180,0
|
|
20230831,183500,13434843950,7180,7180,7180,7180,0
|
|
20230831,183400,13434843950,7180,7180,7180,7180,0
|
|
20230831,183300,13434843950,7180,7180,7180,7180,0
|
|
20230831,183200,13434843950,7180,7180,7180,7180,0
|
|
20230831,183100,13434843950,7180,7180,7180,7180,0
|
|
20230831,183000,13434843950,7180,7180,7180,7180,0
|
|
20230831,182900,13434843950,7180,7180,7180,7180,0
|
|
20230831,182800,13434843950,7180,7180,7180,7180,0
|
|
20230831,182700,13434843950,7180,7180,7180,7180,0
|
|
20230831,182600,13434843950,7180,7180,7180,7180,0
|
|
20230831,182500,13434843950,7180,7180,7180,7180,0
|
|
20230831,182400,13434843950,7180,7180,7180,7180,0
|
|
20230831,182300,13434843950,7180,7180,7180,7180,0
|
|
20230831,182200,13434843950,7180,7180,7180,7180,0
|
|
20230831,182100,13434843950,7180,7180,7180,7180,0
|
|
20230831,182000,13434843950,7180,7180,7180,7180,0
|
|
20230831,181900,13434843950,7180,7180,7180,7180,0
|
|
20230831,181800,13434843950,7180,7180,7180,7180,0
|
|
20230831,181700,13434843950,7180,7180,7180,7180,0
|
|
20230831,181600,13434843950,7180,7180,7180,7180,0
|
|
20230831,181500,13434843950,7180,7180,7180,7180,0
|
|
20230831,181400,13434843950,7180,7180,7180,7180,0
|
|
20230831,181300,13434843950,7180,7180,7180,7180,0
|
|
20230831,181200,13434843950,7180,7180,7180,7180,0
|
|
20230831,181100,13434843950,7180,7180,7180,7180,0
|
|
20230831,181000,13434843950,7180,7180,7180,7180,0
|
|
20230831,180900,13434843950,7180,7180,7180,7180,0
|
|
20230831,180800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,180700,13434843950,7180,7180,7180,7180,0
|
|
20230831,180600,13434843950,7180,7180,7180,7180,0
|
|
20230831,180500,13434843950,7180,7180,7180,7180,0
|
|
20230831,180400,13434843950,7180,7180,7180,7180,0
|
|
20230831,180300,13434843950,7180,7180,7180,7180,0
|
|
20230831,180200,13434843950,7180,7180,7180,7180,0
|
|
20230831,180100,13434843950,7180,7180,7180,7180,0
|
|
20230831,180000,13434843950,7180,7180,7180,7180,0
|
|
20230831,175900,13434843950,7180,7180,7180,7180,0
|
|
20230831,175800,13434843950,7180,7180,7180,7180,0
|
|
20230831,175700,13434843950,7180,7180,7180,7180,0
|
|
20230831,175600,13434843950,7180,7180,7180,7180,0
|
|
20230831,175500,13434843950,7180,7180,7180,7180,0
|
|
20230831,175400,13434843950,7180,7180,7180,7180,0
|
|
20230831,175300,13434843950,7180,7180,7180,7180,0
|
|
20230831,175200,13434843950,7180,7180,7180,7180,0
|
|
20230831,175100,13434843950,7180,7180,7180,7180,0
|
|
20230831,175000,13434843950,7180,7180,7180,7180,0
|
|
20230831,174900,13434843950,7180,7180,7180,7180,0
|
|
20230831,174800,13434843950,7180,7180,7180,7180,0
|
|
20230831,174700,13434843950,7180,7180,7180,7180,0
|
|
20230831,174600,13434843950,7180,7180,7180,7180,0
|
|
20230831,174500,13434843950,7180,7180,7180,7180,0
|
|
20230831,174400,13434843950,7180,7180,7180,7180,0
|
|
20230831,174300,13434843950,7180,7180,7180,7180,0
|
|
20230831,174200,13434843950,7180,7180,7180,7180,0
|
|
20230831,174100,13434843950,7180,7180,7180,7180,0
|
|
20230831,174000,13434843950,7180,7180,7180,7180,0
|
|
20230831,173900,13434843950,7180,7180,7180,7180,0
|
|
20230831,173800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,173700,13434843950,7180,7180,7180,7180,0
|
|
20230831,173600,13434843950,7180,7180,7180,7180,0
|
|
20230831,173500,13434843950,7180,7180,7180,7180,0
|
|
20230831,173400,13434843950,7180,7180,7180,7180,0
|
|
20230831,173300,13434843950,7180,7180,7180,7180,0
|
|
20230831,173200,13434843950,7180,7180,7180,7180,0
|
|
20230831,173100,13434843950,7180,7180,7180,7180,0
|
|
20230831,173000,13434843950,7180,7180,7180,7180,0
|
|
20230831,172900,13434843950,7180,7180,7180,7180,0
|
|
20230831,172800,13434843950,7180,7180,7180,7180,0
|
|
20230831,172700,13434843950,7180,7180,7180,7180,0
|
|
20230831,172600,13434843950,7180,7180,7180,7180,0
|
|
20230831,172500,13434843950,7180,7180,7180,7180,0
|
|
20230831,172400,13434843950,7180,7180,7180,7180,0
|
|
20230831,172300,13434843950,7180,7180,7180,7180,0
|
|
20230831,172200,13434843950,7180,7180,7180,7180,0
|
|
20230831,172100,13434843950,7180,7180,7180,7180,0
|
|
20230831,172000,13434843950,7180,7180,7180,7180,0
|
|
20230831,171900,13434843950,7180,7180,7180,7180,0
|
|
20230831,171800,13434843950,7180,7180,7180,7180,0
|
|
20230831,171700,13434843950,7180,7180,7180,7180,0
|
|
20230831,171600,13434843950,7180,7180,7180,7180,0
|
|
20230831,171500,13434843950,7180,7180,7180,7180,0
|
|
20230831,171400,13434843950,7180,7180,7180,7180,0
|
|
20230831,171300,13434843950,7180,7180,7180,7180,0
|
|
20230831,171200,13434843950,7180,7180,7180,7180,0
|
|
20230831,171100,13434843950,7180,7180,7180,7180,0
|
|
20230831,171000,13434843950,7180,7180,7180,7180,0
|
|
20230831,170900,13434843950,7180,7180,7180,7180,0
|
|
20230831,170800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,170700,13434843950,7180,7180,7180,7180,0
|
|
20230831,170600,13434843950,7180,7180,7180,7180,0
|
|
20230831,170500,13434843950,7180,7180,7180,7180,0
|
|
20230831,170400,13434843950,7180,7180,7180,7180,0
|
|
20230831,170300,13434843950,7180,7180,7180,7180,0
|
|
20230831,170200,13434843950,7180,7180,7180,7180,0
|
|
20230831,170100,13434843950,7180,7180,7180,7180,0
|
|
20230831,170000,13434843950,7180,7180,7180,7180,0
|
|
20230831,165900,13434843950,7180,7180,7180,7180,0
|
|
20230831,165800,13434843950,7180,7180,7180,7180,0
|
|
20230831,165700,13434843950,7180,7180,7180,7180,0
|
|
20230831,165600,13434843950,7180,7180,7180,7180,0
|
|
20230831,165500,13434843950,7180,7180,7180,7180,0
|
|
20230831,165400,13434843950,7180,7180,7180,7180,0
|
|
20230831,165300,13434843950,7180,7180,7180,7180,0
|
|
20230831,165200,13434843950,7180,7180,7180,7180,0
|
|
20230831,165100,13434843950,7180,7180,7180,7180,0
|
|
20230831,165000,13434843950,7180,7180,7180,7180,0
|
|
20230831,164900,13434843950,7180,7180,7180,7180,0
|
|
20230831,164800,13434843950,7180,7180,7180,7180,0
|
|
20230831,164700,13434843950,7180,7180,7180,7180,0
|
|
20230831,164600,13434843950,7180,7180,7180,7180,0
|
|
20230831,164500,13434843950,7180,7180,7180,7180,0
|
|
20230831,164400,13434843950,7180,7180,7180,7180,0
|
|
20230831,164300,13434843950,7180,7180,7180,7180,0
|
|
20230831,164200,13434843950,7180,7180,7180,7180,0
|
|
20230831,164100,13434843950,7180,7180,7180,7180,0
|
|
20230831,164000,13434843950,7180,7180,7180,7180,0
|
|
20230831,163900,13434843950,7180,7180,7180,7180,0
|
|
20230831,163800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,163700,13434843950,7180,7180,7180,7180,0
|
|
20230831,163600,13434843950,7180,7180,7180,7180,0
|
|
20230831,163500,13434843950,7180,7180,7180,7180,0
|
|
20230831,163400,13434843950,7180,7180,7180,7180,0
|
|
20230831,163300,13434843950,7180,7180,7180,7180,0
|
|
20230831,163200,13434843950,7180,7180,7180,7180,0
|
|
20230831,163100,13434843950,7180,7180,7180,7180,0
|
|
20230831,163000,13434843950,7180,7180,7180,7180,0
|
|
20230831,162900,13434843950,7180,7180,7180,7180,0
|
|
20230831,162800,13434843950,7180,7180,7180,7180,0
|
|
20230831,162700,13434843950,7180,7180,7180,7180,0
|
|
20230831,162600,13434843950,7180,7180,7180,7180,0
|
|
20230831,162500,13434843950,7180,7180,7180,7180,0
|
|
20230831,162400,13434843950,7180,7180,7180,7180,0
|
|
20230831,162300,13434843950,7180,7180,7180,7180,0
|
|
20230831,162200,13434843950,7180,7180,7180,7180,0
|
|
20230831,162100,13434843950,7180,7180,7180,7180,0
|
|
20230831,162000,13434843950,7180,7180,7180,7180,0
|
|
20230831,161900,13434843950,7180,7180,7180,7180,0
|
|
20230831,161800,13434843950,7180,7180,7180,7180,0
|
|
20230831,161700,13434843950,7180,7180,7180,7180,0
|
|
20230831,161600,13434843950,7180,7180,7180,7180,0
|
|
20230831,161500,13434843950,7180,7180,7180,7180,0
|
|
20230831,161400,13434843950,7180,7180,7180,7180,0
|
|
20230831,161300,13434843950,7180,7180,7180,7180,0
|
|
20230831,161200,13434843950,7180,7180,7180,7180,0
|
|
20230831,161100,13434843950,7180,7180,7180,7180,0
|
|
20230831,161000,13434843950,7180,7180,7180,7180,0
|
|
20230831,160900,13434843950,7180,7180,7180,7180,0
|
|
20230831,160800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,160700,13434843950,7180,7180,7180,7180,0
|
|
20230831,160600,13434843950,7180,7180,7180,7180,0
|
|
20230831,160500,13434843950,7180,7180,7180,7180,0
|
|
20230831,160400,13434843950,7180,7180,7180,7180,0
|
|
20230831,160300,13434843950,7180,7180,7180,7180,0
|
|
20230831,160200,13434843950,7180,7180,7180,7180,0
|
|
20230831,160100,13434843950,7180,7180,7180,7180,0
|
|
20230831,160000,13434843950,7180,7180,7180,7180,0
|
|
20230831,155900,13434843950,7180,7180,7180,7180,0
|
|
20230831,155800,13434843950,7180,7180,7180,7180,0
|
|
20230831,155700,13434843950,7180,7180,7180,7180,0
|
|
20230831,155600,13434843950,7180,7180,7180,7180,0
|
|
20230831,155500,13434843950,7180,7180,7180,7180,0
|
|
20230831,155400,13434843950,7180,7180,7180,7180,0
|
|
20230831,155300,13434843950,7180,7180,7180,7180,0
|
|
20230831,155200,13434843950,7180,7180,7180,7180,0
|
|
20230831,155100,13434843950,7180,7180,7180,7180,0
|
|
20230831,155000,13434843950,7180,7180,7180,7180,0
|
|
20230831,154900,13434843950,7180,7180,7180,7180,0
|
|
20230831,154800,13434843950,7180,7180,7180,7180,0
|
|
20230831,154700,13434843950,7180,7180,7180,7180,0
|
|
20230831,154600,13434843950,7180,7180,7180,7180,0
|
|
20230831,154500,13434843950,7180,7180,7180,7180,0
|
|
20230831,154400,13434843950,7180,7180,7180,7180,0
|
|
20230831,154300,13434843950,7180,7180,7180,7180,0
|
|
20230831,154200,13434843950,7180,7180,7180,7180,0
|
|
20230831,154100,13434843950,7180,7180,7180,7180,0
|
|
20230831,154000,13434843950,7180,7180,7180,7180,0
|
|
20230831,153900,13434843950,7180,7180,7180,7180,0
|
|
20230831,153800,13434843950,7180,7180,7180,7180,21418
|
|
20230831,153700,13434843950,7180,7180,7180,7180,0
|
|
20230831,153600,13434843950,7180,7180,7180,7180,0
|
|
20230831,153500,13434843950,7180,7180,7180,7180,0
|
|
20230831,153400,13434843950,7180,7180,7180,7180,0
|
|
20230831,153300,13434843950,7180,7180,7180,7180,0
|
|
20230831,153200,13434843950,7180,7180,7180,7180,0
|
|
20230831,153100,13434843950,7180,7180,7180,7180,0
|
|
20230831,153000,13434843950,7180,7180,7180,7180,21418
|
|
20230831,152900,13281062710,7140,7140,7140,7140,0
|
|
20230831,152800,13281062710,7140,7140,7140,7140,0
|
|
20230831,152700,13281062710,7140,7140,7140,7140,0
|
|
20230831,152600,13281062710,7140,7140,7140,7140,0
|
|
20230831,152500,13281062710,7140,7140,7140,7140,0
|
|
20230831,152400,13281062710,7140,7140,7140,7140,0
|
|
20230831,152300,13281062710,7140,7140,7140,7140,0
|
|
20230831,152200,13281062710,7140,7140,7140,7140,0
|
|
20230831,152100,13281062710,7140,7140,7140,7140,0
|
|
20230831,152000,13281062710,7140,7140,7140,7140,0
|
|
20230831,151900,13281062710,7140,7130,7150,7130,1733
|
|
20230831,151800,13268694830,7120,7130,7150,7120,1666
|
|
20230831,151700,13256804530,7140,7140,7150,7130,2218
|
|
20230831,151600,13240964510,7150,7140,7150,7130,1223
|
|
20230831,151500,13232225890,7140,7110,7140,7110,2431
|
|
20230831,151400,13214896220,7110,7120,7130,7110,9112
|
|
20230831,151300,13150098630,7120,7120,7140,7110,8287
|
|
20230831,151200,13091128130,7130,7130,7140,7130,1714
|
|
20230831,151100,13078906720,7130,7130,7140,7130,448
|
|
20230831,151000,13075711990,7140,7160,7160,7140,216
|
|
20230831,150900,13074167590,7160,7160,7160,7160,456
|
|
20230831,150800,13070902630,7180,7130,7180,7120,3210
|
|
20230831,150700,13047989400,7130,7110,7130,7110,1854
|
|
20230831,150600,13034771050,7110,7130,7140,7110,12447
|
|
20230831,150500,12946208010,7130,7120,7140,7120,1133
|
|
20230831,150400,12938130110,7120,7130,7140,7120,999
|
|
20230831,150300,12931004480,7140,7140,7140,7140,253
|
|
20230831,150200,12929198060,7140,7130,7140,7130,1094
|
|
20230831,150100,12921393040,7140,7120,7140,7120,2332
|
|
20230831,150000,12904776140,7120,7140,7140,7120,4592
|
|
20230831,145900,12872025860,7150,7170,7170,7140,6687
|
|
20230831,145800,12824239500,7170,7160,7170,7150,1753
|
|
20230831,145700,12811687500,7160,7150,7160,7150,2308
|
|
20230831,145600,12795168610,7150,7150,7160,7150,707
|
|
20230831,145500,12790113540,7160,7190,7200,7160,15342
|
|
20230831,145400,12679995260,7200,7190,7200,7180,995
|
|
20230831,145300,12672841380,7200,7190,7200,7190,1446
|
|
20230831,145200,12662444040,7190,7190,7190,7180,443
|
|
20230831,145100,12659259520,7190,7180,7190,7180,746
|
|
20230831,145000,12653902100,7190,7190,7200,7180,1009
|
|
20230831,144900,12646649550,7190,7190,7200,7180,3107
|
|
20230831,144800,12624320090,7190,7190,7200,7180,1771
|
|
20230831,144700,12611589590,7180,7190,7190,7180,802
|
|
20230831,144600,12605823620,7190,7200,7200,7180,150
|
|
20230831,144500,12604744060,7200,7200,7200,7180,763
|
|
20230831,144400,12599250600,7200,7190,7200,7180,1600
|
|
20230831,144300,12587758550,7190,7200,7210,7190,4591
|
|
20230831,144200,12554717490,7190,7200,7200,7190,1949
|
|
20230831,144100,12540690670,7200,7190,7200,7190,504
|
|
20230831,144000,12537066890,7180,7190,7200,7180,1965
|
|
20230831,143900,12522940300,7190,7200,7200,7190,1518
|
|
20230831,143800,12512025840,7190,7200,7200,7180,914
|
|
20230831,143700,12505449890,7200,7190,7200,7180,25
|
|
20230831,143600,12505269960,7190,7190,7200,7190,1254
|
|
20230831,143500,12496248680,7200,7190,7200,7180,127
|
|
20230831,143400,12495335620,7190,7190,7200,7190,1643
|
|
20230831,143300,12483521420,7190,7190,7190,7180,397
|
|
20230831,143200,12480670920,7190,7180,7190,7170,1563
|
|
20230831,143100,12469450310,7180,7180,7180,7170,2829
|
|
20230831,143000,12449152240,7170,7190,7190,7170,542
|
|
20230831,142900,12445260640,7200,7200,7200,7180,25
|
|
20230831,142800,12445080840,7180,7210,7210,7180,755
|
|
20230831,142700,12439650830,7210,7170,7210,7170,4901
|
|
20230831,142600,12404432910,7170,7180,7190,7170,2661
|
|
20230831,142500,12385333100,7180,7180,7190,7160,2285
|
|
20230831,142400,12368941960,7180,7170,7180,7170,233
|
|
20230831,142300,12367270960,7160,7150,7160,7150,1544
|
|
20230831,142200,12356219100,7150,7160,7160,7150,2482
|
|
20230831,142100,12338451480,7170,7160,7180,7160,2919
|
|
20230831,142000,12317523170,7160,7160,7170,7160,267
|
|
20230831,141900,12315609340,7170,7160,7170,7160,1900
|
|
20230831,141800,12301990920,7150,7180,7180,7150,11206
|
|
20230831,141700,12221689860,7190,7190,7190,7180,5320
|
|
20230831,141600,12183442060,7200,7200,7210,7190,16862
|
|
20230831,141500,12062039960,7210,7200,7210,7200,704
|
|
20230831,141400,12056970860,7200,7240,7240,7200,7251
|
|
20230831,141300,12004641570,7240,7240,7240,7240,53
|
|
20230831,141200,12004257850,7230,7230,7240,7230,90
|
|
20230831,141100,12003607140,7240,7250,7250,7240,515
|
|
20230831,141000,11999878430,7250,7240,7250,7240,507
|
|
20230831,140900,11996206160,7240,7250,7250,7240,744
|
|
20230831,140800,11990818400,7250,7240,7250,7230,361
|
|
20230831,140700,11988205750,7230,7220,7230,7220,1951
|
|
20230831,140600,11974103420,7230,7220,7230,7220,403
|
|
20230831,140500,11971193630,7220,7230,7230,7220,1023
|
|
20230831,140400,11963797370,7230,7220,7230,7210,2473
|
|
20230831,140300,11945948720,7220,7230,7230,7220,529
|
|
20230831,140200,11942127270,7230,7220,7230,7220,346
|
|
20230831,140100,11939626200,7220,7230,7230,7220,254
|
|
20230831,140000,11937791130,7230,7230,7240,7220,1463
|
|
20230831,135900,11927216550,7220,7240,7240,7220,930
|
|
20230831,135800,11920494640,7230,7250,7250,7230,282
|
|
20230831,135700,11918452950,7240,7240,7240,7230,1660
|
|
20230831,135600,11906447590,7240,7250,7250,7240,798
|
|
20230831,135500,11900664540,7250,7240,7250,7240,210
|
|
20230831,135400,11899144030,7240,7230,7250,7230,1204
|
|
20230831,135300,11890438870,7200,7230,7230,7200,3776
|
|
20230831,135200,11863218680,7230,7250,7250,7230,223
|
|
20230831,135100,11861604320,7250,7240,7250,7240,665
|
|
20230831,135000,11856785520,7240,7230,7250,7220,1792
|
|
20230831,134900,11843831590,7240,7260,7260,7240,8229
|
|
20230831,134800,11784114990,7270,7280,7280,7270,518
|
|
20230831,134700,11780349040,7280,7290,7290,7280,46
|
|
20230831,134600,11780014060,7290,7260,7300,7260,1320
|
|
20230831,134500,11770392290,7260,7300,7300,7260,8367
|
|
20230831,134400,11709564420,7310,7300,7310,7300,897
|
|
20230831,134300,11703013810,7310,7310,7310,7300,128
|
|
20230831,134200,11702078440,7310,7320,7320,7310,1898
|
|
20230831,134100,11688195410,7320,7300,7320,7300,1446
|
|
20230831,134000,11677633150,7300,7300,7310,7300,2372
|
|
20230831,133900,11660317270,7300,7270,7300,7270,6753
|
|
20230831,133800,11611056050,7270,7300,7300,7270,11280
|
|
20230831,133700,11528878560,7300,7270,7300,7260,15776
|
|
20230831,133600,11414073450,7270,7250,7270,7250,2292
|
|
20230831,133500,11397434540,7250,7240,7250,7240,687
|
|
20230831,133400,11392459710,7240,7220,7260,7220,7116
|
|
20230831,133300,11340937510,7210,7220,7220,7210,59
|
|
20230831,133200,11340511540,7210,7210,7210,7210,333
|
|
20230831,133100,11338110610,7220,7210,7240,7210,5412
|
|
20230831,133000,11298992460,7210,7200,7220,7200,5516
|
|
20230831,132900,11259230090,7200,7190,7200,7190,264
|
|
20230831,132800,11257331670,7200,7190,7210,7190,3901
|
|
20230831,132700,11229249460,7190,7200,7200,7190,409
|
|
20230831,132600,11226306680,7200,7190,7200,7190,29
|
|
20230831,132500,11226097890,7200,7190,7200,7190,530
|
|
20230831,132400,11222284790,7190,7200,7200,7190,912
|
|
20230831,132300,11215726880,7190,7200,7200,7190,447
|
|
20230831,132200,11212512760,7200,7190,7200,7190,1002
|
|
20230831,132100,11205306600,7200,7210,7210,7180,10980
|
|
20230831,132000,11126262180,7210,7200,7210,7200,463
|
|
20230831,131900,11122925550,7210,7210,7210,7210,185
|
|
20230831,131800,11121591700,7220,7210,7220,7210,137
|
|
20230831,131700,11120603710,7220,7220,7220,7220,16
|
|
20230831,131600,11120488190,7210,7210,7220,7210,402
|
|
20230831,131500,11117589660,7210,7210,7220,7200,532
|
|
20230831,131400,11113753030,7210,7200,7210,7190,1123
|
|
20230831,131300,11105664000,7200,7190,7200,7190,451
|
|
20230831,131200,11102417640,7190,7210,7210,7190,3482
|
|
20230831,131100,11077363790,7210,7210,7210,7210,153
|
|
20230831,131000,11076260660,7210,7220,7220,7210,113
|
|
20230831,130900,11075445820,7210,7210,7220,7200,1116
|
|
20230831,130800,11067400200,7210,7210,7220,7210,1310
|
|
20230831,130700,11057951270,7210,7220,7220,7210,459
|
|
20230831,130600,11054641170,7220,7220,7220,7220,6
|
|
20230831,130500,11054597850,7220,7220,7220,7200,1001
|
|
20230831,130400,11047386890,7210,7200,7210,7200,470
|
|
20230831,130300,11043999190,7200,7210,7210,7200,636
|
|
20230831,130200,11039418920,7210,7210,7210,7200,873
|
|
20230831,130100,11033132690,7200,7210,7220,7200,452
|
|
20230831,130000,11029873950,7210,7200,7210,7190,657
|
|
20230831,125900,11025139270,7200,7200,7200,7200,321
|
|
20230831,125800,11022828070,7200,7190,7200,7190,121
|
|
20230831,125700,11021956980,7190,7190,7190,7190,554
|
|
20230831,125600,11017973720,7200,7190,7200,7190,899
|
|
20230831,125500,11011509080,7190,7180,7190,7180,464
|
|
20230831,125400,11008177370,7180,7160,7180,7160,1045
|
|
20230831,125300,11000683130,7160,7160,7160,7150,775
|
|
20230831,125200,10995134340,7160,7160,7170,7160,639
|
|
20230831,125100,10990556100,7160,7150,7160,7150,4159
|
|
20230831,125000,10960804460,7150,7160,7160,7150,428
|
|
20230831,124900,10957744220,7160,7170,7170,7160,767
|
|
20230831,124800,10952251780,7170,7180,7180,7170,308
|
|
20230831,124700,10950043100,7180,7170,7180,7160,1454
|
|
20230831,124600,10939620110,7160,7150,7170,7150,1176
|
|
20230831,124500,10931208430,7160,7160,7160,7150,2213
|
|
20230831,124400,10915376770,7170,7150,7170,7150,58
|
|
20230831,124300,10914961570,7160,7160,7170,7160,566
|
|
20230831,124200,10910908830,7150,7160,7160,7150,1015
|
|
20230831,124100,10903651560,7150,7150,7160,7150,286
|
|
20230831,124000,10901606630,7160,7160,7160,7160,62
|
|
20230831,123900,10901162710,7160,7160,7160,7150,109
|
|
20230831,123800,10900382770,7160,7160,7170,7160,614
|
|
20230831,123700,10895983730,7170,7150,7170,7150,8223
|
|
20230831,123600,10837143430,7160,7160,7160,7150,49
|
|
20230831,123500,10836792830,7150,7160,7160,7150,966
|
|
20230831,123400,10829885920,7150,7150,7160,7150,1978
|
|
20230831,123300,10815743200,7150,7150,7150,7150,37
|
|
20230831,123200,10815478650,7140,7150,7150,7140,1000
|
|
20230831,123100,10808328750,7150,7160,7160,7140,7352
|
|
20230831,123000,10755725830,7170,7170,7170,7160,164
|
|
20230831,122900,10754551010,7160,7170,7170,7160,480
|
|
20230831,122800,10751114180,7170,7180,7180,7170,1553
|
|
20230831,122700,10739966640,7190,7190,7190,7190,522
|
|
20230831,122600,10736213460,7190,7180,7190,7180,712
|
|
20230831,122500,10731099730,7170,7170,7180,7160,1758
|
|
20230831,122400,10718508630,7160,7160,7190,7160,2928
|
|
20230831,122300,10697530860,7160,7160,7160,7160,14
|
|
20230831,122200,10697430620,7160,7160,7160,7150,97
|
|
20230831,122100,10696736200,7160,7150,7160,7150,1011
|
|
20230831,122000,10689497620,7160,7160,7160,7160,363
|
|
20230831,121900,10686898540,7160,7160,7160,7160,109
|
|
20230831,121800,10686118100,7160,7160,7160,7150,138
|
|
20230831,121700,10685131020,7150,7150,7160,7150,288
|
|
20230831,121600,10683071490,7150,7160,7160,7150,140
|
|
20230831,121500,10682070460,7160,7160,7160,7150,297
|
|
20230831,121400,10679943960,7160,7160,7160,7160,1824
|
|
20230831,121300,10666884120,7170,7200,7200,7170,8029
|
|
20230831,121200,10609246080,7200,7200,7200,7190,85
|
|
20230831,121100,10608634870,7200,7200,7200,7180,47
|
|
20230831,121000,10608296570,7200,7200,7200,7180,83
|
|
20230831,120900,10607699530,7200,7190,7200,7190,703
|
|
20230831,120800,10602639930,7190,7190,7190,7190,111
|
|
20230831,120700,10601841840,7190,7190,7190,7180,474
|
|
20230831,120600,10598434780,7200,7180,7200,7180,202
|
|
20230831,120500,10596981910,7180,7180,7180,7180,1704
|
|
20230831,120400,10584747190,7180,7180,7190,7180,302
|
|
20230831,120300,10582578680,7180,7190,7200,7180,507
|
|
20230831,120200,10578937560,7190,7190,7190,7190,291
|
|
20230831,120100,10576845270,7190,7190,7190,7180,170
|
|
20230831,120000,10575623970,7180,7180,7190,7180,1015
|
|
20230831,115900,10568335420,7180,7180,7180,7170,1254
|
|
20230831,115800,10559332700,7180,7180,7180,7180,62
|
|
20230831,115700,10558887540,7180,7180,7180,7180,276
|
|
20230831,115600,10556905860,7180,7190,7190,7180,3213
|
|
20230831,115500,10533831110,7190,7190,7190,7190,420
|
|
20230831,115400,10530811310,7200,7210,7210,7200,702
|
|
20230831,115300,10525756800,7200,7210,7210,7180,2566
|
|
20230831,115200,10507291110,7210,7190,7210,7190,862
|
|
20230831,115100,10501088360,7200,7210,7210,7200,1599
|
|
20230831,115000,10489565030,7210,7220,7220,7200,3554
|
|
20230831,114900,10463940560,7220,7210,7220,7210,670
|
|
20230831,114800,10459107460,7210,7200,7210,7190,925
|
|
20230831,114700,10452444110,7210,7220,7220,7210,3007
|
|
20230831,114600,10430741930,7230,7180,7230,7180,6445
|
|
20230831,114500,10384341410,7180,7180,7180,7170,1512
|
|
20230831,114400,10373486310,7170,7180,7180,7170,1130
|
|
20230831,114300,10365373980,7180,7180,7180,7170,290
|
|
20230831,114200,10363293290,7180,7170,7180,7170,43
|
|
20230831,114100,10362984560,7180,7180,7180,7170,1068
|
|
20230831,114000,10355326380,7170,7170,7170,7150,1751
|
|
20230831,113900,10342777330,7170,7170,7180,7170,715
|
|
20230831,113800,10337650760,7170,7150,7170,7150,86
|
|
20230831,113700,10337034420,7150,7170,7170,7150,1177
|
|
20230831,113600,10328608370,7170,7170,7180,7160,1321
|
|
20230831,113500,10319138650,7170,7160,7170,7160,683
|
|
20230831,113400,10314243310,7170,7160,7180,7160,2204
|
|
20230831,113300,10298445680,7160,7150,7160,7150,635
|
|
20230831,113200,10293901680,7150,7150,7150,7150,45
|
|
20230831,113100,10293579930,7160,7130,7160,7120,680
|
|
20230831,113000,10288727930,7130,7150,7150,7130,180
|
|
20230831,112900,10287441750,7150,7130,7150,7120,1701
|
|
20230831,112800,10275321980,7140,7140,7140,7130,3990
|
|
20230831,112700,10246842580,7150,7160,7160,7140,1682
|
|
20230831,112600,10234807600,7160,7170,7170,7160,2506
|
|
20230831,112500,10216859580,7170,7170,7170,7170,26
|
|
20230831,112400,10216673160,7170,7160,7170,7160,1468
|
|
20230831,112300,10206157160,7160,7140,7160,7140,2250
|
|
20230831,112200,10190079390,7130,7120,7150,7120,3005
|
|
20230831,112100,10168667410,7110,7130,7140,7110,3654
|
|
20230831,112000,10142671360,7130,7120,7150,7120,2179
|
|
20230831,111900,10127144170,7120,7160,7160,7120,17542
|
|
20230831,111800,10002005400,7160,7150,7160,7150,220
|
|
20230831,111700,10000432390,7150,7160,7160,7150,8024
|
|
20230831,111600,9943057450,7150,7170,7170,7150,4278
|
|
20230831,111500,9912425910,7170,7150,7170,7150,1923
|
|
20230831,111400,9898664000,7160,7160,7160,7160,510
|
|
20230831,111300,9895012400,7160,7160,7160,7150,3377
|
|
20230831,111200,9870837590,7170,7160,7170,7160,155
|
|
20230831,111100,9869727770,7170,7170,7170,7170,241
|
|
20230831,111000,9867999800,7170,7150,7170,7150,1299
|
|
20230831,110900,9858701940,7170,7160,7170,7150,902
|
|
20230831,110800,9852243840,7160,7150,7160,7150,2857
|
|
20230831,110700,9831816160,7150,7150,7150,7140,80
|
|
20230831,110600,9831244200,7150,7140,7150,7140,69
|
|
20230831,110500,9830751240,7150,7150,7150,7140,2377
|
|
20230831,110400,9813760990,7150,7170,7180,7150,5468
|
|
20230831,110300,9774632270,7170,7170,7170,7160,2710
|
|
20230831,110200,9755220360,7180,7170,7180,7170,258
|
|
20230831,110100,9753368930,7180,7180,7190,7170,1192
|
|
20230831,110000,9744820200,7180,7180,7200,7150,1449
|
|
20230831,105900,9734443000,7190,7210,7220,7170,2392
|
|
20230831,105800,9717225420,7220,7220,7230,7200,2899
|
|
20230831,105700,9696327180,7210,7180,7210,7180,2267
|
|
20230831,105600,9680015850,7190,7160,7190,7150,534
|
|
20230831,105500,9676188820,7150,7180,7180,7150,6831
|
|
20230831,105400,9627326970,7160,7140,7170,7130,5261
|
|
20230831,105300,9589689180,7140,7170,7180,7140,2659
|
|
20230831,105200,9570658370,7170,7160,7170,7150,5311
|
|
20230831,105100,9532667500,7160,7190,7190,7160,2344
|
|
20230831,105000,9515849200,7190,7170,7210,7150,3063
|
|
20230831,104900,9493844420,7170,7200,7200,7150,13466
|
|
20230831,104800,9397211490,7220,7220,7230,7210,3290
|
|
20230831,104700,9373478130,7220,7200,7250,7180,5493
|
|
20230831,104600,9333874410,7200,7240,7260,7200,14366
|
|
20230831,104500,9230184830,7250,7250,7260,7240,3028
|
|
20230831,104400,9208231170,7250,7240,7250,7240,2207
|
|
20230831,104300,9192252380,7240,7240,7240,7240,3432
|
|
20230831,104200,9167404700,7240,7240,7240,7220,4202
|
|
20230831,104100,9137021440,7220,7220,7260,7220,4458
|
|
20230831,104000,9104757740,7230,7220,7230,7210,1420
|
|
20230831,103900,9094509160,7220,7260,7260,7200,12555
|
|
20230831,103800,9003661400,7260,7250,7280,7230,18270
|
|
20230831,103700,8871160650,7260,7150,7280,7150,20247
|
|
20230831,103600,8724764410,7150,7120,7160,7110,8946
|
|
20230831,103500,8660968740,7110,7120,7120,7110,1174
|
|
20230831,103400,8652611860,7120,7100,7120,7090,3505
|
|
20230831,103300,8627727250,7100,7120,7120,7100,2724
|
|
20230831,103200,8608346800,7120,7120,7130,7100,9728
|
|
20230831,103100,8539200930,7120,7080,7120,7080,13731
|
|
20230831,103000,8441638390,7080,7070,7080,7050,4832
|
|
20230831,102900,8407489110,7070,7070,7090,7050,9827
|
|
20230831,102800,8337964860,7090,7030,7100,7030,22952
|
|
20230831,102700,8175876210,7030,7020,7030,7020,1387
|
|
20230831,102600,8166135780,7010,7010,7020,7000,4446
|
|
20230831,102500,8134967080,7010,7010,7010,7000,7356
|
|
20230831,102400,8083404450,7010,7000,7040,7000,12751
|
|
20230831,102300,7993913630,7000,6990,7010,6980,10773
|
|
20230831,102200,7918608740,6990,6960,7010,6960,20535
|
|
20230831,102100,7775249600,6960,6900,6960,6900,7985
|
|
20230831,102000,7719939800,6900,6930,6930,6890,5901
|
|
20230831,101900,7679202950,6930,6890,6930,6880,8317
|
|
20230831,101800,7621782170,6890,6880,6900,6870,4361
|
|
20230831,101700,7591770630,6880,6870,6880,6860,12273
|
|
20230831,101600,7507452060,6880,6890,6900,6870,16614
|
|
20230831,101500,7393167040,6900,6900,6910,6880,28389
|
|
20230831,101400,7197445460,6900,6910,6920,6900,9372
|
|
20230831,101300,7132729290,6910,6920,6930,6900,9362
|
|
20230831,101200,7068027680,6920,6910,6940,6910,3419
|
|
20230831,101100,7044356390,6910,6930,6940,6910,7172
|
|
20230831,101000,6994712830,6940,6920,6950,6920,5408
|
|
20230831,100900,6957189580,6920,6910,6930,6910,9391
|
|
20230831,100800,6892208970,6910,6940,6950,6910,14956
|
|
20230831,100700,6788573150,6940,6960,6960,6940,10164
|
|
20230831,100600,6717895250,6960,6960,6970,6950,6103
|
|
20230831,100500,6675433230,6960,6960,6970,6950,4273
|
|
20230831,100400,6645684610,6960,6950,6970,6950,3643
|
|
20230831,100300,6620327190,6950,6950,6960,6940,7598
|
|
20230831,100200,6567521420,6950,6960,6970,6930,5743
|
|
20230831,100100,6527612630,6970,6950,6970,6940,2475
|
|
20230831,100000,6510423610,6940,7000,7000,6940,23117
|
|
20230831,095900,6349400530,6990,6940,6990,6930,11631
|
|
20230831,095800,6268549800,6940,6970,6970,6910,43256
|
|
20230831,095700,5968198620,6980,7050,7050,6980,71238
|
|
20230831,095600,5468833170,7060,7070,7070,7050,8061
|
|
20230831,095500,5411930500,7070,7080,7080,7060,4517
|
|
20230831,095400,5379976490,7070,7070,7080,7070,763
|
|
20230831,095300,5374580080,7070,7110,7110,7070,8376
|
|
20230831,095200,5315166870,7120,7120,7130,7110,381
|
|
20230831,095100,5312453820,7120,7110,7120,7110,4206
|
|
20230831,095000,5282522910,7120,7100,7120,7090,3876
|
|
20230831,094900,5254987870,7090,7070,7090,7070,3697
|
|
20230831,094800,5228794430,7070,7070,7100,7060,4846
|
|
20230831,094700,5194516850,7070,7060,7080,7060,3391
|
|
20230831,094600,5170543450,7070,7080,7080,7050,9738
|
|
20230831,094500,5101802640,7080,7100,7100,7070,11099
|
|
20230831,094400,5023176280,7100,7110,7120,7100,7042
|
|
20230831,094300,4973142850,7110,7120,7130,7110,2959
|
|
20230831,094200,4952082820,7130,7140,7150,7120,1757
|
|
20230831,094100,4939553200,7140,7150,7160,7140,3259
|
|
20230831,094000,4916253040,7140,7110,7150,7110,5178
|
|
20230831,093900,4879322100,7110,7120,7130,7100,6717
|
|
20230831,093800,4831559110,7120,7050,7150,7050,22753
|
|
20230831,093700,4669865380,7040,7100,7110,7020,45348
|
|
20230831,093600,4349610320,7090,7130,7170,7090,46651
|
|
20230831,093500,4017791820,7120,7160,7170,7120,26752
|
|
20230831,093400,3826678790,7150,7210,7220,7150,53024
|
|
20230831,093300,3445569030,7210,7230,7230,7210,4312
|
|
20230831,093200,3414446100,7230,7220,7240,7220,6088
|
|
20230831,093100,3370427210,7220,7230,7230,7220,5037
|
|
20230831,093000,3334017200,7240,7240,7250,7230,2638
|
|
20230831,092900,3314925300,7250,7240,7250,7240,1401
|
|
20230831,092800,3304778200,7240,7250,7260,7230,2147
|
|
20230831,092700,3289224900,7260,7220,7260,7210,3944
|
|
20230831,092600,3260712040,7220,7220,7230,7210,9920
|
|
20230831,092500,3189117970,7220,7220,7220,7200,20273
|
|
20230831,092400,3042909170,7230,7260,7260,7230,14279
|
|
20230831,092300,2939533490,7260,7280,7280,7260,15318
|
|
20230831,092200,2828300080,7280,7290,7290,7270,8643
|
|
20230831,092100,2765375270,7300,7320,7320,7300,5600
|
|
20230831,092000,2724456490,7310,7290,7310,7280,3104
|
|
20230831,091900,2701812990,7290,7300,7300,7290,4110
|
|
20230831,091800,2671832400,7320,7260,7320,7250,5085
|
|
20230831,091700,2634853900,7260,7280,7280,7250,4940
|
|
20230831,091600,2598994880,7270,7300,7300,7270,3699
|
|
20230831,091500,2572018370,7300,7330,7330,7290,6217
|
|
20230831,091400,2526589930,7320,7330,7330,7320,5436
|
|
20230831,091300,2486785080,7320,7330,7330,7310,6004
|
|
20230831,091200,2442826110,7330,7240,7360,7240,13999
|
|
20230831,091100,2340922620,7240,7270,7270,7240,5367
|
|
20230831,091000,2301998320,7250,7250,7280,7240,9028
|
|
20230831,090900,2236513280,7250,7250,7260,7230,8578
|
|
20230831,090800,2174322890,7250,7240,7270,7210,27731
|
|
20230831,090700,1973619120,7240,7330,7340,7240,46577
|
|
20230831,090600,1634405390,7330,7410,7420,7330,30685
|
|
20230831,090500,1408356500,7410,7460,7460,7410,15245
|
|
20230831,090400,1295169980,7450,7400,7480,7390,11140
|
|
20230831,090300,1212368640,7400,7380,7420,7360,33993
|
|
20230831,090200,961420810,7370,7420,7430,7360,39624
|
|
20230831,090100,668172900,7410,7520,7550,7400,59190
|
|
20230831,090000,225556310,7540,7530,7550,7510,29955
|