594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,185000,35927387800,16660,16660,16660,16660,0
|
|
20230831,184900,35927387800,16660,16660,16660,16660,0
|
|
20230831,184800,35927387800,16660,16660,16660,16660,0
|
|
20230831,184700,35927387800,16660,16660,16660,16660,0
|
|
20230831,184600,35927387800,16660,16660,16660,16660,0
|
|
20230831,184500,35927387800,16660,16660,16660,16660,0
|
|
20230831,184400,35927387800,16660,16660,16660,16660,0
|
|
20230831,184300,35927387800,16660,16660,16660,16660,0
|
|
20230831,184200,35927387800,16660,16660,16660,16660,0
|
|
20230831,184100,35927387800,16660,16660,16660,16660,0
|
|
20230831,184000,35927387800,16660,16660,16660,16660,0
|
|
20230831,183900,35927387800,16660,16660,16660,16660,0
|
|
20230831,183800,35927387800,16660,16660,16660,16660,0
|
|
20230831,183700,35927387800,16660,16660,16660,16660,0
|
|
20230831,183600,35927387800,16660,16660,16660,16660,0
|
|
20230831,183500,35927387800,16660,16660,16660,16660,0
|
|
20230831,183400,35927387800,16660,16660,16660,16660,0
|
|
20230831,183300,35927387800,16660,16660,16660,16660,0
|
|
20230831,183200,35927387800,16660,16660,16660,16660,0
|
|
20230831,183100,35927387800,16660,16660,16660,16660,0
|
|
20230831,183000,35927387800,16660,16660,16660,16660,0
|
|
20230831,182900,35927387800,16660,16660,16660,16660,0
|
|
20230831,182800,35927387800,16660,16660,16660,16660,0
|
|
20230831,182700,35927387800,16660,16660,16660,16660,0
|
|
20230831,182600,35927387800,16660,16660,16660,16660,0
|
|
20230831,182500,35927387800,16660,16660,16660,16660,0
|
|
20230831,182400,35927387800,16660,16660,16660,16660,0
|
|
20230831,182300,35927387800,16660,16660,16660,16660,0
|
|
20230831,182200,35927387800,16660,16660,16660,16660,0
|
|
20230831,182100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,182000,35927387800,16660,16660,16660,16660,0
|
|
20230831,181900,35927387800,16660,16660,16660,16660,0
|
|
20230831,181800,35927387800,16660,16660,16660,16660,0
|
|
20230831,181700,35927387800,16660,16660,16660,16660,0
|
|
20230831,181600,35927387800,16660,16660,16660,16660,0
|
|
20230831,181500,35927387800,16660,16660,16660,16660,0
|
|
20230831,181400,35927387800,16660,16660,16660,16660,0
|
|
20230831,181300,35927387800,16660,16660,16660,16660,0
|
|
20230831,181200,35927387800,16660,16660,16660,16660,0
|
|
20230831,181100,35927387800,16660,16660,16660,16660,0
|
|
20230831,181000,35927387800,16660,16660,16660,16660,0
|
|
20230831,180900,35927387800,16660,16660,16660,16660,0
|
|
20230831,180800,35927387800,16660,16660,16660,16660,0
|
|
20230831,180700,35927387800,16660,16660,16660,16660,0
|
|
20230831,180600,35927387800,16660,16660,16660,16660,0
|
|
20230831,180500,35927387800,16660,16660,16660,16660,0
|
|
20230831,180400,35927387800,16660,16660,16660,16660,0
|
|
20230831,180300,35927387800,16660,16660,16660,16660,0
|
|
20230831,180200,35927387800,16660,16660,16660,16660,0
|
|
20230831,180100,35927387800,16660,16660,16660,16660,0
|
|
20230831,180000,35927387800,16660,16660,16660,16660,0
|
|
20230831,175900,35927387800,16660,16660,16660,16660,0
|
|
20230831,175800,35927387800,16660,16660,16660,16660,0
|
|
20230831,175700,35927387800,16660,16660,16660,16660,0
|
|
20230831,175600,35927387800,16660,16660,16660,16660,0
|
|
20230831,175500,35927387800,16660,16660,16660,16660,0
|
|
20230831,175400,35927387800,16660,16660,16660,16660,0
|
|
20230831,175300,35927387800,16660,16660,16660,16660,0
|
|
20230831,175200,35927387800,16660,16660,16660,16660,0
|
|
20230831,175100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,175000,35927387800,16660,16660,16660,16660,0
|
|
20230831,174900,35927387800,16660,16660,16660,16660,0
|
|
20230831,174800,35927387800,16660,16660,16660,16660,0
|
|
20230831,174700,35927387800,16660,16660,16660,16660,0
|
|
20230831,174600,35927387800,16660,16660,16660,16660,0
|
|
20230831,174500,35927387800,16660,16660,16660,16660,0
|
|
20230831,174400,35927387800,16660,16660,16660,16660,0
|
|
20230831,174300,35927387800,16660,16660,16660,16660,0
|
|
20230831,174200,35927387800,16660,16660,16660,16660,0
|
|
20230831,174100,35927387800,16660,16660,16660,16660,0
|
|
20230831,174000,35927387800,16660,16660,16660,16660,0
|
|
20230831,173900,35927387800,16660,16660,16660,16660,0
|
|
20230831,173800,35927387800,16660,16660,16660,16660,0
|
|
20230831,173700,35927387800,16660,16660,16660,16660,0
|
|
20230831,173600,35927387800,16660,16660,16660,16660,0
|
|
20230831,173500,35927387800,16660,16660,16660,16660,0
|
|
20230831,173400,35927387800,16660,16660,16660,16660,0
|
|
20230831,173300,35927387800,16660,16660,16660,16660,0
|
|
20230831,173200,35927387800,16660,16660,16660,16660,0
|
|
20230831,173100,35927387800,16660,16660,16660,16660,0
|
|
20230831,173000,35927387800,16660,16660,16660,16660,0
|
|
20230831,172900,35927387800,16660,16660,16660,16660,0
|
|
20230831,172800,35927387800,16660,16660,16660,16660,0
|
|
20230831,172700,35927387800,16660,16660,16660,16660,0
|
|
20230831,172600,35927387800,16660,16660,16660,16660,0
|
|
20230831,172500,35927387800,16660,16660,16660,16660,0
|
|
20230831,172400,35927387800,16660,16660,16660,16660,0
|
|
20230831,172300,35927387800,16660,16660,16660,16660,0
|
|
20230831,172200,35927387800,16660,16660,16660,16660,0
|
|
20230831,172100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,172000,35927387800,16660,16660,16660,16660,0
|
|
20230831,171900,35927387800,16660,16660,16660,16660,0
|
|
20230831,171800,35927387800,16660,16660,16660,16660,0
|
|
20230831,171700,35927387800,16660,16660,16660,16660,0
|
|
20230831,171600,35927387800,16660,16660,16660,16660,0
|
|
20230831,171500,35927387800,16660,16660,16660,16660,0
|
|
20230831,171400,35927387800,16660,16660,16660,16660,0
|
|
20230831,171300,35927387800,16660,16660,16660,16660,0
|
|
20230831,171200,35927387800,16660,16660,16660,16660,0
|
|
20230831,171100,35927387800,16660,16660,16660,16660,0
|
|
20230831,171000,35927387800,16660,16660,16660,16660,0
|
|
20230831,170900,35927387800,16660,16660,16660,16660,0
|
|
20230831,170800,35927387800,16660,16660,16660,16660,0
|
|
20230831,170700,35927387800,16660,16660,16660,16660,0
|
|
20230831,170600,35927387800,16660,16660,16660,16660,0
|
|
20230831,170500,35927387800,16660,16660,16660,16660,0
|
|
20230831,170400,35927387800,16660,16660,16660,16660,0
|
|
20230831,170300,35927387800,16660,16660,16660,16660,0
|
|
20230831,170200,35927387800,16660,16660,16660,16660,0
|
|
20230831,170100,35927387800,16660,16660,16660,16660,0
|
|
20230831,170000,35927387800,16660,16660,16660,16660,0
|
|
20230831,165900,35927387800,16660,16660,16660,16660,0
|
|
20230831,165800,35927387800,16660,16660,16660,16660,0
|
|
20230831,165700,35927387800,16660,16660,16660,16660,0
|
|
20230831,165600,35927387800,16660,16660,16660,16660,0
|
|
20230831,165500,35927387800,16660,16660,16660,16660,0
|
|
20230831,165400,35927387800,16660,16660,16660,16660,0
|
|
20230831,165300,35927387800,16660,16660,16660,16660,0
|
|
20230831,165200,35927387800,16660,16660,16660,16660,0
|
|
20230831,165100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,165000,35927387800,16660,16660,16660,16660,0
|
|
20230831,164900,35927387800,16660,16660,16660,16660,0
|
|
20230831,164800,35927387800,16660,16660,16660,16660,0
|
|
20230831,164700,35927387800,16660,16660,16660,16660,0
|
|
20230831,164600,35927387800,16660,16660,16660,16660,0
|
|
20230831,164500,35927387800,16660,16660,16660,16660,0
|
|
20230831,164400,35927387800,16660,16660,16660,16660,0
|
|
20230831,164300,35927387800,16660,16660,16660,16660,0
|
|
20230831,164200,35927387800,16660,16660,16660,16660,0
|
|
20230831,164100,35927387800,16660,16660,16660,16660,0
|
|
20230831,164000,35927387800,16660,16660,16660,16660,0
|
|
20230831,163900,35927387800,16660,16660,16660,16660,0
|
|
20230831,163800,35927387800,16660,16660,16660,16660,0
|
|
20230831,163700,35927387800,16660,16660,16660,16660,0
|
|
20230831,163600,35927387800,16660,16660,16660,16660,0
|
|
20230831,163500,35927387800,16660,16660,16660,16660,0
|
|
20230831,163400,35927387800,16660,16660,16660,16660,0
|
|
20230831,163300,35927387800,16660,16660,16660,16660,0
|
|
20230831,163200,35927387800,16660,16660,16660,16660,0
|
|
20230831,163100,35927387800,16660,16660,16660,16660,0
|
|
20230831,163000,35927387800,16660,16660,16660,16660,0
|
|
20230831,162900,35927387800,16660,16660,16660,16660,0
|
|
20230831,162800,35927387800,16660,16660,16660,16660,0
|
|
20230831,162700,35927387800,16660,16660,16660,16660,0
|
|
20230831,162600,35927387800,16660,16660,16660,16660,0
|
|
20230831,162500,35927387800,16660,16660,16660,16660,0
|
|
20230831,162400,35927387800,16660,16660,16660,16660,0
|
|
20230831,162300,35927387800,16660,16660,16660,16660,0
|
|
20230831,162200,35927387800,16660,16660,16660,16660,0
|
|
20230831,162100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,162000,35927387800,16660,16660,16660,16660,0
|
|
20230831,161900,35927387800,16660,16660,16660,16660,0
|
|
20230831,161800,35927387800,16660,16660,16660,16660,0
|
|
20230831,161700,35927387800,16660,16660,16660,16660,0
|
|
20230831,161600,35927387800,16660,16660,16660,16660,0
|
|
20230831,161500,35927387800,16660,16660,16660,16660,0
|
|
20230831,161400,35927387800,16660,16660,16660,16660,0
|
|
20230831,161300,35927387800,16660,16660,16660,16660,0
|
|
20230831,161200,35927387800,16660,16660,16660,16660,0
|
|
20230831,161100,35927387800,16660,16660,16660,16660,0
|
|
20230831,161000,35927387800,16660,16660,16660,16660,0
|
|
20230831,160900,35927387800,16660,16660,16660,16660,0
|
|
20230831,160800,35927387800,16660,16660,16660,16660,0
|
|
20230831,160700,35927387800,16660,16660,16660,16660,0
|
|
20230831,160600,35927387800,16660,16660,16660,16660,0
|
|
20230831,160500,35927387800,16660,16660,16660,16660,0
|
|
20230831,160400,35927387800,16660,16660,16660,16660,0
|
|
20230831,160300,35927387800,16660,16660,16660,16660,0
|
|
20230831,160200,35927387800,16660,16660,16660,16660,0
|
|
20230831,160100,35927387800,16660,16660,16660,16660,0
|
|
20230831,160000,35927387800,16660,16660,16660,16660,0
|
|
20230831,155900,35927387800,16660,16660,16660,16660,0
|
|
20230831,155800,35927387800,16660,16660,16660,16660,0
|
|
20230831,155700,35927387800,16660,16660,16660,16660,0
|
|
20230831,155600,35927387800,16660,16660,16660,16660,0
|
|
20230831,155500,35927387800,16660,16660,16660,16660,0
|
|
20230831,155400,35927387800,16660,16660,16660,16660,0
|
|
20230831,155300,35927387800,16660,16660,16660,16660,0
|
|
20230831,155200,35927387800,16660,16660,16660,16660,0
|
|
20230831,155100,35927387800,16660,16660,16660,16660,526407
|
|
20230831,155000,35927387800,16660,16660,16660,16660,0
|
|
20230831,154900,35927387800,16660,16660,16660,16660,0
|
|
20230831,154800,35927387800,16660,16660,16660,16660,0
|
|
20230831,154700,35927387800,16660,16660,16660,16660,0
|
|
20230831,154600,35927387800,16660,16660,16660,16660,0
|
|
20230831,154500,35927387800,16660,16660,16660,16660,0
|
|
20230831,154400,35927387800,16660,16660,16660,16660,0
|
|
20230831,154300,35927387800,16660,16660,16660,16660,0
|
|
20230831,154200,35927387800,16660,16660,16660,16660,0
|
|
20230831,154100,35927387800,16660,16660,16660,16660,0
|
|
20230831,154000,35927387800,16660,16660,16660,16660,0
|
|
20230831,153900,35927387800,16660,16660,16660,16660,0
|
|
20230831,153800,35927387800,16660,16660,16660,16660,0
|
|
20230831,153700,35927387800,16660,16660,16660,16660,0
|
|
20230831,153600,35927387800,16660,16660,16660,16660,0
|
|
20230831,153500,35927387800,16660,16660,16660,16660,0
|
|
20230831,153400,35927387800,16660,16660,16660,16660,0
|
|
20230831,153300,35927387800,16660,16660,16660,16660,0
|
|
20230831,153200,35927387800,16660,16660,16660,16660,0
|
|
20230831,153100,35927387800,16660,16660,16660,16660,0
|
|
20230831,153000,35927387800,16660,16660,16660,16660,526407
|
|
20230831,152900,27157447180,16700,16700,16700,16700,0
|
|
20230831,152800,27157447180,16700,16700,16700,16700,0
|
|
20230831,152700,27157447180,16700,16700,16700,16700,0
|
|
20230831,152600,27157447180,16700,16700,16700,16700,0
|
|
20230831,152500,27157447180,16700,16700,16700,16700,0
|
|
20230831,152400,27157447180,16700,16700,16700,16700,0
|
|
20230831,152300,27157447180,16700,16700,16700,16700,0
|
|
20230831,152200,27157447180,16700,16700,16700,16700,0
|
|
20230831,152100,27157447180,16700,16700,16700,16700,0
|
|
20230831,152000,27157447180,16700,16700,16700,16700,0
|
|
20230831,151900,27157447180,16700,16700,16700,16690,15456
|
|
20230831,151800,26899374900,16690,16700,16700,16690,4465
|
|
20230831,151700,26824825970,16700,16710,16710,16690,8847
|
|
20230831,151600,26677078940,16700,16690,16710,16690,20284
|
|
20230831,151500,26338339800,16690,16700,16700,16690,4101
|
|
20230831,151400,26269867980,16690,16700,16700,16690,4546
|
|
20230831,151300,26193990360,16700,16700,16700,16690,403
|
|
20230831,151200,26187262570,16700,16690,16700,16690,5239
|
|
20230831,151100,26099801540,16700,16690,16700,16690,4972
|
|
20230831,151000,26016775060,16690,16690,16700,16690,4802
|
|
20230831,150900,25936604370,16690,16700,16700,16690,2940
|
|
20230831,150800,25887524320,16690,16700,16700,16690,1640
|
|
20230831,150700,25860142010,16700,16710,16710,16690,4692
|
|
20230831,150600,25781782870,16700,16700,16710,16690,5066
|
|
20230831,150500,25697188410,16700,16700,16700,16690,3077
|
|
20230831,150400,25645804620,16700,16700,16710,16690,5064
|
|
20230831,150300,25561236630,16700,16710,16710,16700,5876
|
|
20230831,150200,25463103810,16700,16700,16710,16700,4500
|
|
20230831,150100,25387953760,16700,16700,16700,16690,3224
|
|
20230831,150000,25334114170,16700,16700,16700,16690,1496
|
|
20230831,145900,25309131460,16700,16700,16700,16700,1985
|
|
20230831,145800,25275981960,16700,16690,16700,16690,6953
|
|
20230831,145700,25159880560,16690,16700,16700,16690,8691
|
|
20230831,145600,25014810640,16700,16710,16710,16690,5528
|
|
20230831,145500,24922492190,16700,16700,16710,16700,2284
|
|
20230831,145400,24884348410,16710,16710,16710,16700,9279
|
|
20230831,145300,24729377070,16710,16720,16720,16700,1516
|
|
20230831,145200,24704053630,16710,16710,16710,16700,5064
|
|
20230831,145100,24619436540,16700,16700,16710,16700,910
|
|
20230831,145000,24604237590,16700,16710,16710,16700,907
|
|
20230831,144900,24589090400,16700,16700,16710,16690,2279
|
|
20230831,144800,24551032070,16690,16690,16700,16690,5835
|
|
20230831,144700,24453589770,16700,16700,16700,16690,2147
|
|
20230831,144600,24417736300,16700,16700,16700,16690,2006
|
|
20230831,144500,24384244860,16690,16700,16700,16690,1555
|
|
20230831,144400,24358288530,16700,16700,16700,16690,1242
|
|
20230831,144300,24337553380,16700,16690,16700,16690,2128
|
|
20230831,144200,24302024920,16690,16700,16700,16690,916
|
|
20230831,144100,24286734930,16690,16700,16700,16690,743
|
|
20230831,144000,24274328720,16690,16700,16700,16690,2481
|
|
20230831,143900,24232917890,16700,16700,16700,16690,2041
|
|
20230831,143800,24198835120,16700,16700,16700,16690,5041
|
|
20230831,143700,24114694710,16690,16700,16700,16690,478
|
|
20230831,143600,24106715240,16690,16700,16700,16690,10560
|
|
20230831,143500,23930464400,16690,16680,16690,16680,5222
|
|
20230831,143400,23843313240,16690,16690,16690,16680,3952
|
|
20230831,143300,23777382440,16680,16690,16690,16680,3209
|
|
20230831,143200,23723845990,16690,16690,16690,16680,2924
|
|
20230831,143100,23675057570,16680,16680,16690,16680,2068
|
|
20230831,143000,23640554510,16680,16700,16700,16680,11678
|
|
20230831,142900,23445658370,16700,16690,16700,16690,4536
|
|
20230831,142800,23369941130,16700,16700,16700,16690,3189
|
|
20230831,142700,23316702030,16690,16700,16700,16690,999
|
|
20230831,142600,23300025270,16690,16690,16700,16690,4042
|
|
20230831,142500,23232545830,16700,16690,16700,16690,6652
|
|
20230831,142400,23121464430,16700,16700,16700,16690,1284
|
|
20230831,142300,23100029600,16700,16700,16710,16690,9873
|
|
20230831,142200,22935156560,16700,16710,16710,16700,1941
|
|
20230831,142100,22902735670,16710,16710,16710,16700,6910
|
|
20230831,142000,22787272780,16700,16740,16740,16700,46872
|
|
20230831,141900,22004011500,16740,16730,16740,16720,3444
|
|
20230831,141800,21946393410,16730,16720,16730,16710,8438
|
|
20230831,141700,21805302410,16720,16720,16730,16710,18752
|
|
20230831,141600,21491842380,16720,16740,16740,16710,22294
|
|
20230831,141500,21119004710,16740,16740,16740,16730,6832
|
|
20230831,141400,21004645530,16740,16740,16740,16730,1717
|
|
20230831,141300,20975909960,16730,16740,16740,16730,2075
|
|
20230831,141200,20941183400,16740,16730,16740,16730,10398
|
|
20230831,141100,20767130800,16740,16740,16740,16730,2891
|
|
20230831,141000,20718742430,16740,16760,16760,16730,14511
|
|
20230831,140900,20475712290,16760,16750,16760,16750,5372
|
|
20230831,140800,20385716380,16760,16770,16780,16750,24166
|
|
20230831,140700,19980582190,16780,16800,16800,16770,23260
|
|
20230831,140600,19590167440,16790,16810,16810,16790,67701
|
|
20230831,140500,18452793920,16810,16800,16810,16800,7856
|
|
20230831,140400,18320738900,16810,16820,16820,16800,4716
|
|
20230831,140300,18241463490,16810,16800,16820,16800,5738
|
|
20230831,140200,18145005530,16810,16820,16830,16800,42282
|
|
20230831,140100,17434113750,16830,16830,16830,16820,258
|
|
20230831,140000,17429774030,16830,16830,16830,16820,808
|
|
20230831,135900,17416179710,16830,16830,16840,16820,852
|
|
20230831,135800,17401841000,16830,16830,16830,16820,4214
|
|
20230831,135700,17330920200,16830,16830,16830,16820,777
|
|
20230831,135600,17317845550,16830,16830,16830,16820,2644
|
|
20230831,135500,17273348060,16830,16810,16830,16810,15156
|
|
20230831,135400,17018454230,16810,16810,16820,16810,685
|
|
20230831,135300,17006938340,16810,16820,16820,16810,1038
|
|
20230831,135200,16989486800,16820,16820,16820,16810,2295
|
|
20230831,135100,16950894240,16810,16820,16820,16810,4791
|
|
20230831,135000,16870324030,16820,16820,16820,16810,1494
|
|
20230831,134900,16845200590,16820,16820,16820,16810,2389
|
|
20230831,134800,16805025260,16820,16830,16830,16810,14987
|
|
20230831,134700,16552943750,16830,16820,16830,16820,2596
|
|
20230831,134600,16509278050,16820,16820,16830,16820,338
|
|
20230831,134500,16503592210,16820,16820,16830,16820,2540
|
|
20230831,134400,16460868230,16820,16830,16840,16820,26904
|
|
20230831,134300,16008074860,16830,16830,16840,16830,1204
|
|
20230831,134200,15987808100,16830,16830,16840,16830,6720
|
|
20230831,134100,15874706480,16840,16840,16840,16830,1800
|
|
20230831,134000,15844410980,16840,16830,16840,16830,1430
|
|
20230831,133900,15820341980,16830,16840,16840,16830,1059
|
|
20230831,133800,15802511300,16830,16840,16840,16830,1722
|
|
20230831,133700,15773521390,16830,16840,16840,16830,633
|
|
20230831,133600,15762864480,16830,16830,16840,16830,1837
|
|
20230831,133500,15731933230,16840,16840,16840,16830,2048
|
|
20230831,133400,15697445330,16840,16840,16840,16830,2624
|
|
20230831,133300,15653258600,16840,16840,16840,16830,740
|
|
20230831,133200,15640797610,16840,16830,16840,16830,1078
|
|
20230831,133100,15622651040,16830,16850,16850,16830,10261
|
|
20230831,133000,15449855360,16840,16840,16850,16840,790
|
|
20230831,132900,15436550820,16840,16840,16850,16840,495
|
|
20230831,132800,15428214320,16840,16840,16850,16840,315
|
|
20230831,132700,15422908690,16850,16840,16850,16840,2689
|
|
20230831,132600,15377625660,16840,16840,16850,16840,324
|
|
20230831,132500,15372169110,16840,16850,16850,16840,419
|
|
20230831,132400,15365112630,16840,16840,16850,16840,558
|
|
20230831,132300,15355714630,16840,16840,16850,16840,1056
|
|
20230831,132200,15337931450,16840,16840,16840,16840,577
|
|
20230831,132100,15328214770,16840,16840,16850,16840,277
|
|
20230831,132000,15323549890,16840,16850,16850,16840,2424
|
|
20230831,131900,15282720890,16840,16840,16850,16840,12210
|
|
20230831,131800,15077100590,16850,16850,16850,16840,786
|
|
20230831,131700,15063861520,16840,16850,16850,16840,112
|
|
20230831,131600,15061975040,16850,16850,16850,16850,572
|
|
20230831,131500,15052336840,16850,16840,16850,16840,117
|
|
20230831,131400,15050365800,16850,16850,16850,16840,11029
|
|
20230831,131300,14864597890,16850,16850,16850,16840,1401
|
|
20230831,131200,14840998010,16850,16850,16850,16840,382
|
|
20230831,131100,14834563630,16850,16860,16860,16840,7812
|
|
20230831,131000,14702931040,16850,16850,16860,16850,7815
|
|
20230831,130900,14571248000,16850,16870,16870,16850,13182
|
|
20230831,130800,14349084930,16860,16860,16870,16860,217
|
|
20230831,130700,14345426080,16870,16870,16870,16860,298
|
|
20230831,130600,14340400290,16860,16860,16860,16860,166
|
|
20230831,130500,14337601530,16860,16860,16870,16860,640
|
|
20230831,130400,14326811120,16860,16870,16870,16860,99
|
|
20230831,130300,14325141140,16860,16870,16870,16860,10456
|
|
20230831,130200,14148849190,16870,16860,16870,16860,945
|
|
20230831,130100,14132915610,16860,16870,16870,16860,1063
|
|
20230831,130000,14114993220,16860,16870,16870,16860,309
|
|
20230831,125900,14109781800,16870,16870,16880,16860,2343
|
|
20230831,125800,14070256780,16870,16870,16880,16870,771
|
|
20230831,125700,14057249450,16870,16870,16880,16870,1532
|
|
20230831,125600,14031403190,16880,16870,16880,16870,5226
|
|
20230831,125500,13943238680,16870,16870,16880,16870,603
|
|
20230831,125400,13933063590,16880,16870,16880,16870,1064
|
|
20230831,125300,13915107980,16870,16870,16880,16870,477
|
|
20230831,125200,13907059830,16880,16870,16880,16870,580
|
|
20230831,125100,13897270710,16870,16870,16880,16870,446
|
|
20230831,125000,13889744620,16870,16870,16880,16870,593
|
|
20230831,124900,13879740330,16870,16880,16880,16870,321
|
|
20230831,124800,13874323940,16870,16870,16880,16870,760
|
|
20230831,124700,13861497730,16870,16870,16870,16870,1112
|
|
20230831,124600,13842738290,16870,16880,16880,16870,1955
|
|
20230831,124500,13809755550,16870,16880,16880,16870,525
|
|
20230831,124400,13800897340,16870,16870,16880,16870,674
|
|
20230831,124300,13789526460,16870,16870,16880,16870,403
|
|
20230831,124200,13782726590,16870,16880,16880,16870,298
|
|
20230831,124100,13777697370,16870,16870,16880,16870,742
|
|
20230831,124000,13765178710,16870,16870,16880,16870,2417
|
|
20230831,123900,13724403810,16880,16880,16880,16870,71
|
|
20230831,123800,13723205420,16880,16880,16880,16870,281
|
|
20230831,123700,13718462970,16880,16880,16880,16870,533
|
|
20230831,123600,13709465970,16880,16870,16880,16870,280
|
|
20230831,123500,13704741570,16870,16880,16880,16870,1988
|
|
20230831,123400,13671202880,16880,16870,16880,16870,3824
|
|
20230831,123300,13606661790,16880,16870,16880,16870,1718
|
|
20230831,123200,13577678870,16880,16870,16880,16870,3526
|
|
20230831,123100,13518193250,16880,16880,16880,16870,1000
|
|
20230831,123000,13501316190,16880,16880,16880,16880,2483
|
|
20230831,122900,13459403150,16880,16890,16890,16880,2090
|
|
20230831,122800,13424122840,16890,16890,16890,16880,1066
|
|
20230831,122700,13406125600,16880,16890,16900,16880,534
|
|
20230831,122600,13397107540,16900,16890,16900,16890,2920
|
|
20230831,122500,13347788360,16900,16890,16900,16890,1207
|
|
20230831,122400,13327398740,16890,16890,16900,16890,340
|
|
20230831,122300,13321655750,16900,16890,16900,16890,3074
|
|
20230831,122200,13269733420,16900,16890,16900,16890,426
|
|
20230831,122100,13262534640,16890,16900,16900,16890,206
|
|
20230831,122000,13259053980,16890,16900,16900,16890,425
|
|
20230831,121900,13251871700,16890,16900,16900,16890,586
|
|
20230831,121800,13241969320,16900,16900,16910,16890,2848
|
|
20230831,121700,13193837520,16910,16910,16910,16900,392
|
|
20230831,121600,13187211610,16910,16910,16910,16900,1447
|
|
20230831,121500,13162751800,16910,16900,16910,16900,951
|
|
20230831,121400,13146675430,16910,16910,16910,16900,2529
|
|
20230831,121300,13103932600,16910,16910,16910,16900,751
|
|
20230831,121200,13091233910,16910,16900,16920,16900,8940
|
|
20230831,121100,12940115280,16900,16890,16900,16890,755
|
|
20230831,121000,12927356020,16890,16900,16900,16890,394
|
|
20230831,120900,12920699070,16900,16890,16900,16890,600
|
|
20230831,120800,12910564500,16900,16890,16900,16890,343
|
|
20230831,120700,12904769820,16890,16890,16900,16890,338
|
|
20230831,120600,12899059100,16900,16890,16900,16890,575
|
|
20230831,120500,12889343050,16900,16890,16900,16890,164
|
|
20230831,120400,12886572590,16900,16900,16900,16890,790
|
|
20230831,120300,12873227570,16900,16890,16900,16890,149
|
|
20230831,120200,12870710140,16900,16890,16900,16890,874
|
|
20230831,120100,12855942260,16890,16890,16900,16890,173
|
|
20230831,120000,12853019530,16890,16890,16900,16890,1435
|
|
20230831,115900,12828775890,16890,16900,16900,16890,905
|
|
20230831,115800,12813487330,16890,16890,16900,16890,447
|
|
20230831,115700,12805934910,16900,16890,16900,16890,809
|
|
20230831,115600,12792268820,16890,16890,16900,16890,184
|
|
20230831,115500,12789160430,16890,16890,16900,16890,641
|
|
20230831,115400,12778328750,16900,16890,16900,16890,869
|
|
20230831,115300,12763650740,16890,16890,16900,16890,1127
|
|
20230831,115200,12744605190,16900,16900,16900,16890,176
|
|
20230831,115100,12741631540,16900,16890,16900,16880,6257
|
|
20230831,115000,12635950820,16890,16890,16890,16880,209
|
|
20230831,114900,12632421480,16890,16890,16890,16880,4213
|
|
20230831,114800,12561269770,16880,16890,16890,16880,804
|
|
20230831,114700,12547694960,16880,16890,16890,16880,89
|
|
20230831,114600,12546192220,16880,16880,16890,16880,15
|
|
20230831,114500,12545938980,16880,16890,16890,16880,589
|
|
20230831,114400,12535996350,16890,16880,16890,16880,1337
|
|
20230831,114300,12513416630,16890,16880,16890,16880,600
|
|
20230831,114200,12503283930,16890,16880,16890,16880,382
|
|
20230831,114100,12496833220,16880,16890,16890,16880,140
|
|
20230831,114000,12494469760,16890,16890,16890,16880,1789
|
|
20230831,113900,12464260080,16890,16880,16890,16880,1622
|
|
20230831,113800,12436879950,16880,16870,16880,16860,1049
|
|
20230831,113700,12419179910,16870,16880,16890,16870,1404
|
|
20230831,113600,12395485430,16880,16890,16890,16880,496
|
|
20230831,113500,12387111660,16890,16880,16890,16880,558
|
|
20230831,113400,12377687260,16880,16870,16890,16860,15295
|
|
20230831,113300,12119626290,16870,16860,16870,16860,457
|
|
20230831,113200,12111920090,16860,16860,16870,16860,434
|
|
20230831,113100,12104601310,16870,16860,16870,16860,1422
|
|
20230831,113000,12080613850,16860,16860,16870,16860,1554
|
|
20230831,112900,12054412300,16860,16870,16870,16860,1107
|
|
20230831,112800,12035747300,16860,16870,16870,16860,1764
|
|
20230831,112700,12006005780,16860,16860,16870,16860,373
|
|
20230831,112600,11999715450,16860,16860,16870,16860,499
|
|
20230831,112500,11991299470,16870,16870,16870,16860,347
|
|
20230831,112400,11985445970,16860,16870,16870,16860,528
|
|
20230831,112300,11976540320,16870,16870,16870,16860,384
|
|
20230831,112200,11970065370,16860,16860,16870,16860,165
|
|
20230831,112100,11967282890,16870,16860,16870,16860,209
|
|
20230831,112000,11963757610,16860,16870,16870,16860,2286
|
|
20230831,111900,11925209740,16860,16870,16870,16860,333
|
|
20230831,111800,11919594250,16860,16870,16870,16860,567
|
|
20230831,111700,11910031530,16870,16860,16870,16860,429
|
|
20230831,111600,11902797470,16860,16870,16870,16860,505
|
|
20230831,111500,11894281880,16860,16870,16870,16860,490
|
|
20230831,111400,11886019530,16870,16860,16870,16860,958
|
|
20230831,111300,11869864730,16860,16870,16870,16860,421
|
|
20230831,111200,11862763880,16860,16860,16870,16860,696
|
|
20230831,111100,11851029280,16860,16870,16870,16860,1573
|
|
20230831,111000,11824508210,16860,16860,16870,16860,2338
|
|
20230831,110900,11785083280,16860,16870,16870,16860,1455
|
|
20230831,110800,11760551620,16860,16870,16870,16860,2563
|
|
20230831,110700,11717317590,16860,16860,16870,16860,404
|
|
20230831,110600,11710505020,16860,16860,16860,16860,1146
|
|
20230831,110500,11691183460,16860,16860,16870,16860,922
|
|
20230831,110400,11675637690,16870,16860,16870,16860,476
|
|
20230831,110300,11667611240,16860,16860,16860,16860,1971
|
|
20230831,110200,11634380180,16860,16850,16860,16850,4485
|
|
20230831,110100,11558770960,16860,16850,16860,16850,3472
|
|
20230831,110000,11500246970,16860,16860,16860,16850,1318
|
|
20230831,105900,11478038360,16850,16850,16860,16850,1039
|
|
20230831,105800,11460530440,16850,16860,16860,16850,414
|
|
20230831,105700,11453552100,16860,16860,16860,16850,409
|
|
20230831,105600,11446656450,16860,16860,16870,16850,5831
|
|
20230831,105500,11348347100,16860,16860,16870,16860,2833
|
|
20230831,105400,11300582410,16860,16870,16870,16860,2373
|
|
20230831,105300,11260552620,16860,16860,16870,16860,250
|
|
20230831,105200,11256337610,16860,16860,16860,16850,6600
|
|
20230831,105100,11145062420,16860,16850,16860,16850,703
|
|
20230831,105000,11133215010,16860,16860,16860,16850,562
|
|
20230831,104900,11123742660,16850,16860,16860,16850,506
|
|
20230831,104800,11115213920,16850,16850,16860,16850,1174
|
|
20230831,104700,11095430460,16850,16850,16860,16850,4467
|
|
20230831,104600,11020159930,16850,16850,16860,16850,278
|
|
20230831,104500,11015474340,16860,16860,16860,16850,856
|
|
20230831,104400,11001048120,16850,16850,16860,16850,1971
|
|
20230831,104300,10967827130,16850,16850,16860,16850,3729
|
|
20230831,104200,10904992580,16850,16860,16860,16850,312
|
|
20230831,104100,10899734760,16850,16860,16860,16850,850
|
|
20230831,104000,10885411240,16860,16860,16860,16850,469
|
|
20230831,103900,10877506990,16860,16850,16860,16850,627
|
|
20230831,103800,10866939870,16850,16860,16860,16850,361
|
|
20230831,103700,10860855810,16860,16860,16860,16850,1950
|
|
20230831,103600,10827994390,16860,16860,16860,16850,611
|
|
20230831,103500,10817696050,16850,16860,16860,16850,380
|
|
20230831,103400,10811291360,16850,16850,16860,16850,1776
|
|
20230831,103300,10781365650,16840,16850,16850,16840,1310
|
|
20230831,103200,10759293450,16850,16850,16850,16840,2077
|
|
20230831,103100,10724297500,16850,16850,16860,16850,1574
|
|
20230831,103000,10697775300,16850,16850,16860,16850,1693
|
|
20230831,102900,10669243510,16850,16850,16860,16850,3651
|
|
20230831,102800,10607717980,16850,16850,16860,16850,163
|
|
20230831,102700,10604971200,16860,16850,16860,16850,1075
|
|
20230831,102600,10586854070,16850,16850,16860,16850,1872
|
|
20230831,102500,10555309640,16860,16850,16860,16850,481
|
|
20230831,102400,10547200880,16850,16860,16860,16850,632
|
|
20230831,102300,10536548250,16860,16860,16860,16850,2025
|
|
20230831,102200,10502421380,16860,16860,16860,16850,2077
|
|
20230831,102100,10467414020,16860,16860,16860,16850,2112
|
|
20230831,102000,10431824790,16860,16870,16870,16860,3384
|
|
20230831,101900,10374769790,16870,16870,16870,16860,259
|
|
20230831,101800,10370400840,16870,16860,16870,16860,91
|
|
20230831,101700,10368866190,16860,16870,16870,16860,1270
|
|
20230831,101600,10347449280,16870,16880,16880,16870,4647
|
|
20230831,101500,10269024780,16880,16890,16890,16880,1028
|
|
20230831,101400,10251667090,16890,16890,16890,16880,1596
|
|
20230831,101300,10224711860,16890,16880,16890,16880,900
|
|
20230831,101200,10209514150,16890,16880,16890,16880,856
|
|
20230831,101100,10195063130,16890,16890,16900,16870,2906
|
|
20230831,101000,10145986810,16890,16850,16890,16840,22924
|
|
20230831,100900,9759481740,16850,16840,16850,16840,14481
|
|
20230831,100800,9515587610,16840,16850,16850,16840,5553
|
|
20230831,100700,9422063050,16850,16840,16850,16840,793
|
|
20230831,100600,9408702330,16850,16850,16850,16840,1182
|
|
20230831,100500,9388788650,16850,16850,16850,16840,742
|
|
20230831,100400,9376288010,16850,16850,16850,16840,5722
|
|
20230831,100300,9279895870,16840,16850,16850,16840,5957
|
|
20230831,100200,9179523840,16860,16850,16860,16850,4267
|
|
20230831,100100,9107624840,16840,16840,16850,16840,5666
|
|
20230831,100000,9012170160,16850,16850,16850,16840,484
|
|
20230831,095900,9004015810,16850,16840,16850,16840,9771
|
|
20230831,095800,8839384720,16840,16850,16860,16840,10124
|
|
20230831,095700,8668797560,16850,16860,16860,16850,673
|
|
20230831,095600,8657457180,16860,16850,16860,16850,8289
|
|
20230831,095500,8517781200,16850,16850,16860,16850,3533
|
|
20230831,095400,8458249220,16850,16860,16860,16850,1339
|
|
20230831,095300,8435686150,16860,16850,16860,16850,1902
|
|
20230831,095200,8403636830,16860,16860,16860,16850,12271
|
|
20230831,095100,8196860610,16860,16860,16860,16850,1351
|
|
20230831,095000,8174095640,16860,16860,16860,16850,1698
|
|
20230831,094900,8145475190,16850,16860,16860,16850,18892
|
|
20230831,094800,7827071480,16870,16860,16870,16860,6639
|
|
20230831,094700,7715104030,16860,16860,16870,16860,1404
|
|
20230831,094600,7691424150,16860,16870,16870,16860,1418
|
|
20230831,094500,7667516060,16870,16860,16870,16850,4597
|
|
20230831,094400,7590017600,16860,16860,16860,16850,6486
|
|
20230831,094300,7480671890,16860,16860,16860,16850,1571
|
|
20230831,094200,7454198390,16860,16860,16870,16850,7356
|
|
20230831,094100,7330180210,16860,16870,16870,16860,2535
|
|
20230831,094000,7287438490,16870,16870,16870,16860,3494
|
|
20230831,093900,7228525810,16870,16850,16870,16850,10193
|
|
20230831,093800,7056673390,16860,16860,16870,16850,7940
|
|
20230831,093700,6922812620,16860,16870,16870,16860,13171
|
|
20230831,093600,6700726210,16870,16880,16880,16870,9455
|
|
20230831,093500,6541218570,16870,16880,16890,16870,1721
|
|
20230831,093400,6512167900,16880,16880,16890,16880,1615
|
|
20230831,093300,6484905980,16880,16880,16880,16870,3874
|
|
20230831,093200,6419515490,16890,16880,16890,16880,523
|
|
20230831,093100,6410685850,16880,16890,16890,16870,7131
|
|
20230831,093000,6290319760,16890,16880,16890,16880,7624
|
|
20230831,092900,6161599740,16880,16890,16900,16880,3368
|
|
20230831,092800,6104716340,16900,16900,16900,16890,2026
|
|
20230831,092700,6070496020,16890,16880,16890,16880,5470
|
|
20230831,092600,5978120350,16880,16890,16890,16880,3225
|
|
20230831,092500,5923682090,16880,16900,16900,16880,4766
|
|
20230831,092400,5843200910,16890,16900,16900,16890,5117
|
|
20230831,092300,5756770740,16900,16910,16910,16890,5078
|
|
20230831,092200,5670949690,16910,16920,16940,16900,8750
|
|
20230831,092100,5522862160,16940,16900,16990,16900,7217
|
|
20230831,092000,5400705710,16900,16880,16900,16870,4078
|
|
20230831,091900,5331818510,16880,16860,16880,16860,4252
|
|
20230831,091800,5260073680,16860,16850,16860,16850,5779
|
|
20230831,091700,5162646290,16850,16870,16880,16850,6820
|
|
20230831,091600,5047640530,16870,16840,16890,16830,31620
|
|
20230831,091500,4514880810,16840,16840,16850,16830,11831
|
|
20230831,091400,4315711490,16840,16850,16860,16840,13011
|
|
20230831,091300,4096486500,16860,16870,16870,16850,21216
|
|
20230831,091200,3738841280,16860,16900,16900,16860,19788
|
|
20230831,091100,3404969170,16900,16970,16980,16890,74897
|
|
20230831,091000,2137252640,16970,16980,16980,16960,8558
|
|
20230831,090900,1992019430,16970,16980,16980,16970,4619
|
|
20230831,090800,1913614500,16980,17000,17010,16970,20233
|
|
20230831,090700,1569838620,17000,17000,17010,16990,4088
|
|
20230831,090600,1500343460,17000,16980,17000,16980,9143
|
|
20230831,090500,1345021760,16990,16960,16990,16960,16102
|
|
20230831,090400,1071691380,16970,16980,16980,16960,4180
|
|
20230831,090300,1000767040,16970,16990,16990,16970,10276
|
|
20230831,090200,826298260,16990,16980,17000,16980,5183
|
|
20230831,090100,738255410,16990,17050,17050,16990,29126
|
|
20230831,090000,242805690,17030,17080,17080,17030,14109
|