598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,185400,2053490150,2800,2800,2800,2800,0
|
|
20230831,185300,2053490150,2800,2800,2800,2800,0
|
|
20230831,185200,2053490150,2800,2800,2800,2800,0
|
|
20230831,185100,2053490150,2800,2800,2800,2800,0
|
|
20230831,185000,2053490150,2800,2800,2800,2800,0
|
|
20230831,184900,2053490150,2800,2800,2800,2800,0
|
|
20230831,184800,2053490150,2800,2800,2800,2800,0
|
|
20230831,184700,2053490150,2800,2800,2800,2800,0
|
|
20230831,184600,2053490150,2800,2800,2800,2800,0
|
|
20230831,184500,2053490150,2800,2800,2800,2800,0
|
|
20230831,184400,2053490150,2800,2800,2800,2800,0
|
|
20230831,184300,2053490150,2800,2800,2800,2800,0
|
|
20230831,184200,2053490150,2800,2800,2800,2800,0
|
|
20230831,184100,2053490150,2800,2800,2800,2800,0
|
|
20230831,184000,2053490150,2800,2800,2800,2800,0
|
|
20230831,183900,2053490150,2800,2800,2800,2800,0
|
|
20230831,183800,2053490150,2800,2800,2800,2800,0
|
|
20230831,183700,2053490150,2800,2800,2800,2800,0
|
|
20230831,183600,2053490150,2800,2800,2800,2800,0
|
|
20230831,183500,2053490150,2800,2800,2800,2800,0
|
|
20230831,183400,2053490150,2800,2800,2800,2800,0
|
|
20230831,183300,2053490150,2800,2800,2800,2800,0
|
|
20230831,183200,2053490150,2800,2800,2800,2800,0
|
|
20230831,183100,2053490150,2800,2800,2800,2800,0
|
|
20230831,183000,2053490150,2800,2800,2800,2800,0
|
|
20230831,182900,2053490150,2800,2800,2800,2800,0
|
|
20230831,182800,2053490150,2800,2800,2800,2800,0
|
|
20230831,182700,2053490150,2800,2800,2800,2800,0
|
|
20230831,182600,2053490150,2800,2800,2800,2800,0
|
|
20230831,182500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,182400,2053490150,2800,2800,2800,2800,0
|
|
20230831,182300,2053490150,2800,2800,2800,2800,0
|
|
20230831,182200,2053490150,2800,2800,2800,2800,0
|
|
20230831,182100,2053490150,2800,2800,2800,2800,0
|
|
20230831,182000,2053490150,2800,2800,2800,2800,0
|
|
20230831,181900,2053490150,2800,2800,2800,2800,0
|
|
20230831,181800,2053490150,2800,2800,2800,2800,0
|
|
20230831,181700,2053490150,2800,2800,2800,2800,0
|
|
20230831,181600,2053490150,2800,2800,2800,2800,0
|
|
20230831,181500,2053490150,2800,2800,2800,2800,0
|
|
20230831,181400,2053490150,2800,2800,2800,2800,0
|
|
20230831,181300,2053490150,2800,2800,2800,2800,0
|
|
20230831,181200,2053490150,2800,2800,2800,2800,0
|
|
20230831,181100,2053490150,2800,2800,2800,2800,0
|
|
20230831,181000,2053490150,2800,2800,2800,2800,0
|
|
20230831,180900,2053490150,2800,2800,2800,2800,0
|
|
20230831,180800,2053490150,2800,2800,2800,2800,0
|
|
20230831,180700,2053490150,2800,2800,2800,2800,0
|
|
20230831,180600,2053490150,2800,2800,2800,2800,0
|
|
20230831,180500,2053490150,2800,2800,2800,2800,0
|
|
20230831,180400,2053490150,2800,2800,2800,2800,0
|
|
20230831,180300,2053490150,2800,2800,2800,2800,0
|
|
20230831,180200,2053490150,2800,2800,2800,2800,0
|
|
20230831,180100,2053490150,2800,2800,2800,2800,0
|
|
20230831,180000,2053490150,2800,2800,2800,2800,0
|
|
20230831,175900,2053490150,2800,2800,2800,2800,0
|
|
20230831,175800,2053490150,2800,2800,2800,2800,0
|
|
20230831,175700,2053490150,2800,2800,2800,2800,0
|
|
20230831,175600,2053490150,2800,2800,2800,2800,0
|
|
20230831,175500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,175400,2053490150,2800,2800,2800,2800,0
|
|
20230831,175300,2053490150,2800,2800,2800,2800,0
|
|
20230831,175200,2053490150,2800,2800,2800,2800,0
|
|
20230831,175100,2053490150,2800,2800,2800,2800,0
|
|
20230831,175000,2053490150,2800,2800,2800,2800,0
|
|
20230831,174900,2053490150,2800,2800,2800,2800,0
|
|
20230831,174800,2053490150,2800,2800,2800,2800,0
|
|
20230831,174700,2053490150,2800,2800,2800,2800,0
|
|
20230831,174600,2053490150,2800,2800,2800,2800,0
|
|
20230831,174500,2053490150,2800,2800,2800,2800,0
|
|
20230831,174400,2053490150,2800,2800,2800,2800,0
|
|
20230831,174300,2053490150,2800,2800,2800,2800,0
|
|
20230831,174200,2053490150,2800,2800,2800,2800,0
|
|
20230831,174100,2053490150,2800,2800,2800,2800,0
|
|
20230831,174000,2053490150,2800,2800,2800,2800,0
|
|
20230831,173900,2053490150,2800,2800,2800,2800,0
|
|
20230831,173800,2053490150,2800,2800,2800,2800,0
|
|
20230831,173700,2053490150,2800,2800,2800,2800,0
|
|
20230831,173600,2053490150,2800,2800,2800,2800,0
|
|
20230831,173500,2053490150,2800,2800,2800,2800,0
|
|
20230831,173400,2053490150,2800,2800,2800,2800,0
|
|
20230831,173300,2053490150,2800,2800,2800,2800,0
|
|
20230831,173200,2053490150,2800,2800,2800,2800,0
|
|
20230831,173100,2053490150,2800,2800,2800,2800,0
|
|
20230831,173000,2053490150,2800,2800,2800,2800,0
|
|
20230831,172900,2053490150,2800,2800,2800,2800,0
|
|
20230831,172800,2053490150,2800,2800,2800,2800,0
|
|
20230831,172700,2053490150,2800,2800,2800,2800,0
|
|
20230831,172600,2053490150,2800,2800,2800,2800,0
|
|
20230831,172500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,172400,2053490150,2800,2800,2800,2800,0
|
|
20230831,172300,2053490150,2800,2800,2800,2800,0
|
|
20230831,172200,2053490150,2800,2800,2800,2800,0
|
|
20230831,172100,2053490150,2800,2800,2800,2800,0
|
|
20230831,172000,2053490150,2800,2800,2800,2800,0
|
|
20230831,171900,2053490150,2800,2800,2800,2800,0
|
|
20230831,171800,2053490150,2800,2800,2800,2800,0
|
|
20230831,171700,2053490150,2800,2800,2800,2800,0
|
|
20230831,171600,2053490150,2800,2800,2800,2800,0
|
|
20230831,171500,2053490150,2800,2800,2800,2800,0
|
|
20230831,171400,2053490150,2800,2800,2800,2800,0
|
|
20230831,171300,2053490150,2800,2800,2800,2800,0
|
|
20230831,171200,2053490150,2800,2800,2800,2800,0
|
|
20230831,171100,2053490150,2800,2800,2800,2800,0
|
|
20230831,171000,2053490150,2800,2800,2800,2800,0
|
|
20230831,170900,2053490150,2800,2800,2800,2800,0
|
|
20230831,170800,2053490150,2800,2800,2800,2800,0
|
|
20230831,170700,2053490150,2800,2800,2800,2800,0
|
|
20230831,170600,2053490150,2800,2800,2800,2800,0
|
|
20230831,170500,2053490150,2800,2800,2800,2800,0
|
|
20230831,170400,2053490150,2800,2800,2800,2800,0
|
|
20230831,170300,2053490150,2800,2800,2800,2800,0
|
|
20230831,170200,2053490150,2800,2800,2800,2800,0
|
|
20230831,170100,2053490150,2800,2800,2800,2800,0
|
|
20230831,170000,2053490150,2800,2800,2800,2800,0
|
|
20230831,165900,2053490150,2800,2800,2800,2800,0
|
|
20230831,165800,2053490150,2800,2800,2800,2800,0
|
|
20230831,165700,2053490150,2800,2800,2800,2800,0
|
|
20230831,165600,2053490150,2800,2800,2800,2800,0
|
|
20230831,165500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,165400,2053490150,2800,2800,2800,2800,0
|
|
20230831,165300,2053490150,2800,2800,2800,2800,0
|
|
20230831,165200,2053490150,2800,2800,2800,2800,0
|
|
20230831,165100,2053490150,2800,2800,2800,2800,0
|
|
20230831,165000,2053490150,2800,2800,2800,2800,0
|
|
20230831,164900,2053490150,2800,2800,2800,2800,0
|
|
20230831,164800,2053490150,2800,2800,2800,2800,0
|
|
20230831,164700,2053490150,2800,2800,2800,2800,0
|
|
20230831,164600,2053490150,2800,2800,2800,2800,0
|
|
20230831,164500,2053490150,2800,2800,2800,2800,0
|
|
20230831,164400,2053490150,2800,2800,2800,2800,0
|
|
20230831,164300,2053490150,2800,2800,2800,2800,0
|
|
20230831,164200,2053490150,2800,2800,2800,2800,0
|
|
20230831,164100,2053490150,2800,2800,2800,2800,0
|
|
20230831,164000,2053490150,2800,2800,2800,2800,0
|
|
20230831,163900,2053490150,2800,2800,2800,2800,0
|
|
20230831,163800,2053490150,2800,2800,2800,2800,0
|
|
20230831,163700,2053490150,2800,2800,2800,2800,0
|
|
20230831,163600,2053490150,2800,2800,2800,2800,0
|
|
20230831,163500,2053490150,2800,2800,2800,2800,0
|
|
20230831,163400,2053490150,2800,2800,2800,2800,0
|
|
20230831,163300,2053490150,2800,2800,2800,2800,0
|
|
20230831,163200,2053490150,2800,2800,2800,2800,0
|
|
20230831,163100,2053490150,2800,2800,2800,2800,0
|
|
20230831,163000,2053490150,2800,2800,2800,2800,0
|
|
20230831,162900,2053490150,2800,2800,2800,2800,0
|
|
20230831,162800,2053490150,2800,2800,2800,2800,0
|
|
20230831,162700,2053490150,2800,2800,2800,2800,0
|
|
20230831,162600,2053490150,2800,2800,2800,2800,0
|
|
20230831,162500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,162400,2053490150,2800,2800,2800,2800,0
|
|
20230831,162300,2053490150,2800,2800,2800,2800,0
|
|
20230831,162200,2053490150,2800,2800,2800,2800,0
|
|
20230831,162100,2053490150,2800,2800,2800,2800,0
|
|
20230831,162000,2053490150,2800,2800,2800,2800,0
|
|
20230831,161900,2053490150,2800,2800,2800,2800,0
|
|
20230831,161800,2053490150,2800,2800,2800,2800,0
|
|
20230831,161700,2053490150,2800,2800,2800,2800,0
|
|
20230831,161600,2053490150,2800,2800,2800,2800,0
|
|
20230831,161500,2053490150,2800,2800,2800,2800,0
|
|
20230831,161400,2053490150,2800,2800,2800,2800,0
|
|
20230831,161300,2053490150,2800,2800,2800,2800,0
|
|
20230831,161200,2053490150,2800,2800,2800,2800,0
|
|
20230831,161100,2053490150,2800,2800,2800,2800,0
|
|
20230831,161000,2053490150,2800,2800,2800,2800,0
|
|
20230831,160900,2053490150,2800,2800,2800,2800,0
|
|
20230831,160800,2053490150,2800,2800,2800,2800,0
|
|
20230831,160700,2053490150,2800,2800,2800,2800,0
|
|
20230831,160600,2053490150,2800,2800,2800,2800,0
|
|
20230831,160500,2053490150,2800,2800,2800,2800,0
|
|
20230831,160400,2053490150,2800,2800,2800,2800,0
|
|
20230831,160300,2053490150,2800,2800,2800,2800,0
|
|
20230831,160200,2053490150,2800,2800,2800,2800,0
|
|
20230831,160100,2053490150,2800,2800,2800,2800,0
|
|
20230831,160000,2053490150,2800,2800,2800,2800,0
|
|
20230831,155900,2053490150,2800,2800,2800,2800,0
|
|
20230831,155800,2053490150,2800,2800,2800,2800,0
|
|
20230831,155700,2053490150,2800,2800,2800,2800,0
|
|
20230831,155600,2053490150,2800,2800,2800,2800,0
|
|
20230831,155500,2053490150,2800,2800,2800,2800,28297
|
|
20230831,155400,2053490150,2800,2800,2800,2800,0
|
|
20230831,155300,2053490150,2800,2800,2800,2800,0
|
|
20230831,155200,2053490150,2800,2800,2800,2800,0
|
|
20230831,155100,2053490150,2800,2800,2800,2800,0
|
|
20230831,155000,2053490150,2800,2800,2800,2800,0
|
|
20230831,154900,2053490150,2800,2800,2800,2800,0
|
|
20230831,154800,2053490150,2800,2800,2800,2800,0
|
|
20230831,154700,2053490150,2800,2800,2800,2800,0
|
|
20230831,154600,2053490150,2800,2800,2800,2800,0
|
|
20230831,154500,2053490150,2800,2800,2800,2800,0
|
|
20230831,154400,2053490150,2800,2800,2800,2800,0
|
|
20230831,154300,2053490150,2800,2800,2800,2800,0
|
|
20230831,154200,2053490150,2800,2800,2800,2800,0
|
|
20230831,154100,2053490150,2800,2800,2800,2800,0
|
|
20230831,154000,2053490150,2800,2800,2800,2800,0
|
|
20230831,153900,2053490150,2800,2800,2800,2800,0
|
|
20230831,153800,2053490150,2800,2800,2800,2800,0
|
|
20230831,153700,2053490150,2800,2800,2800,2800,0
|
|
20230831,153600,2053490150,2800,2800,2800,2800,0
|
|
20230831,153500,2053490150,2800,2800,2800,2800,0
|
|
20230831,153400,2053490150,2800,2800,2800,2800,0
|
|
20230831,153300,2053490150,2800,2800,2800,2800,0
|
|
20230831,153200,2053490150,2800,2800,2800,2800,0
|
|
20230831,153100,2053490150,2800,2800,2800,2800,0
|
|
20230831,153000,2053490150,2800,2800,2800,2800,28297
|
|
20230831,152900,1974258550,2825,2825,2825,2825,0
|
|
20230831,152800,1974258550,2825,2825,2825,2825,0
|
|
20230831,152700,1974258550,2825,2825,2825,2825,0
|
|
20230831,152600,1974258550,2825,2825,2825,2825,0
|
|
20230831,152500,1974258550,2825,2825,2825,2825,0
|
|
20230831,152400,1974258550,2825,2825,2825,2825,0
|
|
20230831,152300,1974258550,2825,2825,2825,2825,0
|
|
20230831,152200,1974258550,2825,2825,2825,2825,0
|
|
20230831,152100,1974258550,2825,2825,2825,2825,0
|
|
20230831,152000,1974258550,2825,2825,2825,2825,0
|
|
20230831,151900,1974258550,2825,2825,2830,2810,4570
|
|
20230831,151800,1961407880,2830,2820,2830,2815,524
|
|
20230831,151700,1959932300,2830,2830,2830,2830,165
|
|
20230831,151600,1959465350,2830,2825,2830,2825,763
|
|
20230831,151500,1957309860,2830,2825,2830,2815,455
|
|
20230831,151400,1956025320,2815,2810,2825,2810,244
|
|
20230831,151300,1955339495,2805,2820,2830,2800,92367
|
|
20230831,151200,1695930065,2820,2835,2835,2820,3000
|
|
20230831,151100,1687460750,2835,2830,2835,2825,987
|
|
20230831,151000,1684669525,2830,2830,2830,2825,1009
|
|
20230831,150900,1681816465,2835,2835,2835,2835,55
|
|
20230831,150800,1681660540,2830,2825,2835,2820,2461
|
|
20230831,150700,1674713830,2830,2825,2830,2825,201
|
|
20230831,150600,1674146000,2830,2820,2830,2820,43
|
|
20230831,150500,1674024610,2830,2830,2830,2820,11472
|
|
20230831,150400,1641618680,2835,2830,2835,2830,3634
|
|
20230831,150300,1631334455,2830,2830,2830,2830,1
|
|
20230831,150200,1631331625,2825,2835,2835,2825,948
|
|
20230831,150100,1628649250,2830,2830,2830,2830,530
|
|
20230831,150000,1627149350,2835,2830,2835,2830,95
|
|
20230831,145900,1626880270,2835,2835,2835,2835,10
|
|
20230831,145800,1626851920,2835,2830,2835,2830,1016
|
|
20230831,145700,1623976615,2830,2830,2830,2830,0
|
|
20230831,145600,1623976615,2830,2830,2830,2830,1100
|
|
20230831,145500,1620863615,2835,2830,2835,2830,21
|
|
20230831,145400,1620804180,2830,2840,2840,2830,505
|
|
20230831,145300,1619375010,2840,2830,2840,2830,67
|
|
20230831,145200,1619185200,2830,2830,2830,2830,0
|
|
20230831,145100,1619185200,2830,2835,2835,2830,4260
|
|
20230831,145000,1607127865,2835,2835,2835,2830,522
|
|
20230831,144900,1605650495,2835,2840,2840,2835,459
|
|
20230831,144800,1604349215,2840,2840,2840,2840,0
|
|
20230831,144700,1604349215,2840,2840,2840,2840,1145
|
|
20230831,144600,1601097415,2840,2840,2840,2840,0
|
|
20230831,144500,1601097415,2840,2840,2840,2840,1
|
|
20230831,144400,1601094575,2830,2835,2835,2830,1769
|
|
20230831,144300,1596080995,2840,2840,2840,2840,13
|
|
20230831,144200,1596044075,2840,2840,2840,2835,1650
|
|
20230831,144100,1591360825,2840,2835,2840,2835,202
|
|
20230831,144000,1590788145,2835,2840,2840,2835,201
|
|
20230831,143900,1590218305,2835,2840,2840,2835,2090
|
|
20230831,143800,1584292705,2840,2840,2840,2840,0
|
|
20230831,143700,1584292705,2840,2840,2840,2840,37
|
|
20230831,143600,1584187625,2840,2840,2840,2840,596
|
|
20230831,143500,1582494985,2845,2840,2845,2840,4001
|
|
20230831,143400,1571132140,2845,2845,2845,2845,35
|
|
20230831,143300,1571032565,2845,2845,2845,2845,200
|
|
20230831,143200,1570463565,2850,2850,2850,2850,1
|
|
20230831,143100,1570460715,2840,2835,2840,2835,5460
|
|
20230831,143000,1554954320,2835,2835,2835,2835,0
|
|
20230831,142900,1554954320,2835,2835,2835,2835,5
|
|
20230831,142800,1554940145,2835,2835,2840,2835,700
|
|
20230831,142700,1552953145,2835,2840,2840,2835,1559
|
|
20230831,142600,1548532060,2840,2840,2840,2840,530
|
|
20230831,142500,1547026860,2840,2835,2840,2835,6
|
|
20230831,142400,1547009845,2840,2850,2850,2840,1725
|
|
20230831,142300,1542110325,2850,2850,2850,2850,1010
|
|
20230831,142200,1539231825,2850,2850,2850,2850,11
|
|
20230831,142100,1539200475,2845,2845,2855,2845,201
|
|
20230831,142000,1538628610,2855,2845,2855,2845,1394
|
|
20230831,141900,1534662670,2845,2845,2845,2840,59
|
|
20230831,141800,1534495095,2845,2845,2845,2840,603
|
|
20230831,141700,1532782060,2845,2845,2845,2845,52
|
|
20230831,141600,1532634120,2840,2845,2845,2840,703
|
|
20230831,141500,1530636085,2840,2845,2845,2840,101
|
|
20230831,141400,1530349240,2845,2845,2845,2845,201
|
|
20230831,141300,1529777395,2845,2840,2845,2840,1445
|
|
20230831,141200,1525673580,2835,2835,2835,2835,811
|
|
20230831,141100,1523374395,2835,2835,2835,2835,300
|
|
20230831,141000,1522523895,2840,2845,2845,2840,249
|
|
20230831,140900,1521816485,2845,2845,2845,2845,2
|
|
20230831,140800,1521810795,2835,2835,2835,2835,0
|
|
20230831,140700,1521810795,2835,2835,2835,2835,0
|
|
20230831,140600,1521810795,2835,2835,2835,2835,0
|
|
20230831,140500,1521810795,2835,2835,2835,2835,583
|
|
20230831,140400,1520157990,2835,2840,2840,2835,302
|
|
20230831,140300,1519301315,2845,2845,2845,2845,0
|
|
20230831,140200,1519301315,2845,2840,2845,2835,1591
|
|
20230831,140100,1514786245,2840,2845,2845,2840,1662
|
|
20230831,140000,1510057860,2845,2845,2845,2845,606
|
|
20230831,135900,1508333790,2845,2845,2845,2845,0
|
|
20230831,135800,1508333790,2845,2845,2845,2845,1229
|
|
20230831,135700,1504837285,2845,2845,2845,2845,509
|
|
20230831,135600,1503389180,2845,2845,2845,2845,0
|
|
20230831,135500,1503389180,2845,2845,2845,2845,1000
|
|
20230831,135400,1500544180,2845,2845,2845,2845,0
|
|
20230831,135300,1500544180,2845,2845,2845,2845,0
|
|
20230831,135200,1500544180,2845,2855,2855,2845,3180
|
|
20230831,135100,1491480190,2855,2855,2865,2855,1890
|
|
20230831,135000,1486078620,2850,2850,2850,2850,0
|
|
20230831,134900,1486078620,2850,2850,2850,2850,153
|
|
20230831,134800,1485642570,2850,2850,2850,2850,977
|
|
20230831,134700,1482858120,2850,2850,2850,2850,700
|
|
20230831,134600,1480863120,2850,2845,2850,2840,1464
|
|
20230831,134500,1476697505,2845,2845,2845,2845,501
|
|
20230831,134400,1475272160,2850,2845,2850,2845,46
|
|
20230831,134300,1475141285,2845,2835,2845,2835,3017
|
|
20230831,134200,1466572955,2835,2835,2835,2835,610
|
|
20230831,134100,1464843605,2840,2840,2840,2835,36
|
|
20230831,134000,1464741370,2835,2835,2835,2835,0
|
|
20230831,133900,1464741370,2835,2835,2835,2835,1
|
|
20230831,133800,1464738535,2835,2835,2840,2835,183
|
|
20230831,133700,1464219725,2835,2840,2840,2835,275
|
|
20230831,133600,1463440070,2835,2835,2835,2835,150
|
|
20230831,133500,1463014820,2835,2835,2835,2835,0
|
|
20230831,133400,1463014820,2835,2835,2835,2835,0
|
|
20230831,133300,1463014820,2835,2835,2835,2835,1
|
|
20230831,133200,1463011985,2835,2845,2845,2835,2
|
|
20230831,133100,1463006305,2835,2845,2845,2835,400
|
|
20230831,133000,1461872295,2835,2845,2845,2835,483
|
|
20230831,132900,1460500075,2845,2840,2845,2840,6073
|
|
20230831,132800,1443252380,2840,2840,2845,2835,3511
|
|
20230831,132700,1433281135,2835,2835,2835,2835,702
|
|
20230831,132600,1431290965,2840,2835,2840,2835,132
|
|
20230831,132500,1430916585,2835,2835,2835,2835,815
|
|
20230831,132400,1428606060,2840,2840,2840,2840,200
|
|
20230831,132300,1428038060,2835,2835,2835,2835,525
|
|
20230831,132200,1426549685,2835,2840,2845,2835,381
|
|
20230831,132100,1425469375,2840,2845,2845,2840,2
|
|
20230831,132000,1425463690,2850,2850,2850,2850,0
|
|
20230831,131900,1425463690,2850,2845,2850,2845,2
|
|
20230831,131800,1425457995,2850,2850,2850,2845,8
|
|
20230831,131700,1425435220,2845,2850,2850,2845,4
|
|
20230831,131600,1425423830,2850,2845,2850,2840,1116
|
|
20230831,131500,1422250870,2840,2840,2850,2840,2726
|
|
20230831,131400,1414492575,2850,2825,2850,2825,10019
|
|
20230831,131300,1386085325,2825,2830,2835,2825,1384
|
|
20230831,131200,1382168355,2835,2830,2835,2830,1551
|
|
20230831,131100,1377778875,2835,2835,2835,2835,940
|
|
20230831,131000,1375113975,2830,2835,2835,2830,732
|
|
20230831,130900,1373042365,2830,2840,2840,2830,1212
|
|
20230831,130800,1369612295,2830,2835,2840,2830,2246
|
|
20230831,130700,1363244670,2840,2840,2840,2840,132
|
|
20230831,130600,1362869790,2840,2835,2840,2830,2031
|
|
20230831,130500,1357119265,2835,2830,2840,2830,5
|
|
20230831,130400,1357105095,2840,2835,2840,2825,13320
|
|
20230831,130300,1319414220,2830,2845,2845,2830,10177
|
|
20230831,130200,1290538325,2850,2850,2850,2850,0
|
|
20230831,130100,1290538325,2850,2845,2850,2845,238
|
|
20230831,130000,1289861200,2850,2850,2850,2850,1
|
|
20230831,125900,1289858350,2850,2850,2850,2845,3
|
|
20230831,125800,1289849805,2845,2845,2845,2845,19
|
|
20230831,125700,1289795750,2850,2850,2850,2850,5
|
|
20230831,125600,1289781500,2850,2845,2850,2845,926
|
|
20230831,125500,1287146870,2850,2850,2855,2850,783
|
|
20230831,125400,1284915305,2855,2850,2855,2850,153
|
|
20230831,125300,1284479250,2855,2850,2855,2850,21
|
|
20230831,125200,1284419395,2855,2855,2855,2855,170
|
|
20230831,125100,1283934045,2860,2860,2860,2860,0
|
|
20230831,125000,1283934045,2860,2860,2860,2850,1461
|
|
20230831,124900,1279755970,2860,2860,2860,2860,400
|
|
20230831,124800,1278611970,2860,2860,2860,2860,0
|
|
20230831,124700,1278611970,2860,2860,2860,2860,500
|
|
20230831,124600,1277181970,2860,2850,2860,2840,1001
|
|
20230831,124500,1274333710,2850,2850,2860,2850,756
|
|
20230831,124400,1272178910,2850,2850,2850,2850,10
|
|
20230831,124300,1272150410,2860,2860,2860,2850,6402
|
|
20230831,124200,1253893655,2865,2855,2865,2855,1460
|
|
20230831,124100,1249723110,2855,2855,2860,2850,62
|
|
20230831,124000,1249546100,2860,2845,2860,2845,2
|
|
20230831,123900,1249540395,2850,2850,2850,2845,2963
|
|
20230831,123800,1241100750,2850,2850,2850,2850,412
|
|
20230831,123700,1239926550,2850,2860,2860,2850,883
|
|
20230831,123600,1237408480,2850,2850,2860,2850,3152
|
|
20230831,123500,1228425260,2860,2850,2860,2850,781
|
|
20230831,123400,1226198510,2850,2855,2860,2850,2778
|
|
20230831,123300,1218280215,2855,2855,2860,2855,1602
|
|
20230831,123200,1213705995,2855,2855,2855,2855,30
|
|
20230831,123100,1213620345,2860,2860,2860,2860,50
|
|
20230831,123000,1213477345,2860,2850,2860,2850,1011
|
|
20230831,122900,1210585985,2850,2850,2855,2850,2498
|
|
20230831,122800,1203454535,2855,2865,2865,2855,3523
|
|
20230831,122700,1193383130,2865,2865,2865,2865,20
|
|
20230831,122600,1193325830,2865,2865,2865,2865,0
|
|
20230831,122500,1193325830,2865,2865,2865,2865,20
|
|
20230831,122400,1193268530,2865,2865,2865,2865,0
|
|
20230831,122300,1193268530,2865,2865,2865,2865,6
|
|
20230831,122200,1193251340,2865,2865,2865,2865,0
|
|
20230831,122100,1193251340,2865,2860,2865,2860,514
|
|
20230831,122000,1191781295,2860,2860,2860,2860,528
|
|
20230831,121900,1190271215,2860,2865,2865,2860,302
|
|
20230831,121800,1189407490,2860,2860,2860,2860,1
|
|
20230831,121700,1189404630,2865,2865,2865,2865,1
|
|
20230831,121600,1189401765,2860,2870,2870,2860,409
|
|
20230831,121500,1188230120,2860,2875,2875,2860,470
|
|
20230831,121400,1186882640,2870,2870,2870,2870,88
|
|
20230831,121300,1186630080,2875,2870,2875,2870,2388
|
|
20230831,121200,1179776505,2875,2870,2875,2870,540
|
|
20230831,121100,1178226195,2875,2885,2885,2875,3347
|
|
20230831,121000,1168602885,2885,2875,2885,2865,3001
|
|
20230831,120900,1159997120,2875,2885,2885,2875,402
|
|
20230831,120800,1158840400,2885,2885,2885,2885,174
|
|
20230831,120700,1158338410,2885,2890,2890,2880,3340
|
|
20230831,120600,1148719170,2880,2885,2890,2880,768
|
|
20230831,120500,1146503340,2885,2885,2890,2885,1078
|
|
20230831,120400,1143393305,2890,2890,2890,2890,0
|
|
20230831,120300,1143393305,2890,2880,2890,2880,2260
|
|
20230831,120200,1136881645,2875,2880,2880,2875,3020
|
|
20230831,120100,1128198425,2880,2875,2890,2875,19536
|
|
20230831,120000,1071933175,2875,2875,2875,2875,1
|
|
20230831,115900,1071930300,2875,2875,2875,2875,401
|
|
20230831,115800,1070777425,2870,2870,2870,2870,6
|
|
20230831,115700,1070760205,2875,2875,2875,2875,0
|
|
20230831,115600,1070760205,2875,2875,2875,2875,50
|
|
20230831,115500,1070616455,2875,2875,2875,2875,53
|
|
20230831,115400,1070464080,2875,2875,2875,2870,205
|
|
20230831,115300,1069875705,2875,2875,2875,2875,120
|
|
20230831,115200,1069530705,2875,2875,2875,2875,1
|
|
20230831,115100,1069527830,2875,2875,2875,2875,0
|
|
20230831,115000,1069527830,2875,2875,2875,2875,555
|
|
20230831,114900,1067932205,2875,2870,2875,2870,6
|
|
20230831,114800,1067914960,2880,2880,2880,2880,140
|
|
20230831,114700,1067511760,2870,2855,2875,2855,23617
|
|
20230831,114600,999787005,2855,2865,2865,2855,62
|
|
20230831,114500,999609485,2865,2865,2865,2855,104
|
|
20230831,114400,999311805,2865,2860,2865,2855,804
|
|
20230831,114300,997013660,2860,2865,2865,2860,62
|
|
20230831,114200,996836040,2865,2865,2865,2865,1
|
|
20230831,114100,996833175,2850,2860,2860,2850,3555
|
|
20230831,114000,986691685,2865,2865,2865,2865,0
|
|
20230831,113900,986691685,2865,2865,2865,2865,2
|
|
20230831,113800,986685955,2865,2865,2865,2865,243
|
|
20230831,113700,985989760,2865,2865,2865,2865,1
|
|
20230831,113600,985986895,2855,2855,2855,2855,0
|
|
20230831,113500,985986895,2855,2855,2855,2850,1664
|
|
20230831,113400,981236855,2855,2855,2855,2855,250
|
|
20230831,113300,980523105,2855,2865,2865,2855,3032
|
|
20230831,113200,971856425,2860,2860,2865,2860,390
|
|
20230831,113100,970740775,2860,2865,2865,2860,344
|
|
20230831,113000,969756460,2865,2865,2865,2865,100
|
|
20230831,112900,969469960,2865,2865,2865,2865,174
|
|
20230831,112800,968971450,2860,2860,2860,2860,32
|
|
20230831,112700,968879930,2860,2865,2865,2860,284
|
|
20230831,112600,968067680,2860,2865,2865,2860,101
|
|
20230831,112500,967778815,2860,2860,2860,2860,2935
|
|
20230831,112400,959384715,2860,2860,2865,2860,408
|
|
20230831,112300,958217820,2860,2860,2860,2860,0
|
|
20230831,112200,958217820,2860,2860,2860,2860,829
|
|
20230831,112100,955846880,2860,2860,2860,2860,0
|
|
20230831,112000,955846880,2860,2860,2860,2860,1472
|
|
20230831,111900,951636960,2860,2860,2865,2860,4362
|
|
20230831,111800,939161135,2870,2860,2870,2860,3065
|
|
20230831,111700,930392525,2860,2860,2860,2860,183
|
|
20230831,111600,929869145,2860,2860,2860,2860,918
|
|
20230831,111500,927243665,2860,2860,2860,2860,1420
|
|
20230831,111400,923182465,2865,2865,2865,2865,440
|
|
20230831,111300,921921865,2870,2870,2870,2870,0
|
|
20230831,111200,921921865,2870,2870,2870,2870,0
|
|
20230831,111100,921921865,2870,2870,2870,2870,9
|
|
20230831,111000,921896035,2870,2870,2870,2870,2786
|
|
20230831,110900,913900215,2875,2875,2875,2875,5
|
|
20230831,110800,913885840,2875,2870,2875,2870,152
|
|
20230831,110700,913449590,2875,2875,2875,2875,9
|
|
20230831,110600,913423715,2870,2870,2870,2870,800
|
|
20230831,110500,911127715,2870,2875,2875,2870,5
|
|
20230831,110400,911113350,2875,2875,2875,2875,160
|
|
20230831,110300,910653350,2870,2875,2875,2870,731
|
|
20230831,110200,908554275,2875,2870,2875,2865,3735
|
|
20230831,110100,897839840,2865,2870,2870,2865,2882
|
|
20230831,110000,889568650,2870,2860,2870,2855,4032
|
|
20230831,105900,878031640,2860,2860,2860,2860,0
|
|
20230831,105800,878031640,2860,2860,2860,2840,13689
|
|
20230831,105700,839054805,2860,2865,2865,2860,51
|
|
20230831,105600,838908940,2860,2865,2865,2860,184
|
|
20230831,105500,838382685,2865,2855,2870,2855,775
|
|
20230831,105400,836169760,2850,2870,2870,2850,1179
|
|
20230831,105300,832801205,2870,2860,2870,2860,1003
|
|
20230831,105200,829932595,2860,2860,2860,2860,200
|
|
20230831,105100,829360595,2860,2870,2870,2860,2650
|
|
20230831,105000,821781505,2870,2860,2870,2855,7223
|
|
20230831,104900,801116495,2860,2855,2860,2850,5483
|
|
20230831,104800,785486080,2855,2855,2855,2855,1
|
|
20230831,104700,785483225,2860,2855,2860,2855,719
|
|
20230831,104600,783430470,2855,2855,2855,2855,34
|
|
20230831,104500,783333400,2855,2855,2860,2855,7003
|
|
20230831,104400,763339820,2860,2860,2860,2855,330
|
|
20230831,104300,762397375,2855,2860,2860,2855,2005
|
|
20230831,104200,756672100,2855,2855,2855,2855,503
|
|
20230831,104100,755236035,2855,2860,2860,2855,318
|
|
20230831,104000,754328090,2865,2865,2865,2860,2412
|
|
20230831,103900,747429715,2865,2865,2865,2860,177
|
|
20230831,103800,746923410,2865,2860,2865,2860,95
|
|
20230831,103700,746651495,2865,2860,2865,2860,187
|
|
20230831,103600,746116575,2865,2865,2865,2865,8
|
|
20230831,103500,746093655,2865,2860,2865,2860,3164
|
|
20230831,103400,737044605,2860,2860,2860,2855,404
|
|
20230831,103300,735891170,2855,2855,2860,2855,1207
|
|
20230831,103200,732440900,2860,2860,2860,2860,3578
|
|
20230831,103100,722207820,2860,2865,2865,2850,19676
|
|
20230831,103000,666076890,2860,2860,2860,2860,205
|
|
20230831,102900,665490590,2860,2860,2860,2860,100
|
|
20230831,102800,665204590,2855,2860,2860,2855,3052
|
|
20230831,102700,656488870,2865,2865,2865,2865,28
|
|
20230831,102600,656408650,2865,2855,2865,2855,374
|
|
20230831,102500,655339260,2860,2860,2860,2860,2274
|
|
20230831,102400,648835620,2870,2860,2870,2860,254
|
|
20230831,102300,648109170,2870,2870,2870,2870,32
|
|
20230831,102200,648017330,2860,2870,2870,2860,362
|
|
20230831,102100,646978490,2860,2870,2870,2860,578
|
|
20230831,102000,645324340,2865,2870,2870,2860,209
|
|
20230831,101900,644725555,2860,2860,2870,2860,8180
|
|
20230831,101800,621282640,2855,2855,2865,2855,2337
|
|
20230831,101700,614605655,2855,2860,2865,2855,2700
|
|
20230831,101600,606888555,2865,2865,2865,2855,7324
|
|
20230831,101500,585964085,2860,2865,2865,2860,4826
|
|
20230831,101400,572156325,2865,2860,2870,2860,551
|
|
20230831,101300,570580075,2865,2870,2870,2865,611
|
|
20230831,101200,568829555,2865,2870,2870,2865,227
|
|
20230831,101100,568178700,2870,2870,2875,2855,5078
|
|
20230831,101000,553642635,2875,2870,2875,2870,3098
|
|
20230831,100900,544751225,2870,2870,2870,2870,1513
|
|
20230831,100800,540408915,2875,2875,2875,2875,200
|
|
20230831,100700,539833915,2875,2870,2875,2870,190
|
|
20230831,100600,539288610,2875,2865,2880,2865,20047
|
|
20230831,100500,481757615,2865,2870,2875,2865,515
|
|
20230831,100400,480281595,2865,2875,2875,2860,22076
|
|
20230831,100300,417046550,2875,2880,2880,2875,390
|
|
20230831,100200,415924850,2885,2885,2885,2885,130
|
|
20230831,100100,415549800,2885,2885,2885,2885,50
|
|
20230831,100000,415405550,2885,2885,2885,2885,0
|
|
20230831,095900,415405550,2885,2885,2885,2880,229
|
|
20230831,095800,414745885,2885,2880,2890,2880,963
|
|
20230831,095700,411971440,2875,2870,2880,2865,5171
|
|
20230831,095600,397133125,2880,2875,2880,2865,11313
|
|
20230831,095500,364669645,2880,2890,2890,2880,57
|
|
20230831,095400,364505400,2890,2890,2890,2890,0
|
|
20230831,095300,364505400,2890,2890,2890,2890,2
|
|
20230831,095200,364499620,2875,2875,2890,2875,2793
|
|
20230831,095100,356465180,2875,2880,2880,2875,1456
|
|
20230831,095000,352275900,2890,2885,2895,2880,2174
|
|
20230831,094900,346007685,2885,2890,2890,2885,31
|
|
20230831,094800,345918240,2880,2880,2880,2880,565
|
|
20230831,094700,344291040,2880,2875,2880,2870,502
|
|
20230831,094600,342847500,2875,2880,2880,2875,432
|
|
20230831,094500,341605495,2875,2885,2885,2875,10699
|
|
20230831,094400,310841130,2880,2885,2890,2880,565
|
|
20230831,094300,309211050,2885,2900,2900,2885,262
|
|
20230831,094200,308453855,2900,2885,2900,2880,529
|
|
20230831,094100,306928525,2890,2890,2900,2880,7235
|
|
20230831,094000,286045710,2890,2905,2905,2890,6409
|
|
20230831,093900,267465925,2905,2910,2910,2905,1975
|
|
20230831,093800,261728450,2910,2910,2910,2905,1005
|
|
20230831,093700,258808905,2910,2905,2910,2905,791
|
|
20230831,093600,256511040,2905,2910,2910,2905,961
|
|
20230831,093500,253719030,2910,2910,2915,2905,9
|
|
20230831,093400,253692830,2910,2910,2915,2905,114
|
|
20230831,093300,253361070,2910,2905,2910,2905,148
|
|
20230831,093200,252930455,2905,2905,2910,2905,1062
|
|
20230831,093100,249845295,2910,2910,2910,2905,617
|
|
20230831,093000,248052765,2910,2910,2910,2905,61
|
|
20230831,092900,247875495,2910,2915,2915,2905,1120
|
|
20230831,092800,244618310,2915,2905,2915,2905,1331
|
|
20230831,092700,240745815,2905,2910,2910,2905,6
|
|
20230831,092600,240728360,2905,2905,2905,2905,588
|
|
20230831,092500,239020220,2910,2910,2910,2905,1578
|
|
20230831,092400,234436060,2905,2905,2910,2905,542
|
|
20230831,092300,232861445,2910,2910,2910,2905,108
|
|
20230831,092200,232547180,2905,2905,2910,2905,215
|
|
20230831,092100,231922540,2905,2910,2910,2905,11
|
|
20230831,092000,231890575,2905,2910,2910,2905,960
|
|
20230831,091900,229096985,2900,2905,2910,2900,2204
|
|
20230831,091800,222705270,2900,2905,2910,2900,1005
|
|
20230831,091700,219787570,2910,2905,2910,2900,9657
|
|
20230831,091600,191714920,2900,2895,2900,2895,124
|
|
20230831,091500,191355325,2905,2895,2905,2895,2892
|
|
20230831,091400,182982730,2900,2905,2905,2895,34
|
|
20230831,091300,182884005,2910,2905,2910,2895,942
|
|
20230831,091200,180147540,2895,2890,2905,2885,4556
|
|
20230831,091100,166984150,2885,2895,2895,2885,582
|
|
20230831,091000,165302050,2895,2890,2905,2890,4151
|
|
20230831,090900,153247150,2890,2905,2905,2890,152
|
|
20230831,090800,152807075,2905,2885,2905,2870,10080
|
|
20230831,090700,123784090,2890,2905,2905,2885,5820
|
|
20230831,090600,106892565,2910,2915,2915,2905,79
|
|
20230831,090500,106662535,2915,2905,2915,2905,2163
|
|
20230831,090400,100376750,2910,2920,2925,2910,8049
|
|
20230831,090300,76937825,2920,2905,2920,2905,649
|
|
20230831,090200,75050585,2905,2890,2925,2890,4237
|
|
20230831,090100,62785835,2890,2885,2890,2885,1682
|
|
20230831,090000,57930305,2885,2920,2925,2880,19875
|