598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185500,844072030,6770,6770,6770,6770,3288
|
|
20230831,185400,844072030,6770,6770,6770,6770,0
|
|
20230831,185300,844072030,6770,6770,6770,6770,0
|
|
20230831,185200,844072030,6770,6770,6770,6770,0
|
|
20230831,185100,844072030,6770,6770,6770,6770,0
|
|
20230831,185000,844072030,6770,6770,6770,6770,0
|
|
20230831,184900,844072030,6770,6770,6770,6770,0
|
|
20230831,184800,844072030,6770,6770,6770,6770,0
|
|
20230831,184700,844072030,6770,6770,6770,6770,0
|
|
20230831,184600,844072030,6770,6770,6770,6770,0
|
|
20230831,184500,844072030,6770,6770,6770,6770,0
|
|
20230831,184400,844072030,6770,6770,6770,6770,0
|
|
20230831,184300,844072030,6770,6770,6770,6770,0
|
|
20230831,184200,844072030,6770,6770,6770,6770,0
|
|
20230831,184100,844072030,6770,6770,6770,6770,0
|
|
20230831,184000,844072030,6770,6770,6770,6770,0
|
|
20230831,183900,844072030,6770,6770,6770,6770,0
|
|
20230831,183800,844072030,6770,6770,6770,6770,0
|
|
20230831,183700,844072030,6770,6770,6770,6770,0
|
|
20230831,183600,844072030,6770,6770,6770,6770,0
|
|
20230831,183500,844072030,6770,6770,6770,6770,0
|
|
20230831,183400,844072030,6770,6770,6770,6770,0
|
|
20230831,183300,844072030,6770,6770,6770,6770,0
|
|
20230831,183200,844072030,6770,6770,6770,6770,0
|
|
20230831,183100,844072030,6770,6770,6770,6770,0
|
|
20230831,183000,844072030,6770,6770,6770,6770,0
|
|
20230831,182900,844072030,6770,6770,6770,6770,0
|
|
20230831,182800,844072030,6770,6770,6770,6770,0
|
|
20230831,182700,844072030,6770,6770,6770,6770,0
|
|
20230831,182600,844072030,6770,6770,6770,6770,0
|
|
20230831,182500,844072030,6770,6770,6770,6770,3288
|
|
20230831,182400,844072030,6770,6770,6770,6770,0
|
|
20230831,182300,844072030,6770,6770,6770,6770,0
|
|
20230831,182200,844072030,6770,6770,6770,6770,0
|
|
20230831,182100,844072030,6770,6770,6770,6770,0
|
|
20230831,182000,844072030,6770,6770,6770,6770,0
|
|
20230831,181900,844072030,6770,6770,6770,6770,0
|
|
20230831,181800,844072030,6770,6770,6770,6770,0
|
|
20230831,181700,844072030,6770,6770,6770,6770,0
|
|
20230831,181600,844072030,6770,6770,6770,6770,0
|
|
20230831,181500,844072030,6770,6770,6770,6770,0
|
|
20230831,181400,844072030,6770,6770,6770,6770,0
|
|
20230831,181300,844072030,6770,6770,6770,6770,0
|
|
20230831,181200,844072030,6770,6770,6770,6770,0
|
|
20230831,181100,844072030,6770,6770,6770,6770,0
|
|
20230831,181000,844072030,6770,6770,6770,6770,0
|
|
20230831,180900,844072030,6770,6770,6770,6770,0
|
|
20230831,180800,844072030,6770,6770,6770,6770,0
|
|
20230831,180700,844072030,6770,6770,6770,6770,0
|
|
20230831,180600,844072030,6770,6770,6770,6770,0
|
|
20230831,180500,844072030,6770,6770,6770,6770,0
|
|
20230831,180400,844072030,6770,6770,6770,6770,0
|
|
20230831,180300,844072030,6770,6770,6770,6770,0
|
|
20230831,180200,844072030,6770,6770,6770,6770,0
|
|
20230831,180100,844072030,6770,6770,6770,6770,0
|
|
20230831,180000,844072030,6770,6770,6770,6770,0
|
|
20230831,175900,844072030,6770,6770,6770,6770,0
|
|
20230831,175800,844072030,6770,6770,6770,6770,0
|
|
20230831,175700,844072030,6770,6770,6770,6770,0
|
|
20230831,175600,844072030,6770,6770,6770,6770,0
|
|
20230831,175500,844072030,6770,6770,6770,6770,3288
|
|
20230831,175400,844072030,6770,6770,6770,6770,0
|
|
20230831,175300,844072030,6770,6770,6770,6770,0
|
|
20230831,175200,844072030,6770,6770,6770,6770,0
|
|
20230831,175100,844072030,6770,6770,6770,6770,0
|
|
20230831,175000,844072030,6770,6770,6770,6770,0
|
|
20230831,174900,844072030,6770,6770,6770,6770,0
|
|
20230831,174800,844072030,6770,6770,6770,6770,0
|
|
20230831,174700,844072030,6770,6770,6770,6770,0
|
|
20230831,174600,844072030,6770,6770,6770,6770,0
|
|
20230831,174500,844072030,6770,6770,6770,6770,0
|
|
20230831,174400,844072030,6770,6770,6770,6770,0
|
|
20230831,174300,844072030,6770,6770,6770,6770,0
|
|
20230831,174200,844072030,6770,6770,6770,6770,0
|
|
20230831,174100,844072030,6770,6770,6770,6770,0
|
|
20230831,174000,844072030,6770,6770,6770,6770,0
|
|
20230831,173900,844072030,6770,6770,6770,6770,0
|
|
20230831,173800,844072030,6770,6770,6770,6770,0
|
|
20230831,173700,844072030,6770,6770,6770,6770,0
|
|
20230831,173600,844072030,6770,6770,6770,6770,0
|
|
20230831,173500,844072030,6770,6770,6770,6770,0
|
|
20230831,173400,844072030,6770,6770,6770,6770,0
|
|
20230831,173300,844072030,6770,6770,6770,6770,0
|
|
20230831,173200,844072030,6770,6770,6770,6770,0
|
|
20230831,173100,844072030,6770,6770,6770,6770,0
|
|
20230831,173000,844072030,6770,6770,6770,6770,0
|
|
20230831,172900,844072030,6770,6770,6770,6770,0
|
|
20230831,172800,844072030,6770,6770,6770,6770,0
|
|
20230831,172700,844072030,6770,6770,6770,6770,0
|
|
20230831,172600,844072030,6770,6770,6770,6770,0
|
|
20230831,172500,844072030,6770,6770,6770,6770,3288
|
|
20230831,172400,844072030,6770,6770,6770,6770,0
|
|
20230831,172300,844072030,6770,6770,6770,6770,0
|
|
20230831,172200,844072030,6770,6770,6770,6770,0
|
|
20230831,172100,844072030,6770,6770,6770,6770,0
|
|
20230831,172000,844072030,6770,6770,6770,6770,0
|
|
20230831,171900,844072030,6770,6770,6770,6770,0
|
|
20230831,171800,844072030,6770,6770,6770,6770,0
|
|
20230831,171700,844072030,6770,6770,6770,6770,0
|
|
20230831,171600,844072030,6770,6770,6770,6770,0
|
|
20230831,171500,844072030,6770,6770,6770,6770,0
|
|
20230831,171400,844072030,6770,6770,6770,6770,0
|
|
20230831,171300,844072030,6770,6770,6770,6770,0
|
|
20230831,171200,844072030,6770,6770,6770,6770,0
|
|
20230831,171100,844072030,6770,6770,6770,6770,0
|
|
20230831,171000,844072030,6770,6770,6770,6770,0
|
|
20230831,170900,844072030,6770,6770,6770,6770,0
|
|
20230831,170800,844072030,6770,6770,6770,6770,0
|
|
20230831,170700,844072030,6770,6770,6770,6770,0
|
|
20230831,170600,844072030,6770,6770,6770,6770,0
|
|
20230831,170500,844072030,6770,6770,6770,6770,0
|
|
20230831,170400,844072030,6770,6770,6770,6770,0
|
|
20230831,170300,844072030,6770,6770,6770,6770,0
|
|
20230831,170200,844072030,6770,6770,6770,6770,0
|
|
20230831,170100,844072030,6770,6770,6770,6770,0
|
|
20230831,170000,844072030,6770,6770,6770,6770,0
|
|
20230831,165900,844072030,6770,6770,6770,6770,0
|
|
20230831,165800,844072030,6770,6770,6770,6770,0
|
|
20230831,165700,844072030,6770,6770,6770,6770,0
|
|
20230831,165600,844072030,6770,6770,6770,6770,0
|
|
20230831,165500,844072030,6770,6770,6770,6770,3288
|
|
20230831,165400,844072030,6770,6770,6770,6770,0
|
|
20230831,165300,844072030,6770,6770,6770,6770,0
|
|
20230831,165200,844072030,6770,6770,6770,6770,0
|
|
20230831,165100,844072030,6770,6770,6770,6770,0
|
|
20230831,165000,844072030,6770,6770,6770,6770,0
|
|
20230831,164900,844072030,6770,6770,6770,6770,0
|
|
20230831,164800,844072030,6770,6770,6770,6770,0
|
|
20230831,164700,844072030,6770,6770,6770,6770,0
|
|
20230831,164600,844072030,6770,6770,6770,6770,0
|
|
20230831,164500,844072030,6770,6770,6770,6770,0
|
|
20230831,164400,844072030,6770,6770,6770,6770,0
|
|
20230831,164300,844072030,6770,6770,6770,6770,0
|
|
20230831,164200,844072030,6770,6770,6770,6770,0
|
|
20230831,164100,844072030,6770,6770,6770,6770,0
|
|
20230831,164000,844072030,6770,6770,6770,6770,0
|
|
20230831,163900,844072030,6770,6770,6770,6770,0
|
|
20230831,163800,844072030,6770,6770,6770,6770,0
|
|
20230831,163700,844072030,6770,6770,6770,6770,0
|
|
20230831,163600,844072030,6770,6770,6770,6770,0
|
|
20230831,163500,844072030,6770,6770,6770,6770,0
|
|
20230831,163400,844072030,6770,6770,6770,6770,0
|
|
20230831,163300,844072030,6770,6770,6770,6770,0
|
|
20230831,163200,844072030,6770,6770,6770,6770,0
|
|
20230831,163100,844072030,6770,6770,6770,6770,0
|
|
20230831,163000,844072030,6770,6770,6770,6770,0
|
|
20230831,162900,844072030,6770,6770,6770,6770,0
|
|
20230831,162800,844072030,6770,6770,6770,6770,0
|
|
20230831,162700,844072030,6770,6770,6770,6770,0
|
|
20230831,162600,844072030,6770,6770,6770,6770,0
|
|
20230831,162500,844072030,6770,6770,6770,6770,3288
|
|
20230831,162400,844072030,6770,6770,6770,6770,0
|
|
20230831,162300,844072030,6770,6770,6770,6770,0
|
|
20230831,162200,844072030,6770,6770,6770,6770,0
|
|
20230831,162100,844072030,6770,6770,6770,6770,0
|
|
20230831,162000,844072030,6770,6770,6770,6770,0
|
|
20230831,161900,844072030,6770,6770,6770,6770,0
|
|
20230831,161800,844072030,6770,6770,6770,6770,0
|
|
20230831,161700,844072030,6770,6770,6770,6770,0
|
|
20230831,161600,844072030,6770,6770,6770,6770,0
|
|
20230831,161500,844072030,6770,6770,6770,6770,0
|
|
20230831,161400,844072030,6770,6770,6770,6770,0
|
|
20230831,161300,844072030,6770,6770,6770,6770,0
|
|
20230831,161200,844072030,6770,6770,6770,6770,0
|
|
20230831,161100,844072030,6770,6770,6770,6770,0
|
|
20230831,161000,844072030,6770,6770,6770,6770,0
|
|
20230831,160900,844072030,6770,6770,6770,6770,0
|
|
20230831,160800,844072030,6770,6770,6770,6770,0
|
|
20230831,160700,844072030,6770,6770,6770,6770,0
|
|
20230831,160600,844072030,6770,6770,6770,6770,0
|
|
20230831,160500,844072030,6770,6770,6770,6770,0
|
|
20230831,160400,844072030,6770,6770,6770,6770,0
|
|
20230831,160300,844072030,6770,6770,6770,6770,0
|
|
20230831,160200,844072030,6770,6770,6770,6770,0
|
|
20230831,160100,844072030,6770,6770,6770,6770,0
|
|
20230831,160000,844072030,6770,6770,6770,6770,0
|
|
20230831,155900,844072030,6770,6770,6770,6770,0
|
|
20230831,155800,844072030,6770,6770,6770,6770,0
|
|
20230831,155700,844072030,6770,6770,6770,6770,0
|
|
20230831,155600,844072030,6770,6770,6770,6770,0
|
|
20230831,155500,844072030,6770,6770,6770,6770,3288
|
|
20230831,155400,844072030,6770,6770,6770,6770,0
|
|
20230831,155300,844072030,6770,6770,6770,6770,0
|
|
20230831,155200,844072030,6770,6770,6770,6770,0
|
|
20230831,155100,844072030,6770,6770,6770,6770,0
|
|
20230831,155000,844072030,6770,6770,6770,6770,0
|
|
20230831,154900,844072030,6770,6770,6770,6770,0
|
|
20230831,154800,844072030,6770,6770,6770,6770,0
|
|
20230831,154700,844072030,6770,6770,6770,6770,0
|
|
20230831,154600,844072030,6770,6770,6770,6770,0
|
|
20230831,154500,844072030,6770,6770,6770,6770,0
|
|
20230831,154400,844072030,6770,6770,6770,6770,0
|
|
20230831,154300,844072030,6770,6770,6770,6770,0
|
|
20230831,154200,844072030,6770,6770,6770,6770,0
|
|
20230831,154100,844072030,6770,6770,6770,6770,0
|
|
20230831,154000,844072030,6770,6770,6770,6770,0
|
|
20230831,153900,844072030,6770,6770,6770,6770,0
|
|
20230831,153800,844072030,6770,6770,6770,6770,0
|
|
20230831,153700,844072030,6770,6770,6770,6770,0
|
|
20230831,153600,844072030,6770,6770,6770,6770,0
|
|
20230831,153500,844072030,6770,6770,6770,6770,0
|
|
20230831,153400,844072030,6770,6770,6770,6770,0
|
|
20230831,153300,844072030,6770,6770,6770,6770,0
|
|
20230831,153200,844072030,6770,6770,6770,6770,0
|
|
20230831,153100,844072030,6770,6770,6770,6770,0
|
|
20230831,153000,844072030,6770,6770,6770,6770,3288
|
|
20230831,152900,821812270,6780,6780,6780,6780,0
|
|
20230831,152800,821812270,6780,6780,6780,6780,0
|
|
20230831,152700,821812270,6780,6780,6780,6780,0
|
|
20230831,152600,821812270,6780,6780,6780,6780,0
|
|
20230831,152500,821812270,6780,6780,6780,6780,0
|
|
20230831,152400,821812270,6780,6780,6780,6780,0
|
|
20230831,152300,821812270,6780,6780,6780,6780,0
|
|
20230831,152200,821812270,6780,6780,6780,6780,0
|
|
20230831,152100,821812270,6780,6780,6780,6780,0
|
|
20230831,152000,821812270,6780,6780,6780,6780,0
|
|
20230831,151900,821812270,6780,6770,6780,6770,472
|
|
20230831,151800,818616110,6770,6780,6780,6770,425
|
|
20230831,151700,815738610,6780,6780,6780,6780,13
|
|
20230831,151600,815650470,6770,6780,6780,6770,386
|
|
20230831,151500,813034390,6780,6780,6780,6780,15
|
|
20230831,151400,812932690,6780,6790,6790,6780,215
|
|
20230831,151300,811474940,6790,6790,6790,6790,211
|
|
20230831,151200,810042250,6790,6790,6790,6790,1
|
|
20230831,151100,810035460,6790,6780,6790,6780,121
|
|
20230831,151000,809214060,6780,6790,6790,6780,505
|
|
20230831,150900,805785160,6790,6790,6790,6790,20
|
|
20230831,150800,805649360,6790,6790,6790,6790,1
|
|
20230831,150700,805642570,6790,6790,6790,6790,0
|
|
20230831,150600,805642570,6790,6790,6790,6790,52
|
|
20230831,150500,805289490,6790,6780,6790,6780,101
|
|
20230831,150400,804603710,6770,6770,6770,6770,1
|
|
20230831,150300,804596940,6780,6790,6790,6780,273
|
|
20230831,150200,802745990,6780,6780,6780,6780,7
|
|
20230831,150100,802698530,6770,6780,6780,6770,100
|
|
20230831,150000,802020730,6780,6780,6780,6780,54
|
|
20230831,145900,801654610,6780,6780,6780,6780,50
|
|
20230831,145800,801315610,6780,6780,6780,6780,10
|
|
20230831,145700,801247810,6770,6780,6790,6770,258
|
|
20230831,145600,799497070,6780,6780,6780,6780,222
|
|
20230831,145500,797991910,6780,6780,6790,6780,1484
|
|
20230831,145400,787930100,6780,6790,6790,6780,118
|
|
20230831,145300,787129580,6780,6790,6790,6780,183
|
|
20230831,145200,785888370,6790,6790,6790,6790,401
|
|
20230831,145100,783165580,6780,6790,6790,6780,775
|
|
20230831,145000,777904330,6790,6790,6790,6780,228
|
|
20230831,144900,776356350,6790,6790,6790,6790,139
|
|
20230831,144800,775412540,6790,6780,6790,6780,131
|
|
20230831,144700,774523730,6780,6780,6780,6780,1
|
|
20230831,144600,774516950,6770,6770,6770,6770,447
|
|
20230831,144500,771490760,6770,6770,6770,6770,32
|
|
20230831,144400,771274120,6760,6760,6760,6760,121
|
|
20230831,144300,770456160,6770,6770,6770,6770,0
|
|
20230831,144200,770456160,6770,6770,6770,6770,0
|
|
20230831,144100,770456160,6770,6770,6770,6770,1
|
|
20230831,144000,770449390,6780,6770,6780,6770,159
|
|
20230831,143900,769371570,6780,6780,6780,6780,5
|
|
20230831,143800,769337670,6780,6760,6780,6760,251
|
|
20230831,143700,767640390,6780,6780,6780,6780,0
|
|
20230831,143600,767640390,6780,6780,6780,6780,0
|
|
20230831,143500,767640390,6780,6780,6780,6780,0
|
|
20230831,143400,767640390,6780,6770,6780,6770,1042
|
|
20230831,143300,760586000,6780,6780,6780,6780,20
|
|
20230831,143200,760450400,6780,6780,6780,6770,57
|
|
20230831,143100,760063950,6790,6790,6790,6790,1
|
|
20230831,143000,760057160,6780,6780,6780,6780,24
|
|
20230831,142900,759894440,6770,6780,6780,6770,67
|
|
20230831,142800,759440840,6770,6780,6800,6770,1059
|
|
20230831,142700,752249160,6780,6780,6780,6780,29
|
|
20230831,142600,752052540,6780,6780,6780,6780,11
|
|
20230831,142500,751977960,6770,6770,6770,6770,0
|
|
20230831,142400,751977960,6770,6770,6770,6770,47
|
|
20230831,142300,751659770,6770,6770,6770,6770,29
|
|
20230831,142200,751463440,6770,6770,6770,6770,72
|
|
20230831,142100,750976000,6770,6770,6770,6770,0
|
|
20230831,142000,750976000,6770,6760,6770,6760,71
|
|
20230831,141900,750496020,6770,6770,6770,6770,14
|
|
20230831,141800,750401240,6770,6770,6770,6770,21
|
|
20230831,141700,750259070,6770,6770,6770,6770,1
|
|
20230831,141600,750252300,6790,6770,6790,6770,162
|
|
20230831,141500,749153040,6760,6760,6760,6760,94
|
|
20230831,141400,748517600,6760,6770,6770,6760,130
|
|
20230831,141300,747638500,6760,6760,6760,6760,66
|
|
20230831,141200,747192340,6770,6770,6770,6770,2
|
|
20230831,141100,747178800,6770,6770,6770,6770,124
|
|
20230831,141000,746339320,6770,6770,6770,6770,68
|
|
20230831,140900,745878960,6770,6770,6770,6770,111
|
|
20230831,140800,745127490,6770,6770,6770,6770,0
|
|
20230831,140700,745127490,6770,6770,6770,6770,68
|
|
20230831,140600,744667130,6780,6780,6780,6780,0
|
|
20230831,140500,744667130,6780,6780,6780,6780,15
|
|
20230831,140400,744565430,6780,6780,6780,6780,44
|
|
20230831,140300,744267110,6780,6780,6780,6780,1
|
|
20230831,140200,744260330,6780,6780,6780,6780,45
|
|
20230831,140100,743955230,6790,6770,6790,6770,69
|
|
20230831,140000,743488080,6770,6770,6770,6770,1
|
|
20230831,135900,743481310,6760,6760,6760,6760,0
|
|
20230831,135800,743481310,6760,6760,6760,6760,0
|
|
20230831,135700,743481310,6760,6760,6760,6760,874
|
|
20230831,135600,737573070,6760,6760,6760,6760,2690
|
|
20230831,135500,719388670,6780,6760,6780,6760,4420
|
|
20230831,135400,689509450,6770,6770,6770,6770,18
|
|
20230831,135300,689387590,6770,6770,6770,6770,1
|
|
20230831,135200,689380820,6760,6760,6760,6760,0
|
|
20230831,135100,689380820,6760,6770,6770,6760,755
|
|
20230831,135000,684274670,6770,6770,6770,6770,65
|
|
20230831,134900,683834620,6770,6770,6770,6770,3
|
|
20230831,134800,683814310,6760,6770,6770,6760,347
|
|
20230831,134700,681468300,6780,6780,6780,6780,3
|
|
20230831,134600,681447960,6770,6770,6770,6770,71
|
|
20230831,134500,680967290,6760,6770,6770,6760,1069
|
|
20230831,134400,673737240,6770,6770,6770,6770,21
|
|
20230831,134300,673595070,6780,6780,6780,6770,156
|
|
20230831,134200,672538390,6770,6770,6770,6770,72
|
|
20230831,134100,672050950,6780,6780,6780,6780,0
|
|
20230831,134000,672050950,6780,6780,6780,6780,0
|
|
20230831,133900,672050950,6780,6780,6780,6780,0
|
|
20230831,133800,672050950,6780,6780,6780,6780,128
|
|
20230831,133700,671183110,6780,6780,6780,6770,424
|
|
20230831,133600,668312290,6790,6780,6790,6780,8
|
|
20230831,133500,668258040,6770,6780,6780,6770,66
|
|
20230831,133400,667811180,6790,6780,6790,6780,161
|
|
20230831,133300,666719590,6790,6790,6790,6790,1
|
|
20230831,133200,666712800,6780,6800,6800,6780,69
|
|
20230831,133100,666244950,6800,6800,6800,6800,0
|
|
20230831,133000,666244950,6800,6790,6800,6790,5
|
|
20230831,132900,666210990,6800,6800,6800,6800,500
|
|
20230831,132800,662810990,6800,6800,6800,6800,534
|
|
20230831,132700,659179790,6800,6800,6800,6800,101
|
|
20230831,132600,658492990,6760,6760,6760,6760,272
|
|
20230831,132500,656654270,6810,6810,6810,6810,0
|
|
20230831,132400,656654270,6810,6810,6810,6810,20
|
|
20230831,132300,656518070,6810,6810,6810,6760,5024
|
|
20230831,132200,622551510,6810,6790,6810,6790,200
|
|
20230831,132100,621191460,6790,6770,6790,6770,75
|
|
20230831,132000,620683690,6780,6780,6780,6780,125
|
|
20230831,131900,619836190,6800,6800,6800,6800,10
|
|
20230831,131800,619768190,6800,6770,6800,6770,5
|
|
20230831,131700,619734250,6770,6770,6770,6770,1544
|
|
20230831,131600,609281370,6770,6760,6770,6760,354
|
|
20230831,131500,606885490,6760,6790,6790,6760,7543
|
|
20230831,131400,555809860,6790,6790,6790,6790,153
|
|
20230831,131300,554770990,6790,6790,6790,6790,283
|
|
20230831,131200,552849420,6790,6790,6790,6790,0
|
|
20230831,131100,552849420,6790,6780,6800,6780,215
|
|
20230831,131000,551390240,6800,6800,6800,6800,3
|
|
20230831,130900,551369840,6810,6810,6810,6810,1
|
|
20230831,130800,551363030,6780,6780,6780,6780,67
|
|
20230831,130700,550908770,6780,6780,6780,6780,0
|
|
20230831,130600,550908770,6780,6780,6780,6780,1
|
|
20230831,130500,550901990,6780,6790,6790,6780,650
|
|
20230831,130400,546493490,6810,6810,6810,6810,1
|
|
20230831,130300,546486680,6780,6780,6780,6780,68
|
|
20230831,130200,546025640,6780,6770,6780,6760,2003
|
|
20230831,130100,532483010,6810,6770,6810,6760,1151
|
|
20230831,130000,524691700,6770,6780,6780,6770,2015
|
|
20230831,125900,511049660,6790,6790,6790,6780,163
|
|
20230831,125800,509944010,6800,6800,6800,6800,0
|
|
20230831,125700,509944010,6800,6800,6820,6790,5912
|
|
20230831,125600,469742690,6820,6820,6820,6820,0
|
|
20230831,125500,469742690,6820,6800,6820,6800,87
|
|
20230831,125400,469151070,6820,6810,6820,6810,48
|
|
20230831,125300,468824180,6810,6810,6810,6810,3
|
|
20230831,125200,468803750,6820,6810,6820,6810,66
|
|
20230831,125100,468354280,6810,6810,6810,6810,201
|
|
20230831,125000,466985470,6810,6810,6810,6810,0
|
|
20230831,124900,466985470,6810,6800,6810,6800,268
|
|
20230831,124800,465161070,6820,6820,6820,6820,3
|
|
20230831,124700,465140610,6820,6820,6820,6820,0
|
|
20230831,124600,465140610,6820,6800,6820,6800,331
|
|
20230831,124500,462889790,6820,6820,6820,6820,0
|
|
20230831,124400,462889790,6820,6820,6820,6820,0
|
|
20230831,124300,462889790,6820,6800,6820,6800,175
|
|
20230831,124200,461699770,6800,6790,6800,6790,10
|
|
20230831,124100,461631860,6800,6800,6800,6800,15
|
|
20230831,124000,461529860,6800,6800,6800,6800,51
|
|
20230831,123900,461183060,6780,6780,6780,6770,635
|
|
20230831,123800,456883430,6770,6800,6800,6770,3026
|
|
20230831,123700,436375410,6800,6800,6800,6800,0
|
|
20230831,123600,436375410,6800,6800,6800,6800,1
|
|
20230831,123500,436368610,6800,6800,6800,6800,0
|
|
20230831,123400,436368610,6800,6790,6800,6780,149
|
|
20230831,123300,435356070,6790,6800,6800,6790,8
|
|
20230831,123200,435301680,6800,6790,6800,6790,72
|
|
20230831,123100,434812790,6800,6800,6800,6800,29
|
|
20230831,123000,434615590,6790,6790,6790,6790,44
|
|
20230831,122900,434316830,6790,6790,6790,6790,334
|
|
20230831,122800,432048970,6790,6790,6790,6790,0
|
|
20230831,122700,432048970,6790,6790,6790,6790,0
|
|
20230831,122600,432048970,6790,6790,6790,6790,68
|
|
20230831,122500,431587250,6800,6800,6800,6800,10
|
|
20230831,122400,431519250,6790,6790,6790,6790,0
|
|
20230831,122300,431519250,6790,6790,6790,6790,268
|
|
20230831,122200,429699530,6790,6790,6790,6790,0
|
|
20230831,122100,429699530,6790,6800,6800,6790,653
|
|
20230831,122000,425265510,6780,6790,6790,6780,68
|
|
20230831,121900,424804450,6790,6790,6790,6790,240
|
|
20230831,121800,423174850,6790,6790,6790,6790,0
|
|
20230831,121700,423174850,6790,6800,6800,6790,168
|
|
20230831,121600,422033140,6790,6790,6790,6790,22
|
|
20230831,121500,421883760,6800,6800,6800,6790,466
|
|
20230831,121400,418717960,6790,6800,6800,6790,168
|
|
20230831,121300,417576240,6800,6800,6800,6800,1
|
|
20230831,121200,417569440,6790,6790,6790,6790,68
|
|
20230831,121100,417107720,6800,6800,6800,6800,73
|
|
20230831,121000,416611320,6790,6790,6790,6790,26
|
|
20230831,120900,416434780,6790,6800,6800,6790,343
|
|
20230831,120800,414103060,6800,6800,6800,6800,1
|
|
20230831,120700,414096260,6790,6790,6790,6790,17
|
|
20230831,120600,413980830,6790,6790,6790,6790,20
|
|
20230831,120500,413845030,6790,6800,6800,6790,76
|
|
20230831,120400,413328980,6790,6800,6800,6790,81
|
|
20230831,120300,412778590,6800,6800,6800,6800,0
|
|
20230831,120200,412778590,6800,6800,6800,6800,0
|
|
20230831,120100,412778590,6800,6790,6800,6790,86
|
|
20230831,120000,412194640,6800,6800,6800,6800,5
|
|
20230831,115900,412160640,6800,6800,6800,6800,3
|
|
20230831,115800,412140240,6800,6790,6800,6790,69
|
|
20230831,115700,411671720,6800,6800,6800,6800,10
|
|
20230831,115600,411603720,6800,6800,6800,6800,0
|
|
20230831,115500,411603720,6800,6780,6800,6780,268
|
|
20230831,115400,409786660,6800,6790,6800,6790,865
|
|
20230831,115300,403913300,6790,6790,6790,6790,0
|
|
20230831,115200,403913300,6790,6790,6790,6790,36
|
|
20230831,115100,403668860,6790,6790,6790,6790,87
|
|
20230831,115000,403078130,6790,6790,6790,6790,1444
|
|
20230831,114900,393273370,6800,6800,6800,6800,1
|
|
20230831,114800,393266570,6800,6820,6820,6800,151
|
|
20230831,114700,392239750,6800,6810,6810,6800,78
|
|
20230831,114600,391709310,6810,6810,6810,6810,1
|
|
20230831,114500,391702500,6820,6820,6820,6820,61
|
|
20230831,114400,391286480,6820,6800,6820,6800,34
|
|
20230831,114300,391054860,6820,6820,6820,6820,0
|
|
20230831,114200,391054860,6820,6800,6820,6800,201
|
|
20230831,114100,389688030,6800,6800,6800,6790,68
|
|
20230831,114000,389226260,6800,6800,6800,6800,1
|
|
20230831,113900,389219460,6790,6790,6790,6790,100
|
|
20230831,113800,388540460,6790,6790,6790,6790,554
|
|
20230831,113700,384778800,6800,6800,6800,6800,1
|
|
20230831,113600,384772000,6800,6800,6800,6800,20
|
|
20230831,113500,384636000,6800,6800,6800,6800,45
|
|
20230831,113400,384330000,6800,6800,6800,6800,20
|
|
20230831,113300,384194000,6800,6800,6800,6800,1
|
|
20230831,113200,384187200,6790,6790,6790,6790,148
|
|
20230831,113100,383182280,6800,6800,6800,6800,10
|
|
20230831,113000,383114280,6800,6800,6800,6800,0
|
|
20230831,112900,383114280,6800,6790,6800,6790,32
|
|
20230831,112800,382896890,6800,6790,6800,6790,59
|
|
20230831,112700,382496270,6790,6800,6800,6790,11
|
|
20230831,112600,382421570,6770,6770,6770,6770,8201
|
|
20230831,112500,326900800,6770,6790,6790,6770,2354
|
|
20230831,112400,310959130,6790,6790,6790,6790,40
|
|
20230831,112300,310687530,6790,6790,6790,6790,147
|
|
20230831,112200,309689400,6800,6790,6800,6780,3402
|
|
20230831,112100,286586090,6790,6790,6790,6790,132
|
|
20230831,112000,285689810,6790,6790,6790,6790,148
|
|
20230831,111900,284684890,6790,6790,6790,6790,1541
|
|
20230831,111800,274221500,6790,6790,6790,6790,700
|
|
20230831,111700,269468500,6800,6800,6800,6800,10
|
|
20230831,111600,269400500,6800,6800,6800,6800,512
|
|
20230831,111500,265918900,6800,6810,6810,6800,108
|
|
20230831,111400,265184460,6820,6810,6820,6810,125
|
|
20230831,111300,264332160,6810,6810,6810,6810,10
|
|
20230831,111200,264264060,6810,6810,6820,6810,36
|
|
20230831,111100,264018890,6810,6810,6810,6800,582
|
|
20230831,111000,260056140,6800,6800,6800,6800,27
|
|
20230831,110900,259872540,6810,6810,6810,6810,12
|
|
20230831,110800,259790820,6810,6830,6830,6810,261
|
|
20230831,110700,258013390,6820,6820,6820,6820,5
|
|
20230831,110600,257979290,6830,6830,6830,6830,0
|
|
20230831,110500,257979290,6830,6810,6830,6810,307
|
|
20230831,110400,255888600,6830,6830,6830,6830,10
|
|
20230831,110300,255820300,6830,6830,6830,6830,0
|
|
20230831,110200,255820300,6830,6820,6830,6810,35
|
|
20230831,110100,255581760,6830,6830,6830,6830,0
|
|
20230831,110000,255581760,6830,6810,6830,6810,78
|
|
20230831,105900,255050380,6830,6830,6830,6830,387
|
|
20230831,105800,252407170,6830,6800,6830,6790,45
|
|
20230831,105700,252101040,6830,6830,6830,6830,0
|
|
20230831,105600,252101040,6830,6830,6830,6810,54
|
|
20230831,105500,251733240,6830,6800,6830,6800,1429
|
|
20230831,105400,242013670,6830,6830,6830,6830,0
|
|
20230831,105300,242013670,6830,6810,6830,6810,5
|
|
20230831,105200,241979560,6830,6830,6830,6830,0
|
|
20230831,105100,241979560,6830,6800,6830,6800,3007
|
|
20230831,105000,221452730,6800,6790,6800,6790,67
|
|
20230831,104900,220997790,6800,6790,6800,6790,79
|
|
20230831,104800,220460860,6790,6790,6790,6790,0
|
|
20230831,104700,220460860,6790,6800,6800,6790,34
|
|
20230831,104600,220229950,6810,6800,6810,6790,37
|
|
20230831,104500,219978490,6800,6800,6800,6800,6
|
|
20230831,104400,219937690,6800,6800,6800,6800,265
|
|
20230831,104300,218135690,6800,6800,6800,6800,92
|
|
20230831,104200,217510090,6800,6800,6800,6800,25
|
|
20230831,104100,217340090,6790,6800,6800,6790,191
|
|
20230831,104000,216042000,6800,6800,6800,6800,33
|
|
20230831,103900,215817600,6800,6800,6800,6800,0
|
|
20230831,103800,215817600,6800,6800,6810,6790,147
|
|
20230831,103700,214818930,6800,6800,6800,6800,146
|
|
20230831,103600,213826130,6800,6800,6800,6800,20
|
|
20230831,103500,213690130,6800,6800,6800,6800,667
|
|
20230831,103400,209154530,6810,6810,6810,6810,18
|
|
20230831,103300,209031950,6820,6820,6820,6820,30
|
|
20230831,103200,208827350,6800,6820,6820,6800,36
|
|
20230831,103100,208582410,6820,6820,6820,6820,501
|
|
20230831,103000,205165590,6810,6810,6810,6810,30
|
|
20230831,102900,204961290,6810,6810,6810,6810,155
|
|
20230831,102800,203905740,6810,6810,6810,6810,101
|
|
20230831,102700,203217930,6810,6810,6810,6810,27
|
|
20230831,102600,203034060,6810,6800,6810,6800,117
|
|
20230831,102500,202238450,6800,6800,6800,6800,11
|
|
20230831,102400,202163650,6800,6810,6810,6800,1156
|
|
20230831,102300,194302830,6810,6810,6810,6810,10
|
|
20230831,102200,194234730,6790,6800,6800,6790,128
|
|
20230831,102100,193364610,6790,6800,6800,6790,120
|
|
20230831,102000,192549210,6800,6800,6800,6800,25
|
|
20230831,101900,192379210,6800,6800,6800,6800,107
|
|
20230831,101800,191651610,6790,6800,6800,6790,56
|
|
20230831,101700,191271310,6800,6790,6800,6790,66
|
|
20230831,101600,190823130,6800,6800,6800,6800,254
|
|
20230831,101500,189095930,6800,6800,6800,6800,6
|
|
20230831,101400,189055130,6790,6790,6790,6790,225
|
|
20230831,101300,187527380,6790,6800,6800,6790,595
|
|
20230831,101200,183487180,6790,6800,6800,6790,173
|
|
20230831,101100,182312500,6800,6820,6820,6800,5300
|
|
20230831,101000,146258180,6820,6810,6820,6810,152
|
|
20230831,100900,145221900,6820,6810,6820,6810,68
|
|
20230831,100800,144758710,6810,6810,6810,6810,10
|
|
20230831,100700,144690610,6830,6820,6830,6820,1952
|
|
20230831,100600,131367970,6830,6830,6830,6830,5
|
|
20230831,100500,131333820,6830,6830,6830,6830,553
|
|
20230831,100400,127556830,6830,6830,6830,6830,20
|
|
20230831,100300,127420230,6820,6820,6820,6820,0
|
|
20230831,100200,127420230,6820,6820,6820,6820,280
|
|
20230831,100100,125510630,6820,6830,6830,6820,1369
|
|
20230831,100000,116173360,6830,6850,6850,6830,436
|
|
20230831,095900,113195400,6850,6850,6850,6850,1
|
|
20230831,095800,113188550,6830,6840,6840,6830,660
|
|
20230831,095700,108674450,6850,6840,6850,6840,8
|
|
20230831,095600,108619700,6840,6850,6850,6840,91
|
|
20230831,095500,107997240,6840,6840,6840,6840,189
|
|
20230831,095400,106704480,6840,6840,6840,6840,1261
|
|
20230831,095300,98079240,6840,6850,6850,6840,384
|
|
20230831,095200,95452670,6850,6870,6870,6850,52
|
|
20230831,095100,95096450,6850,6870,6870,6850,103
|
|
20230831,095000,94390480,6870,6870,6870,6870,19
|
|
20230831,094900,94259950,6870,6850,6870,6850,21
|
|
20230831,094800,94116080,6870,6870,6870,6870,1
|
|
20230831,094700,94109210,6870,6850,6870,6840,1001
|
|
20230831,094600,87259520,6850,6850,6850,6850,136
|
|
20230831,094500,86327920,6850,6850,6850,6850,198
|
|
20230831,094400,84971620,6850,6870,6870,6850,1794
|
|
20230831,094300,72669720,6880,6900,6900,6880,142
|
|
20230831,094200,71692740,6880,6890,6890,6880,12
|
|
20230831,094100,71610170,6900,6880,6900,6880,203
|
|
20230831,094000,70213490,6900,6900,6900,6880,288
|
|
20230831,093900,68226320,6900,6900,6900,6900,515
|
|
20230831,093800,64672820,6900,6880,6900,6880,198
|
|
20230831,093700,63309790,6890,6890,6890,6890,1
|
|
20230831,093600,63302900,6890,6890,6890,6890,6
|
|
20230831,093500,63261560,6890,6900,6900,6890,4
|
|
20230831,093400,63233980,6900,6910,6910,6900,6
|
|
20230831,093300,63192570,6900,6900,6900,6900,954
|
|
20230831,093200,56609970,6900,6910,6910,6900,27
|
|
20230831,093100,56423450,6910,6910,6910,6910,15
|
|
20230831,093000,56319800,6910,6910,6910,6910,0
|
|
20230831,092900,56319800,6910,6910,6910,6910,55
|
|
20230831,092800,55939750,6910,6900,6910,6870,790
|
|
20230831,092700,50503690,6900,6890,6900,6890,558
|
|
20230831,092600,46654840,6890,6890,6890,6890,50
|
|
20230831,092500,46310340,6890,6880,6890,6880,100
|
|
20230831,092400,45621710,6880,6890,6890,6880,15
|
|
20230831,092300,45518490,6890,6890,6890,6890,92
|
|
20230831,092200,44884610,6900,6880,6900,6880,6
|
|
20230831,092100,44843270,6880,6880,6880,6880,166
|
|
20230831,092000,43701190,6880,6880,6880,6880,1
|
|
20230831,091900,43694310,6880,6900,6900,6880,318
|
|
20230831,091800,41506400,6890,6900,6910,6890,305
|
|
20230831,091700,39402090,6910,6890,6910,6880,198
|
|
20230831,091600,38037820,6880,6880,6890,6880,2240
|
|
20230831,091500,22626610,6880,6880,6880,6880,41
|
|
20230831,091400,22344530,6880,6880,6880,6880,24
|
|
20230831,091300,22179410,6870,6870,6870,6860,210
|
|
20230831,091200,20738710,6870,6860,6880,6860,56
|
|
20230831,091100,20354400,6860,6860,6860,6860,1
|
|
20230831,091000,20347540,6860,6850,6860,6850,28
|
|
20230831,090900,20155730,6830,6830,6830,6830,15
|
|
20230831,090800,20053280,6830,6860,6860,6830,9
|
|
20230831,090700,19991780,6820,6860,6860,6820,1269
|
|
20230831,090600,11300000,6860,6880,6880,6860,12
|
|
20230831,090500,11217460,6880,6870,6880,6870,56
|
|
20230831,090400,10832230,6880,6880,6880,6880,0
|
|
20230831,090300,10832230,6880,6860,6880,6860,52
|
|
20230831,090200,10475490,6860,6860,6860,6860,3
|
|
20230831,090100,10454910,6850,6880,6880,6850,399
|
|
20230831,090000,7717070,6880,6900,6900,6880,1119
|