625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,192100,2660822105,3540,3540,3540,3540,0
|
|
20230831,192000,2660822105,3540,3540,3540,3540,0
|
|
20230831,191900,2660822105,3540,3540,3540,3540,0
|
|
20230831,191800,2660822105,3540,3540,3540,3540,0
|
|
20230831,191700,2660822105,3540,3540,3540,3540,0
|
|
20230831,191600,2660822105,3540,3540,3540,3540,0
|
|
20230831,191500,2660822105,3540,3540,3540,3540,0
|
|
20230831,191400,2660822105,3540,3540,3540,3540,0
|
|
20230831,191300,2660822105,3540,3540,3540,3540,0
|
|
20230831,191200,2660822105,3540,3540,3540,3540,0
|
|
20230831,191100,2660822105,3540,3540,3540,3540,0
|
|
20230831,191000,2660822105,3540,3540,3540,3540,0
|
|
20230831,190900,2660822105,3540,3540,3540,3540,0
|
|
20230831,190800,2660822105,3540,3540,3540,3540,0
|
|
20230831,190700,2660822105,3540,3540,3540,3540,0
|
|
20230831,190600,2660822105,3540,3540,3540,3540,0
|
|
20230831,190500,2660822105,3540,3540,3540,3540,0
|
|
20230831,190400,2660822105,3540,3540,3540,3540,0
|
|
20230831,190300,2660822105,3540,3540,3540,3540,0
|
|
20230831,190200,2660822105,3540,3540,3540,3540,0
|
|
20230831,190100,2660822105,3540,3540,3540,3540,0
|
|
20230831,190000,2660822105,3540,3540,3540,3540,0
|
|
20230831,185900,2660822105,3540,3540,3540,3540,0
|
|
20230831,185800,2660822105,3540,3540,3540,3540,0
|
|
20230831,185700,2660822105,3540,3540,3540,3540,0
|
|
20230831,185600,2660822105,3540,3540,3540,3540,0
|
|
20230831,185500,2660822105,3540,3540,3540,3540,0
|
|
20230831,185400,2660822105,3540,3540,3540,3540,0
|
|
20230831,185300,2660822105,3540,3540,3540,3540,0
|
|
20230831,185200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,185100,2660822105,3540,3540,3540,3540,0
|
|
20230831,185000,2660822105,3540,3540,3540,3540,0
|
|
20230831,184900,2660822105,3540,3540,3540,3540,0
|
|
20230831,184800,2660822105,3540,3540,3540,3540,0
|
|
20230831,184700,2660822105,3540,3540,3540,3540,0
|
|
20230831,184600,2660822105,3540,3540,3540,3540,0
|
|
20230831,184500,2660822105,3540,3540,3540,3540,0
|
|
20230831,184400,2660822105,3540,3540,3540,3540,0
|
|
20230831,184300,2660822105,3540,3540,3540,3540,0
|
|
20230831,184200,2660822105,3540,3540,3540,3540,0
|
|
20230831,184100,2660822105,3540,3540,3540,3540,0
|
|
20230831,184000,2660822105,3540,3540,3540,3540,0
|
|
20230831,183900,2660822105,3540,3540,3540,3540,0
|
|
20230831,183800,2660822105,3540,3540,3540,3540,0
|
|
20230831,183700,2660822105,3540,3540,3540,3540,0
|
|
20230831,183600,2660822105,3540,3540,3540,3540,0
|
|
20230831,183500,2660822105,3540,3540,3540,3540,0
|
|
20230831,183400,2660822105,3540,3540,3540,3540,0
|
|
20230831,183300,2660822105,3540,3540,3540,3540,0
|
|
20230831,183200,2660822105,3540,3540,3540,3540,0
|
|
20230831,183100,2660822105,3540,3540,3540,3540,0
|
|
20230831,183000,2660822105,3540,3540,3540,3540,0
|
|
20230831,182900,2660822105,3540,3540,3540,3540,0
|
|
20230831,182800,2660822105,3540,3540,3540,3540,0
|
|
20230831,182700,2660822105,3540,3540,3540,3540,0
|
|
20230831,182600,2660822105,3540,3540,3540,3540,0
|
|
20230831,182500,2660822105,3540,3540,3540,3540,0
|
|
20230831,182400,2660822105,3540,3540,3540,3540,0
|
|
20230831,182300,2660822105,3540,3540,3540,3540,0
|
|
20230831,182200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,182100,2660822105,3540,3540,3540,3540,0
|
|
20230831,182000,2660822105,3540,3540,3540,3540,0
|
|
20230831,181900,2660822105,3540,3540,3540,3540,0
|
|
20230831,181800,2660822105,3540,3540,3540,3540,0
|
|
20230831,181700,2660822105,3540,3540,3540,3540,0
|
|
20230831,181600,2660822105,3540,3540,3540,3540,0
|
|
20230831,181500,2660822105,3540,3540,3540,3540,0
|
|
20230831,181400,2660822105,3540,3540,3540,3540,0
|
|
20230831,181300,2660822105,3540,3540,3540,3540,0
|
|
20230831,181200,2660822105,3540,3540,3540,3540,0
|
|
20230831,181100,2660822105,3540,3540,3540,3540,0
|
|
20230831,181000,2660822105,3540,3540,3540,3540,0
|
|
20230831,180900,2660822105,3540,3540,3540,3540,0
|
|
20230831,180800,2660822105,3540,3540,3540,3540,0
|
|
20230831,180700,2660822105,3540,3540,3540,3540,0
|
|
20230831,180600,2660822105,3540,3540,3540,3540,0
|
|
20230831,180500,2660822105,3540,3540,3540,3540,0
|
|
20230831,180400,2660822105,3540,3540,3540,3540,0
|
|
20230831,180300,2660822105,3540,3540,3540,3540,0
|
|
20230831,180200,2660822105,3540,3540,3540,3540,0
|
|
20230831,180100,2660822105,3540,3540,3540,3540,0
|
|
20230831,180000,2660822105,3540,3540,3540,3540,0
|
|
20230831,175900,2660822105,3540,3540,3540,3540,0
|
|
20230831,175800,2660822105,3540,3540,3540,3540,0
|
|
20230831,175700,2660822105,3540,3540,3540,3540,0
|
|
20230831,175600,2660822105,3540,3540,3540,3540,0
|
|
20230831,175500,2660822105,3540,3540,3540,3540,0
|
|
20230831,175400,2660822105,3540,3540,3540,3540,0
|
|
20230831,175300,2660822105,3540,3540,3540,3540,0
|
|
20230831,175200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,175100,2660822105,3540,3540,3540,3540,0
|
|
20230831,175000,2660822105,3540,3540,3540,3540,0
|
|
20230831,174900,2660822105,3540,3540,3540,3540,0
|
|
20230831,174800,2660822105,3540,3540,3540,3540,0
|
|
20230831,174700,2660822105,3540,3540,3540,3540,0
|
|
20230831,174600,2660822105,3540,3540,3540,3540,0
|
|
20230831,174500,2660822105,3540,3540,3540,3540,0
|
|
20230831,174400,2660822105,3540,3540,3540,3540,0
|
|
20230831,174300,2660822105,3540,3540,3540,3540,0
|
|
20230831,174200,2660822105,3540,3540,3540,3540,0
|
|
20230831,174100,2660822105,3540,3540,3540,3540,0
|
|
20230831,174000,2660822105,3540,3540,3540,3540,0
|
|
20230831,173900,2660822105,3540,3540,3540,3540,0
|
|
20230831,173800,2660822105,3540,3540,3540,3540,0
|
|
20230831,173700,2660822105,3540,3540,3540,3540,0
|
|
20230831,173600,2660822105,3540,3540,3540,3540,0
|
|
20230831,173500,2660822105,3540,3540,3540,3540,0
|
|
20230831,173400,2660822105,3540,3540,3540,3540,0
|
|
20230831,173300,2660822105,3540,3540,3540,3540,0
|
|
20230831,173200,2660822105,3540,3540,3540,3540,0
|
|
20230831,173100,2660822105,3540,3540,3540,3540,0
|
|
20230831,173000,2660822105,3540,3540,3540,3540,0
|
|
20230831,172900,2660822105,3540,3540,3540,3540,0
|
|
20230831,172800,2660822105,3540,3540,3540,3540,0
|
|
20230831,172700,2660822105,3540,3540,3540,3540,0
|
|
20230831,172600,2660822105,3540,3540,3540,3540,0
|
|
20230831,172500,2660822105,3540,3540,3540,3540,0
|
|
20230831,172400,2660822105,3540,3540,3540,3540,0
|
|
20230831,172300,2660822105,3540,3540,3540,3540,0
|
|
20230831,172200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,172100,2660822105,3540,3540,3540,3540,0
|
|
20230831,172000,2660822105,3540,3540,3540,3540,0
|
|
20230831,171900,2660822105,3540,3540,3540,3540,0
|
|
20230831,171800,2660822105,3540,3540,3540,3540,0
|
|
20230831,171700,2660822105,3540,3540,3540,3540,0
|
|
20230831,171600,2660822105,3540,3540,3540,3540,0
|
|
20230831,171500,2660822105,3540,3540,3540,3540,0
|
|
20230831,171400,2660822105,3540,3540,3540,3540,0
|
|
20230831,171300,2660822105,3540,3540,3540,3540,0
|
|
20230831,171200,2660822105,3540,3540,3540,3540,0
|
|
20230831,171100,2660822105,3540,3540,3540,3540,0
|
|
20230831,171000,2660822105,3540,3540,3540,3540,0
|
|
20230831,170900,2660822105,3540,3540,3540,3540,0
|
|
20230831,170800,2660822105,3540,3540,3540,3540,0
|
|
20230831,170700,2660822105,3540,3540,3540,3540,0
|
|
20230831,170600,2660822105,3540,3540,3540,3540,0
|
|
20230831,170500,2660822105,3540,3540,3540,3540,0
|
|
20230831,170400,2660822105,3540,3540,3540,3540,0
|
|
20230831,170300,2660822105,3540,3540,3540,3540,0
|
|
20230831,170200,2660822105,3540,3540,3540,3540,0
|
|
20230831,170100,2660822105,3540,3540,3540,3540,0
|
|
20230831,170000,2660822105,3540,3540,3540,3540,0
|
|
20230831,165900,2660822105,3540,3540,3540,3540,0
|
|
20230831,165800,2660822105,3540,3540,3540,3540,0
|
|
20230831,165700,2660822105,3540,3540,3540,3540,0
|
|
20230831,165600,2660822105,3540,3540,3540,3540,0
|
|
20230831,165500,2660822105,3540,3540,3540,3540,0
|
|
20230831,165400,2660822105,3540,3540,3540,3540,0
|
|
20230831,165300,2660822105,3540,3540,3540,3540,0
|
|
20230831,165200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,165100,2660822105,3540,3540,3540,3540,0
|
|
20230831,165000,2660822105,3540,3540,3540,3540,0
|
|
20230831,164900,2660822105,3540,3540,3540,3540,0
|
|
20230831,164800,2660822105,3540,3540,3540,3540,0
|
|
20230831,164700,2660822105,3540,3540,3540,3540,0
|
|
20230831,164600,2660822105,3540,3540,3540,3540,0
|
|
20230831,164500,2660822105,3540,3540,3540,3540,0
|
|
20230831,164400,2660822105,3540,3540,3540,3540,0
|
|
20230831,164300,2660822105,3540,3540,3540,3540,0
|
|
20230831,164200,2660822105,3540,3540,3540,3540,0
|
|
20230831,164100,2660822105,3540,3540,3540,3540,0
|
|
20230831,164000,2660822105,3540,3540,3540,3540,0
|
|
20230831,163900,2660822105,3540,3540,3540,3540,0
|
|
20230831,163800,2660822105,3540,3540,3540,3540,0
|
|
20230831,163700,2660822105,3540,3540,3540,3540,0
|
|
20230831,163600,2660822105,3540,3540,3540,3540,0
|
|
20230831,163500,2660822105,3540,3540,3540,3540,0
|
|
20230831,163400,2660822105,3540,3540,3540,3540,0
|
|
20230831,163300,2660822105,3540,3540,3540,3540,0
|
|
20230831,163200,2660822105,3540,3540,3540,3540,0
|
|
20230831,163100,2660822105,3540,3540,3540,3540,0
|
|
20230831,163000,2660822105,3540,3540,3540,3540,0
|
|
20230831,162900,2660822105,3540,3540,3540,3540,0
|
|
20230831,162800,2660822105,3540,3540,3540,3540,0
|
|
20230831,162700,2660822105,3540,3540,3540,3540,0
|
|
20230831,162600,2660822105,3540,3540,3540,3540,0
|
|
20230831,162500,2660822105,3540,3540,3540,3540,0
|
|
20230831,162400,2660822105,3540,3540,3540,3540,0
|
|
20230831,162300,2660822105,3540,3540,3540,3540,0
|
|
20230831,162200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,162100,2660822105,3540,3540,3540,3540,0
|
|
20230831,162000,2660822105,3540,3540,3540,3540,0
|
|
20230831,161900,2660822105,3540,3540,3540,3540,0
|
|
20230831,161800,2660822105,3540,3540,3540,3540,0
|
|
20230831,161700,2660822105,3540,3540,3540,3540,0
|
|
20230831,161600,2660822105,3540,3540,3540,3540,0
|
|
20230831,161500,2660822105,3540,3540,3540,3540,0
|
|
20230831,161400,2660822105,3540,3540,3540,3540,0
|
|
20230831,161300,2660822105,3540,3540,3540,3540,0
|
|
20230831,161200,2660822105,3540,3540,3540,3540,0
|
|
20230831,161100,2660822105,3540,3540,3540,3540,0
|
|
20230831,161000,2660822105,3540,3540,3540,3540,0
|
|
20230831,160900,2660822105,3540,3540,3540,3540,0
|
|
20230831,160800,2660822105,3540,3540,3540,3540,0
|
|
20230831,160700,2660822105,3540,3540,3540,3540,0
|
|
20230831,160600,2660822105,3540,3540,3540,3540,0
|
|
20230831,160500,2660822105,3540,3540,3540,3540,0
|
|
20230831,160400,2660822105,3540,3540,3540,3540,0
|
|
20230831,160300,2660822105,3540,3540,3540,3540,0
|
|
20230831,160200,2660822105,3540,3540,3540,3540,0
|
|
20230831,160100,2660822105,3540,3540,3540,3540,0
|
|
20230831,160000,2660822105,3540,3540,3540,3540,0
|
|
20230831,155900,2660822105,3540,3540,3540,3540,0
|
|
20230831,155800,2660822105,3540,3540,3540,3540,0
|
|
20230831,155700,2660822105,3540,3540,3540,3540,0
|
|
20230831,155600,2660822105,3540,3540,3540,3540,0
|
|
20230831,155500,2660822105,3540,3540,3540,3540,0
|
|
20230831,155400,2660822105,3540,3540,3540,3540,0
|
|
20230831,155300,2660822105,3540,3540,3540,3540,0
|
|
20230831,155200,2660822105,3540,3540,3540,3540,12146
|
|
20230831,155100,2660822105,3540,3540,3540,3540,0
|
|
20230831,155000,2660822105,3540,3540,3540,3540,0
|
|
20230831,154900,2660822105,3540,3540,3540,3540,0
|
|
20230831,154800,2660822105,3540,3540,3540,3540,0
|
|
20230831,154700,2660822105,3540,3540,3540,3540,0
|
|
20230831,154600,2660822105,3540,3540,3540,3540,0
|
|
20230831,154500,2660822105,3540,3540,3540,3540,0
|
|
20230831,154400,2660822105,3540,3540,3540,3540,0
|
|
20230831,154300,2660822105,3540,3540,3540,3540,0
|
|
20230831,154200,2660822105,3540,3540,3540,3540,0
|
|
20230831,154100,2660822105,3540,3540,3540,3540,0
|
|
20230831,154000,2660822105,3540,3540,3540,3540,0
|
|
20230831,153900,2660822105,3540,3540,3540,3540,0
|
|
20230831,153800,2660822105,3540,3540,3540,3540,0
|
|
20230831,153700,2660822105,3540,3540,3540,3540,0
|
|
20230831,153600,2660822105,3540,3540,3540,3540,0
|
|
20230831,153500,2660822105,3540,3540,3540,3540,0
|
|
20230831,153400,2660822105,3540,3540,3540,3540,0
|
|
20230831,153300,2660822105,3540,3540,3540,3540,0
|
|
20230831,153200,2660822105,3540,3540,3540,3540,0
|
|
20230831,153100,2660822105,3540,3540,3540,3540,0
|
|
20230831,153000,2660822105,3540,3540,3540,3540,12146
|
|
20230831,152900,2617825265,3540,3540,3540,3540,0
|
|
20230831,152800,2617825265,3540,3540,3540,3540,0
|
|
20230831,152700,2617825265,3540,3540,3540,3540,0
|
|
20230831,152600,2617825265,3540,3540,3540,3540,0
|
|
20230831,152500,2617825265,3540,3540,3540,3540,0
|
|
20230831,152400,2617825265,3540,3540,3540,3540,0
|
|
20230831,152300,2617825265,3540,3540,3540,3540,0
|
|
20230831,152200,2617825265,3540,3540,3540,3540,0
|
|
20230831,152100,2617825265,3540,3540,3540,3540,0
|
|
20230831,152000,2617825265,3540,3540,3540,3540,0
|
|
20230831,151900,2617825265,3540,3540,3540,3530,1290
|
|
20230831,151800,2613269990,3540,3535,3540,3530,3753
|
|
20230831,151700,2600005725,3535,3540,3540,3535,1741
|
|
20230831,151600,2593843615,3535,3535,3540,3535,344
|
|
20230831,151500,2592626380,3540,3535,3540,3535,438
|
|
20230831,151400,2591078015,3535,3535,3540,3535,318
|
|
20230831,151300,2589953850,3535,3540,3540,3530,192
|
|
20230831,151200,2589274640,3540,3535,3540,3535,1002
|
|
20230831,151100,2585732560,3540,3530,3540,3530,26
|
|
20230831,151000,2585640770,3530,3530,3530,3530,712
|
|
20230831,150900,2583127410,3545,3545,3545,3530,696
|
|
20230831,150800,2580668220,3540,3525,3540,3525,6603
|
|
20230831,150700,2557344935,3530,3525,3530,3525,1219
|
|
20230831,150600,2553043535,3530,3525,3530,3525,10
|
|
20230831,150500,2553008280,3525,3525,3530,3525,1938
|
|
20230831,150400,2546176775,3530,3530,3535,3525,3993
|
|
20230831,150300,2532089395,3530,3535,3540,3530,1727
|
|
20230831,150200,2525992600,3540,3535,3540,3530,1697
|
|
20230831,150100,2520000200,3540,3540,3545,3530,8633
|
|
20230831,150000,2489459215,3545,3545,3550,3540,2579
|
|
20230831,145900,2480326380,3550,3540,3550,3540,130
|
|
20230831,145800,2479866155,3545,3545,3545,3545,1
|
|
20230831,145700,2479862610,3560,3555,3560,3540,1264
|
|
20230831,145600,2475372310,3555,3555,3555,3545,14
|
|
20230831,145500,2475322650,3555,3555,3555,3545,1459
|
|
20230831,145400,2470136375,3555,3555,3555,3555,21
|
|
20230831,145300,2470061720,3540,3555,3555,3540,41
|
|
20230831,145200,2469915980,3555,3550,3555,3540,431
|
|
20230831,145100,2468385330,3550,3545,3550,3545,9
|
|
20230831,145000,2468353420,3550,3555,3555,3540,1305
|
|
20230831,144900,2463729305,3555,3550,3555,3550,410
|
|
20230831,144800,2462273295,3550,3545,3550,3545,74
|
|
20230831,144700,2462010890,3545,3545,3545,3535,856
|
|
20230831,144600,2458980320,3545,3545,3545,3545,51
|
|
20230831,144500,2458799525,3545,3545,3545,3540,811
|
|
20230831,144400,2455924830,3550,3550,3550,3550,0
|
|
20230831,144300,2455924830,3550,3540,3550,3540,243
|
|
20230831,144200,2455064600,3535,3540,3550,3535,3424
|
|
20230831,144100,2442942430,3545,3540,3545,3540,2585
|
|
20230831,144000,2433791525,3550,3545,3550,3535,3621
|
|
20230831,143900,2420961710,3545,3540,3545,3530,7700
|
|
20230831,143800,2393709580,3540,3540,3545,3540,1063
|
|
20230831,143700,2389946245,3540,3545,3545,3535,54
|
|
20230831,143600,2389755335,3535,3545,3545,3535,883
|
|
20230831,143500,2386629600,3545,3545,3545,3535,1073
|
|
20230831,143400,2382836495,3535,3535,3550,3535,148
|
|
20230831,143300,2382312580,3550,3550,3550,3535,1391
|
|
20230831,143200,2377391890,3540,3545,3550,3540,1920
|
|
20230831,143100,2370590995,3545,3545,3545,3535,860
|
|
20230831,143000,2367545820,3535,3540,3540,3535,1058
|
|
20230831,142900,2363800925,3535,3550,3550,3535,12336
|
|
20230831,142800,2320064040,3555,3555,3555,3550,1278
|
|
20230831,142700,2315522470,3555,3555,3555,3555,66
|
|
20230831,142600,2315287840,3560,3560,3560,3560,10
|
|
20230831,142500,2315252240,3560,3560,3560,3560,1
|
|
20230831,142400,2315248680,3550,3560,3560,3550,129
|
|
20230831,142300,2314790135,3550,3560,3560,3550,5
|
|
20230831,142200,2314772375,3550,3555,3560,3550,624
|
|
20230831,142100,2312556350,3560,3560,3560,3555,41
|
|
20230831,142000,2312410475,3560,3555,3565,3550,1083
|
|
20230831,141900,2308560850,3565,3565,3565,3565,0
|
|
20230831,141800,2308560850,3565,3560,3565,3555,672
|
|
20230831,141700,2306169515,3565,3560,3565,3560,18
|
|
20230831,141600,2306105425,3565,3565,3565,3565,2
|
|
20230831,141500,2306098295,3565,3555,3565,3555,712
|
|
20230831,141400,2303567055,3565,3565,3565,3565,1
|
|
20230831,141300,2303563490,3555,3555,3560,3550,2146
|
|
20230831,141200,2295934400,3555,3555,3555,3555,4
|
|
20230831,141100,2295920180,3555,3555,3555,3555,1
|
|
20230831,141000,2295916625,3545,3550,3550,3545,51
|
|
20230831,140900,2295735640,3550,3555,3555,3545,3244
|
|
20230831,140800,2284217880,3560,3560,3560,3560,0
|
|
20230831,140700,2284217880,3560,3560,3560,3560,2
|
|
20230831,140600,2284210760,3560,3560,3560,3560,1
|
|
20230831,140500,2284207200,3540,3545,3545,3540,1275
|
|
20230831,140400,2279691010,3545,3550,3550,3545,1235
|
|
20230831,140300,2275312695,3560,3565,3565,3545,112
|
|
20230831,140200,2274913935,3565,3550,3565,3545,3
|
|
20230831,140100,2274903275,3555,3545,3565,3545,1113
|
|
20230831,140000,2270957580,3545,3560,3560,3545,1219
|
|
20230831,135900,2266628205,3560,3555,3560,3555,323
|
|
20230831,135800,2265479690,3555,3555,3555,3555,30
|
|
20230831,135700,2265373040,3560,3560,3560,3545,46
|
|
20230831,135600,2265209910,3560,3555,3560,3545,79
|
|
20230831,135500,2264929400,3570,3570,3570,3570,0
|
|
20230831,135400,2264929400,3570,3570,3570,3570,0
|
|
20230831,135300,2264929400,3570,3560,3570,3545,2309
|
|
20230831,135200,2256733080,3570,3570,3570,3550,715
|
|
20230831,135100,2254182530,3570,3570,3570,3570,0
|
|
20230831,135000,2254182530,3570,3570,3570,3550,515
|
|
20230831,134900,2252345980,3570,3570,3570,3570,28
|
|
20230831,134800,2252246020,3550,3555,3575,3550,1389
|
|
20230831,134700,2247314185,3555,3565,3565,3550,820
|
|
20230831,134600,2244399355,3580,3550,3580,3550,2211
|
|
20230831,134500,2236509990,3545,3555,3555,3540,8776
|
|
20230831,134400,2205435290,3570,3550,3575,3550,1127
|
|
20230831,134300,2201427800,3550,3575,3575,3550,5091
|
|
20230831,134200,2183329805,3575,3575,3575,3575,10
|
|
20230831,134100,2183294055,3575,3575,3575,3575,10
|
|
20230831,134000,2183258305,3575,3575,3575,3575,0
|
|
20230831,133900,2183258305,3575,3575,3575,3575,1
|
|
20230831,133800,2183254730,3575,3570,3575,3570,500
|
|
20230831,133700,2181469465,3570,3570,3570,3570,0
|
|
20230831,133600,2181469465,3570,3565,3570,3565,203
|
|
20230831,133500,2180745765,3550,3550,3550,3550,0
|
|
20230831,133400,2180745765,3550,3550,3550,3550,0
|
|
20230831,133300,2180745765,3550,3560,3560,3550,301
|
|
20230831,133200,2179674215,3565,3560,3565,3560,677
|
|
20230831,133100,2177261710,3565,3550,3565,3550,9547
|
|
20230831,133000,2143368615,3565,3565,3565,3565,0
|
|
20230831,132900,2143368615,3565,3565,3565,3565,213
|
|
20230831,132800,2142609270,3565,3565,3565,3565,127
|
|
20230831,132700,2142156515,3565,3565,3565,3565,1
|
|
20230831,132600,2142152950,3550,3565,3565,3550,629
|
|
20230831,132500,2139914340,3570,3570,3570,3570,10
|
|
20230831,132400,2139878640,3560,3570,3570,3560,801
|
|
20230831,132300,2137024070,3570,3560,3570,3560,204
|
|
20230831,132200,2136295830,3560,3560,3565,3560,1133
|
|
20230831,132100,2132261735,3565,3565,3565,3565,1
|
|
20230831,132000,2132258170,3560,3560,3560,3560,855
|
|
20230831,131900,2129214370,3540,3565,3565,3540,4040
|
|
20230831,131800,2114901630,3565,3565,3565,3565,303
|
|
20230831,131700,2113821435,3565,3550,3565,3550,839
|
|
20230831,131600,2110839745,3545,3550,3550,3545,1965
|
|
20230831,131500,2103873200,3555,3555,3555,3555,13
|
|
20230831,131400,2103826985,3565,3570,3570,3565,4
|
|
20230831,131300,2103812720,3555,3560,3565,3555,5665
|
|
20230831,131200,2083670950,3560,3570,3570,3560,471
|
|
20230831,131100,2081993140,3570,3565,3570,3565,240
|
|
20230831,131000,2081137535,3570,3565,3570,3565,314
|
|
20230831,130900,2080018120,3570,3570,3570,3570,1
|
|
20230831,130800,2080014550,3570,3570,3570,3570,148
|
|
20230831,130700,2079486190,3575,3550,3575,3550,536
|
|
20230831,130600,2077577080,3545,3565,3565,3545,2020
|
|
20230831,130500,2070415780,3565,3565,3565,3565,3
|
|
20230831,130400,2070405085,3550,3550,3550,3550,0
|
|
20230831,130300,2070405085,3550,3550,3550,3550,1
|
|
20230831,130200,2070401535,3550,3550,3550,3550,3072
|
|
20230831,130100,2059495935,3530,3550,3550,3530,8460
|
|
20230831,130000,2029552320,3565,3565,3565,3565,300
|
|
20230831,125900,2028482820,3565,3565,3565,3565,0
|
|
20230831,125800,2028482820,3565,3550,3565,3550,2501
|
|
20230831,125700,2019604255,3565,3565,3565,3565,483
|
|
20230831,125600,2017882360,3565,3565,3565,3565,18
|
|
20230831,125500,2017818190,3565,3565,3570,3565,777
|
|
20230831,125400,2015046800,3565,3565,3565,3550,3340
|
|
20230831,125300,2003183675,3565,3565,3565,3565,208
|
|
20230831,125200,2002442155,3565,3560,3565,3560,719
|
|
20230831,125100,1999879490,3555,3555,3555,3555,1
|
|
20230831,125000,1999875935,3560,3560,3560,3560,495
|
|
20230831,124900,1998113735,3560,3560,3560,3560,350
|
|
20230831,124800,1996867735,3560,3565,3565,3560,116
|
|
20230831,124700,1996454695,3565,3565,3565,3565,4
|
|
20230831,124600,1996440435,3560,3560,3560,3560,373
|
|
20230831,124500,1995112555,3550,3550,3550,3550,1500
|
|
20230831,124400,1989787555,3550,3550,3550,3550,189
|
|
20230831,124300,1989116605,3550,3550,3550,3550,114
|
|
20230831,124200,1988711905,3545,3545,3545,3545,3
|
|
20230831,124100,1988701270,3550,3550,3565,3550,713
|
|
20230831,124000,1986169430,3555,3550,3555,3550,295
|
|
20230831,123900,1985120955,3545,3550,3550,3545,819
|
|
20230831,123800,1982217135,3550,3550,3550,3550,600
|
|
20230831,123700,1980087135,3555,3555,3555,3555,100
|
|
20230831,123600,1979731635,3555,3555,3555,3555,0
|
|
20230831,123500,1979731635,3555,3555,3555,3555,459
|
|
20230831,123400,1978099890,3555,3555,3555,3555,100
|
|
20230831,123300,1977744390,3555,3555,3555,3555,50
|
|
20230831,123200,1977566640,3570,3570,3570,3570,0
|
|
20230831,123100,1977566640,3570,3560,3570,3560,841
|
|
20230831,123000,1974572580,3560,3560,3560,3560,0
|
|
20230831,122900,1974572580,3560,3565,3565,3560,267
|
|
20230831,122800,1973621910,3575,3575,3575,3575,0
|
|
20230831,122700,1973621910,3575,3570,3575,3570,279
|
|
20230831,122600,1972624935,3575,3560,3575,3560,1324
|
|
20230831,122500,1967909545,3560,3555,3560,3555,1152
|
|
20230831,122400,1963808430,3555,3560,3560,3555,682
|
|
20230831,122300,1961380930,3560,3570,3575,3560,252
|
|
20230831,122200,1960480310,3570,3565,3570,3555,505
|
|
20230831,122100,1958682130,3570,3570,3570,3570,53
|
|
20230831,122000,1958492920,3570,3570,3570,3570,1
|
|
20230831,121900,1958489350,3570,3570,3575,3570,200
|
|
20230831,121800,1957774650,3575,3570,3575,3570,50
|
|
20230831,121700,1957596060,3575,3580,3580,3555,819
|
|
20230831,121600,1954678795,3580,3575,3580,3575,74
|
|
20230831,121500,1954414090,3575,3580,3580,3575,12
|
|
20230831,121400,1954371140,3580,3575,3580,3575,400
|
|
20230831,121300,1952940390,3580,3580,3580,3575,724
|
|
20230831,121200,1950349600,3575,3565,3580,3565,1015
|
|
20230831,121100,1946728025,3550,3545,3565,3545,1965
|
|
20230831,121000,1939739440,3550,3550,3550,3550,867
|
|
20230831,120900,1936661590,3555,3560,3560,3555,1301
|
|
20230831,120800,1932036360,3560,3560,3560,3560,0
|
|
20230831,120700,1932036360,3560,3560,3560,3560,116
|
|
20230831,120600,1931623400,3555,3555,3555,3555,3
|
|
20230831,120500,1931612735,3555,3560,3560,3555,1609
|
|
20230831,120400,1925887100,3550,3560,3560,3550,33
|
|
20230831,120300,1925769890,3550,3550,3550,3550,515
|
|
20230831,120200,1923941640,3550,3550,3550,3550,1503
|
|
20230831,120100,1918605990,3560,3560,3560,3560,1
|
|
20230831,120000,1918602430,3560,3560,3560,3560,114
|
|
20230831,115900,1918196590,3560,3550,3560,3550,301
|
|
20230831,115800,1917128030,3555,3555,3555,3555,105
|
|
20230831,115700,1916754755,3550,3550,3550,3550,0
|
|
20230831,115600,1916754755,3550,3555,3555,3550,89
|
|
20230831,115500,1916438665,3555,3560,3560,3555,1300
|
|
20230831,115400,1911810750,3565,3560,3565,3560,494
|
|
20230831,115300,1910051155,3555,3555,3555,3555,0
|
|
20230831,115200,1910051155,3555,3555,3555,3555,241
|
|
20230831,115100,1909194400,3545,3545,3555,3545,345
|
|
20230831,115000,1907971365,3545,3550,3550,3545,1272
|
|
20230831,114900,1903455795,3555,3555,3555,3555,1
|
|
20230831,114800,1903452240,3555,3555,3555,3555,1
|
|
20230831,114700,1903448685,3555,3550,3555,3540,1845
|
|
20230831,114600,1896912950,3550,3550,3550,3550,246
|
|
20230831,114500,1896039650,3555,3560,3560,3555,364
|
|
20230831,114400,1894745615,3560,3555,3560,3545,3125
|
|
20230831,114300,1883647135,3560,3560,3560,3560,232
|
|
20230831,114200,1882821215,3560,3560,3560,3560,217
|
|
20230831,114100,1882048695,3560,3555,3560,3555,1072
|
|
20230831,114000,1878235025,3550,3540,3550,3540,107
|
|
20230831,113900,1877855185,3555,3540,3560,3530,24816
|
|
20230831,113800,1790108890,3545,3550,3550,3545,8879
|
|
20230831,113700,1758631570,3550,3550,3555,3545,3624
|
|
20230831,113600,1745778175,3550,3560,3560,3550,16687
|
|
20230831,113500,1686503235,3560,3560,3570,3560,568
|
|
20230831,113400,1684481085,3570,3570,3570,3570,0
|
|
20230831,113300,1684481085,3570,3560,3570,3560,637
|
|
20230831,113200,1682211995,3555,3565,3565,3555,5554
|
|
20230831,113100,1662445495,3565,3565,3565,3565,150
|
|
20230831,113000,1661910745,3575,3570,3575,3570,426
|
|
20230831,112900,1660388925,3575,3570,3575,3565,1067
|
|
20230831,112800,1656579335,3565,3565,3565,3565,1504
|
|
20230831,112700,1651217575,3565,3565,3570,3560,2529
|
|
20230831,112600,1642205000,3565,3565,3570,3565,281
|
|
20230831,112500,1641201960,3570,3570,3570,3565,4236
|
|
20230831,112400,1626097025,3575,3580,3580,3570,252
|
|
20230831,112300,1625196325,3570,3570,3585,3570,278
|
|
20230831,112200,1624203355,3585,3580,3585,3580,50
|
|
20230831,112100,1624024285,3570,3580,3580,3570,4
|
|
20230831,112000,1624009975,3580,3570,3585,3565,4644
|
|
20230831,111900,1607435965,3570,3580,3580,3570,3961
|
|
20230831,111800,1593295175,3585,3585,3585,3585,0
|
|
20230831,111700,1593295175,3585,3585,3585,3585,0
|
|
20230831,111600,1593295175,3585,3575,3585,3570,792
|
|
20230831,111500,1590461715,3575,3575,3575,3575,603
|
|
20230831,111400,1588305990,3585,3585,3585,3585,1
|
|
20230831,111300,1588302405,3575,3575,3585,3575,62
|
|
20230831,111200,1588080745,3575,3580,3580,3575,532
|
|
20230831,111100,1586177685,3570,3580,3585,3570,5822
|
|
20230831,111000,1565354750,3580,3585,3585,3580,5583
|
|
20230831,110900,1545363690,3585,3585,3585,3585,2796
|
|
20230831,110800,1535340030,3585,3590,3590,3585,2321
|
|
20230831,110700,1527007650,3595,3595,3595,3595,227
|
|
20230831,110600,1526191585,3590,3595,3595,3590,636
|
|
20230831,110500,1523905595,3585,3590,3590,3585,598
|
|
20230831,110400,1521759640,3590,3590,3590,3590,721
|
|
20230831,110300,1519171250,3595,3595,3600,3590,1915
|
|
20230831,110200,1512287030,3595,3595,3595,3595,47
|
|
20230831,110100,1512118065,3595,3595,3595,3595,1
|
|
20230831,110000,1512114470,3595,3600,3600,3595,976
|
|
20230831,105900,1508605640,3605,3605,3605,3605,0
|
|
20230831,105800,1508605640,3605,3590,3605,3590,104
|
|
20230831,105700,1508232250,3590,3590,3590,3590,0
|
|
20230831,105600,1508232250,3590,3605,3605,3590,24
|
|
20230831,105500,1508145925,3610,3590,3610,3585,737
|
|
20230831,105400,1505493755,3590,3590,3590,3590,0
|
|
20230831,105300,1505493755,3590,3590,3590,3590,246
|
|
20230831,105200,1504610615,3590,3590,3590,3590,45
|
|
20230831,105100,1504449065,3590,3590,3590,3590,141
|
|
20230831,105000,1503942875,3595,3595,3595,3595,1
|
|
20230831,104900,1503939280,3590,3590,3590,3590,90
|
|
20230831,104800,1503616180,3595,3585,3595,3585,401
|
|
20230831,104700,1502177445,3585,3585,3585,3580,77
|
|
20230831,104600,1501901675,3580,3575,3580,3575,352
|
|
20230831,104500,1500641735,3575,3580,3580,3575,767
|
|
20230831,104400,1497898875,3580,3580,3580,3580,44
|
|
20230831,104300,1497741355,3585,3585,3585,3585,100
|
|
20230831,104200,1497382855,3580,3580,3580,3580,416
|
|
20230831,104100,1495893575,3580,3580,3580,3575,7666
|
|
20230831,104000,1468485975,3580,3585,3585,3580,744
|
|
20230831,103900,1465819705,3585,3585,3585,3585,14
|
|
20230831,103800,1465769515,3585,3590,3590,3585,156
|
|
20230831,103700,1465210225,3590,3580,3590,3580,1825
|
|
20230831,103600,1458673925,3580,3580,3580,3580,65
|
|
20230831,103500,1458441225,3575,3585,3585,3575,566
|
|
20230831,103400,1456414415,3585,3585,3590,3585,319
|
|
20230831,103300,1455270345,3580,3580,3580,3575,2483
|
|
20230831,103200,1446382455,3575,3575,3575,3565,10170
|
|
20230831,103100,1410075105,3565,3570,3575,3565,4974
|
|
20230831,103000,1392337180,3570,3580,3580,3570,2030
|
|
20230831,102900,1385089780,3580,3580,3580,3580,1
|
|
20230831,102800,1385086200,3570,3575,3575,3570,2924
|
|
20230831,102700,1374647470,3580,3570,3580,3560,9562
|
|
20230831,102600,1340561560,3570,3580,3580,3570,10122
|
|
20230831,102500,1304395985,3585,3585,3590,3580,706
|
|
20230831,102400,1301867780,3590,3590,3590,3580,2127
|
|
20230831,102300,1294241410,3590,3590,3590,3585,174
|
|
20230831,102200,1293617250,3590,3595,3595,3585,47
|
|
20230831,102100,1293448550,3595,3595,3595,3595,1
|
|
20230831,102000,1293444955,3585,3585,3585,3585,501
|
|
20230831,101900,1291648870,3595,3595,3595,3585,105
|
|
20230831,101800,1291272410,3590,3590,3590,3590,213
|
|
20230831,101700,1290507740,3585,3585,3585,3580,899
|
|
20230831,101600,1287285145,3590,3580,3590,3575,2581
|
|
20230831,101500,1278043370,3585,3590,3590,3580,778
|
|
20230831,101400,1275255120,3590,3580,3590,3580,971
|
|
20230831,101300,1271776100,3575,3580,3580,3575,6041
|
|
20230831,101200,1250169540,3580,3580,3580,3570,3013
|
|
20230831,101100,1239398615,3575,3595,3595,3575,11721
|
|
20230831,101000,1197363495,3595,3585,3595,3585,861
|
|
20230831,100900,1194276640,3590,3590,3590,3585,914
|
|
20230831,100800,1190998070,3590,3590,3590,3570,3308
|
|
20230831,100700,1179172620,3575,3590,3595,3575,7183
|
|
20230831,100600,1153432335,3590,3590,3590,3580,4911
|
|
20230831,100500,1135827345,3585,3590,3600,3585,4893
|
|
20230831,100400,1118268320,3585,3605,3620,3580,38149
|
|
20230831,100300,981225040,3605,3610,3610,3605,9116
|
|
20230831,100200,948335440,3610,3615,3615,3605,636
|
|
20230831,100100,946039855,3620,3615,3620,3610,1442
|
|
20230831,100000,940828905,3610,3610,3620,3605,3722
|
|
20230831,095900,927396050,3605,3605,3610,3600,779
|
|
20230831,095800,924588055,3605,3615,3615,3600,3170
|
|
20230831,095700,913158975,3625,3615,3625,3605,4072
|
|
20230831,095600,898465800,3610,3620,3620,3610,2517
|
|
20230831,095500,889364605,3620,3625,3625,3620,3155
|
|
20230831,095400,877934900,3625,3635,3635,3625,1916
|
|
20230831,095300,870984030,3635,3635,3635,3635,246
|
|
20230831,095200,870089820,3635,3640,3640,3635,223
|
|
20230831,095100,869278350,3655,3630,3660,3625,2951
|
|
20230831,095000,858560145,3630,3635,3635,3630,1038
|
|
20230831,094900,854787120,3645,3645,3645,3645,2
|
|
20230831,094800,854779830,3635,3640,3640,3635,1384
|
|
20230831,094700,849747895,3640,3640,3640,3640,296
|
|
20230831,094600,848670455,3640,3640,3640,3640,253
|
|
20230831,094500,847749535,3640,3640,3640,3640,200
|
|
20230831,094400,847021535,3640,3645,3645,3640,2541
|
|
20230831,094300,837766645,3645,3650,3650,3645,320
|
|
20230831,094200,836600145,3650,3655,3660,3650,3059
|
|
20230831,094100,825432315,3655,3650,3655,3650,730
|
|
20230831,094000,822767805,3650,3650,3650,3650,110
|
|
20230831,093900,822366305,3650,3650,3650,3650,105
|
|
20230831,093800,821983055,3650,3655,3655,3645,4522
|
|
20230831,093700,805483240,3670,3645,3670,3645,3325
|
|
20230831,093600,793318940,3640,3635,3645,3635,1773
|
|
20230831,093500,786863885,3640,3635,3640,3635,2544
|
|
20230831,093400,777615950,3635,3640,3640,3630,1726
|
|
20230831,093300,771336500,3645,3650,3650,3640,2449
|
|
20230831,093200,762420420,3645,3650,3650,3645,51
|
|
20230831,093100,762234275,3650,3650,3650,3645,2098
|
|
20230831,093000,754576635,3650,3655,3655,3650,3805
|
|
20230831,092900,740671565,3655,3645,3655,3645,2262
|
|
20230831,092800,732419565,3645,3635,3645,3615,4468
|
|
20230831,092700,716184980,3635,3630,3640,3630,1902
|
|
20230831,092600,709266960,3630,3615,3630,3610,3677
|
|
20230831,092500,695986180,3610,3635,3635,3610,1600
|
|
20230831,092400,690210150,3610,3630,3635,3610,17102
|
|
20230831,092300,628451580,3635,3625,3635,3625,222
|
|
20230831,092200,627646820,3625,3620,3645,3620,1616
|
|
20230831,092100,621768885,3620,3635,3635,3620,847
|
|
20230831,092000,618701740,3635,3615,3635,3615,2370
|
|
20230831,091900,610118580,3620,3620,3620,3615,223
|
|
20230831,091800,609312375,3615,3625,3625,3615,702
|
|
20230831,091700,606771180,3625,3615,3625,3610,3804
|
|
20230831,091600,593030750,3625,3625,3625,3620,1166
|
|
20230831,091500,588807660,3620,3625,3625,3620,997
|
|
20230831,091400,585196465,3620,3630,3630,3620,1380
|
|
20230831,091300,580199165,3630,3610,3630,3605,3219
|
|
20230831,091200,568561085,3610,3600,3610,3590,4201
|
|
20230831,091100,553432020,3590,3600,3620,3585,11041
|
|
20230831,091000,513766565,3600,3620,3625,3600,9386
|
|
20230831,090900,479879705,3620,3615,3630,3600,21828
|
|
20230831,090800,401129535,3615,3620,3620,3610,6609
|
|
20230831,090700,377244125,3625,3640,3640,3620,4317
|
|
20230831,090600,361586395,3640,3640,3645,3640,993
|
|
20230831,090500,357971365,3640,3645,3645,3615,19358
|
|
20230831,090400,287768325,3635,3645,3650,3630,6763
|
|
20230831,090300,263185455,3630,3655,3655,3630,13313
|
|
20230831,090200,214817810,3685,3645,3685,3645,3686
|
|
20230831,090100,201342150,3650,3630,3655,3620,9150
|
|
20230831,090000,168091425,3630,3670,3675,3610,45768
|