589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,184500,4693765640,7710,7710,7710,7710,0
|
|
20230831,184400,4693765640,7710,7710,7710,7710,0
|
|
20230831,184300,4693765640,7710,7710,7710,7710,0
|
|
20230831,184200,4693765640,7710,7710,7710,7710,0
|
|
20230831,184100,4693765640,7710,7710,7710,7710,0
|
|
20230831,184000,4693765640,7710,7710,7710,7710,0
|
|
20230831,183900,4693765640,7710,7710,7710,7710,0
|
|
20230831,183800,4693765640,7710,7710,7710,7710,0
|
|
20230831,183700,4693765640,7710,7710,7710,7710,0
|
|
20230831,183600,4693765640,7710,7710,7710,7710,0
|
|
20230831,183500,4693765640,7710,7710,7710,7710,0
|
|
20230831,183400,4693765640,7710,7710,7710,7710,0
|
|
20230831,183300,4693765640,7710,7710,7710,7710,0
|
|
20230831,183200,4693765640,7710,7710,7710,7710,0
|
|
20230831,183100,4693765640,7710,7710,7710,7710,0
|
|
20230831,183000,4693765640,7710,7710,7710,7710,0
|
|
20230831,182900,4693765640,7710,7710,7710,7710,0
|
|
20230831,182800,4693765640,7710,7710,7710,7710,0
|
|
20230831,182700,4693765640,7710,7710,7710,7710,0
|
|
20230831,182600,4693765640,7710,7710,7710,7710,0
|
|
20230831,182500,4693765640,7710,7710,7710,7710,0
|
|
20230831,182400,4693765640,7710,7710,7710,7710,0
|
|
20230831,182300,4693765640,7710,7710,7710,7710,0
|
|
20230831,182200,4693765640,7710,7710,7710,7710,0
|
|
20230831,182100,4693765640,7710,7710,7710,7710,0
|
|
20230831,182000,4693765640,7710,7710,7710,7710,0
|
|
20230831,181900,4693765640,7710,7710,7710,7710,0
|
|
20230831,181800,4693765640,7710,7710,7710,7710,0
|
|
20230831,181700,4693765640,7710,7710,7710,7710,0
|
|
20230831,181600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,181500,4693765640,7710,7710,7710,7710,0
|
|
20230831,181400,4693765640,7710,7710,7710,7710,0
|
|
20230831,181300,4693765640,7710,7710,7710,7710,0
|
|
20230831,181200,4693765640,7710,7710,7710,7710,0
|
|
20230831,181100,4693765640,7710,7710,7710,7710,0
|
|
20230831,181000,4693765640,7710,7710,7710,7710,0
|
|
20230831,180900,4693765640,7710,7710,7710,7710,0
|
|
20230831,180800,4693765640,7710,7710,7710,7710,0
|
|
20230831,180700,4693765640,7710,7710,7710,7710,0
|
|
20230831,180600,4693765640,7710,7710,7710,7710,0
|
|
20230831,180500,4693765640,7710,7710,7710,7710,0
|
|
20230831,180400,4693765640,7710,7710,7710,7710,0
|
|
20230831,180300,4693765640,7710,7710,7710,7710,0
|
|
20230831,180200,4693765640,7710,7710,7710,7710,0
|
|
20230831,180100,4693765640,7710,7710,7710,7710,0
|
|
20230831,180000,4693765640,7710,7710,7710,7710,0
|
|
20230831,175900,4693765640,7710,7710,7710,7710,0
|
|
20230831,175800,4693765640,7710,7710,7710,7710,0
|
|
20230831,175700,4693765640,7710,7710,7710,7710,0
|
|
20230831,175600,4693765640,7710,7710,7710,7710,0
|
|
20230831,175500,4693765640,7710,7710,7710,7710,0
|
|
20230831,175400,4693765640,7710,7710,7710,7710,0
|
|
20230831,175300,4693765640,7710,7710,7710,7710,0
|
|
20230831,175200,4693765640,7710,7710,7710,7710,0
|
|
20230831,175100,4693765640,7710,7710,7710,7710,0
|
|
20230831,175000,4693765640,7710,7710,7710,7710,0
|
|
20230831,174900,4693765640,7710,7710,7710,7710,0
|
|
20230831,174800,4693765640,7710,7710,7710,7710,0
|
|
20230831,174700,4693765640,7710,7710,7710,7710,0
|
|
20230831,174600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,174500,4693765640,7710,7710,7710,7710,0
|
|
20230831,174400,4693765640,7710,7710,7710,7710,0
|
|
20230831,174300,4693765640,7710,7710,7710,7710,0
|
|
20230831,174200,4693765640,7710,7710,7710,7710,0
|
|
20230831,174100,4693765640,7710,7710,7710,7710,0
|
|
20230831,174000,4693765640,7710,7710,7710,7710,0
|
|
20230831,173900,4693765640,7710,7710,7710,7710,0
|
|
20230831,173800,4693765640,7710,7710,7710,7710,0
|
|
20230831,173700,4693765640,7710,7710,7710,7710,0
|
|
20230831,173600,4693765640,7710,7710,7710,7710,0
|
|
20230831,173500,4693765640,7710,7710,7710,7710,0
|
|
20230831,173400,4693765640,7710,7710,7710,7710,0
|
|
20230831,173300,4693765640,7710,7710,7710,7710,0
|
|
20230831,173200,4693765640,7710,7710,7710,7710,0
|
|
20230831,173100,4693765640,7710,7710,7710,7710,0
|
|
20230831,173000,4693765640,7710,7710,7710,7710,0
|
|
20230831,172900,4693765640,7710,7710,7710,7710,0
|
|
20230831,172800,4693765640,7710,7710,7710,7710,0
|
|
20230831,172700,4693765640,7710,7710,7710,7710,0
|
|
20230831,172600,4693765640,7710,7710,7710,7710,0
|
|
20230831,172500,4693765640,7710,7710,7710,7710,0
|
|
20230831,172400,4693765640,7710,7710,7710,7710,0
|
|
20230831,172300,4693765640,7710,7710,7710,7710,0
|
|
20230831,172200,4693765640,7710,7710,7710,7710,0
|
|
20230831,172100,4693765640,7710,7710,7710,7710,0
|
|
20230831,172000,4693765640,7710,7710,7710,7710,0
|
|
20230831,171900,4693765640,7710,7710,7710,7710,0
|
|
20230831,171800,4693765640,7710,7710,7710,7710,0
|
|
20230831,171700,4693765640,7710,7710,7710,7710,0
|
|
20230831,171600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,171500,4693765640,7710,7710,7710,7710,0
|
|
20230831,171400,4693765640,7710,7710,7710,7710,0
|
|
20230831,171300,4693765640,7710,7710,7710,7710,0
|
|
20230831,171200,4693765640,7710,7710,7710,7710,0
|
|
20230831,171100,4693765640,7710,7710,7710,7710,0
|
|
20230831,171000,4693765640,7710,7710,7710,7710,0
|
|
20230831,170900,4693765640,7710,7710,7710,7710,0
|
|
20230831,170800,4693765640,7710,7710,7710,7710,0
|
|
20230831,170700,4693765640,7710,7710,7710,7710,0
|
|
20230831,170600,4693765640,7710,7710,7710,7710,0
|
|
20230831,170500,4693765640,7710,7710,7710,7710,0
|
|
20230831,170400,4693765640,7710,7710,7710,7710,0
|
|
20230831,170300,4693765640,7710,7710,7710,7710,0
|
|
20230831,170200,4693765640,7710,7710,7710,7710,0
|
|
20230831,170100,4693765640,7710,7710,7710,7710,0
|
|
20230831,170000,4693765640,7710,7710,7710,7710,0
|
|
20230831,165900,4693765640,7710,7710,7710,7710,0
|
|
20230831,165800,4693765640,7710,7710,7710,7710,0
|
|
20230831,165700,4693765640,7710,7710,7710,7710,0
|
|
20230831,165600,4693765640,7710,7710,7710,7710,0
|
|
20230831,165500,4693765640,7710,7710,7710,7710,0
|
|
20230831,165400,4693765640,7710,7710,7710,7710,0
|
|
20230831,165300,4693765640,7710,7710,7710,7710,0
|
|
20230831,165200,4693765640,7710,7710,7710,7710,0
|
|
20230831,165100,4693765640,7710,7710,7710,7710,0
|
|
20230831,165000,4693765640,7710,7710,7710,7710,0
|
|
20230831,164900,4693765640,7710,7710,7710,7710,0
|
|
20230831,164800,4693765640,7710,7710,7710,7710,0
|
|
20230831,164700,4693765640,7710,7710,7710,7710,0
|
|
20230831,164600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,164500,4693765640,7710,7710,7710,7710,0
|
|
20230831,164400,4693765640,7710,7710,7710,7710,0
|
|
20230831,164300,4693765640,7710,7710,7710,7710,0
|
|
20230831,164200,4693765640,7710,7710,7710,7710,0
|
|
20230831,164100,4693765640,7710,7710,7710,7710,0
|
|
20230831,164000,4693765640,7710,7710,7710,7710,0
|
|
20230831,163900,4693765640,7710,7710,7710,7710,0
|
|
20230831,163800,4693765640,7710,7710,7710,7710,0
|
|
20230831,163700,4693765640,7710,7710,7710,7710,0
|
|
20230831,163600,4693765640,7710,7710,7710,7710,0
|
|
20230831,163500,4693765640,7710,7710,7710,7710,0
|
|
20230831,163400,4693765640,7710,7710,7710,7710,0
|
|
20230831,163300,4693765640,7710,7710,7710,7710,0
|
|
20230831,163200,4693765640,7710,7710,7710,7710,0
|
|
20230831,163100,4693765640,7710,7710,7710,7710,0
|
|
20230831,163000,4693765640,7710,7710,7710,7710,0
|
|
20230831,162900,4693765640,7710,7710,7710,7710,0
|
|
20230831,162800,4693765640,7710,7710,7710,7710,0
|
|
20230831,162700,4693765640,7710,7710,7710,7710,0
|
|
20230831,162600,4693765640,7710,7710,7710,7710,0
|
|
20230831,162500,4693765640,7710,7710,7710,7710,0
|
|
20230831,162400,4693765640,7710,7710,7710,7710,0
|
|
20230831,162300,4693765640,7710,7710,7710,7710,0
|
|
20230831,162200,4693765640,7710,7710,7710,7710,0
|
|
20230831,162100,4693765640,7710,7710,7710,7710,0
|
|
20230831,162000,4693765640,7710,7710,7710,7710,0
|
|
20230831,161900,4693765640,7710,7710,7710,7710,0
|
|
20230831,161800,4693765640,7710,7710,7710,7710,0
|
|
20230831,161700,4693765640,7710,7710,7710,7710,0
|
|
20230831,161600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,161500,4693765640,7710,7710,7710,7710,0
|
|
20230831,161400,4693765640,7710,7710,7710,7710,0
|
|
20230831,161300,4693765640,7710,7710,7710,7710,0
|
|
20230831,161200,4693765640,7710,7710,7710,7710,0
|
|
20230831,161100,4693765640,7710,7710,7710,7710,0
|
|
20230831,161000,4693765640,7710,7710,7710,7710,0
|
|
20230831,160900,4693765640,7710,7710,7710,7710,0
|
|
20230831,160800,4693765640,7710,7710,7710,7710,0
|
|
20230831,160700,4693765640,7710,7710,7710,7710,0
|
|
20230831,160600,4693765640,7710,7710,7710,7710,0
|
|
20230831,160500,4693765640,7710,7710,7710,7710,0
|
|
20230831,160400,4693765640,7710,7710,7710,7710,0
|
|
20230831,160300,4693765640,7710,7710,7710,7710,0
|
|
20230831,160200,4693765640,7710,7710,7710,7710,0
|
|
20230831,160100,4693765640,7710,7710,7710,7710,0
|
|
20230831,160000,4693765640,7710,7710,7710,7710,0
|
|
20230831,155900,4693765640,7710,7710,7710,7710,0
|
|
20230831,155800,4693765640,7710,7710,7710,7710,0
|
|
20230831,155700,4693765640,7710,7710,7710,7710,0
|
|
20230831,155600,4693765640,7710,7710,7710,7710,0
|
|
20230831,155500,4693765640,7710,7710,7710,7710,0
|
|
20230831,155400,4693765640,7710,7710,7710,7710,0
|
|
20230831,155300,4693765640,7710,7710,7710,7710,0
|
|
20230831,155200,4693765640,7710,7710,7710,7710,0
|
|
20230831,155100,4693765640,7710,7710,7710,7710,0
|
|
20230831,155000,4693765640,7710,7710,7710,7710,0
|
|
20230831,154900,4693765640,7710,7710,7710,7710,0
|
|
20230831,154800,4693765640,7710,7710,7710,7710,0
|
|
20230831,154700,4693765640,7710,7710,7710,7710,0
|
|
20230831,154600,4693765640,7710,7710,7710,7710,42842
|
|
20230831,154500,4693765640,7710,7710,7710,7710,0
|
|
20230831,154400,4693765640,7710,7710,7710,7710,0
|
|
20230831,154300,4693765640,7710,7710,7710,7710,0
|
|
20230831,154200,4693765640,7710,7710,7710,7710,0
|
|
20230831,154100,4693765640,7710,7710,7710,7710,0
|
|
20230831,154000,4693765640,7710,7710,7710,7710,0
|
|
20230831,153900,4693765640,7710,7710,7710,7710,0
|
|
20230831,153800,4693765640,7710,7710,7710,7710,0
|
|
20230831,153700,4693765640,7710,7710,7710,7710,0
|
|
20230831,153600,4693765640,7710,7710,7710,7710,0
|
|
20230831,153500,4693765640,7710,7710,7710,7710,0
|
|
20230831,153400,4693765640,7710,7710,7710,7710,0
|
|
20230831,153300,4693765640,7710,7710,7710,7710,0
|
|
20230831,153200,4693765640,7710,7710,7710,7710,0
|
|
20230831,153100,4693765640,7710,7710,7710,7710,0
|
|
20230831,153000,4693765640,7710,7710,7710,7710,42842
|
|
20230831,152900,4363453820,7720,7720,7720,7720,0
|
|
20230831,152800,4363453820,7720,7720,7720,7720,0
|
|
20230831,152700,4363453820,7720,7720,7720,7720,0
|
|
20230831,152600,4363453820,7720,7720,7720,7720,0
|
|
20230831,152500,4363453820,7720,7720,7720,7720,0
|
|
20230831,152400,4363453820,7720,7720,7720,7720,0
|
|
20230831,152300,4363453820,7720,7720,7720,7720,0
|
|
20230831,152200,4363453820,7720,7720,7720,7720,0
|
|
20230831,152100,4363453820,7720,7720,7720,7720,0
|
|
20230831,152000,4363453820,7720,7720,7720,7720,0
|
|
20230831,151900,4363453820,7720,7740,7750,7720,1488
|
|
20230831,151800,4351940370,7750,7740,7750,7740,930
|
|
20230831,151700,4344735820,7750,7740,7750,7740,1263
|
|
20230831,151600,4334951270,7750,7750,7750,7740,1214
|
|
20230831,151500,4325550880,7750,7750,7750,7750,569
|
|
20230831,151400,4321141130,7750,7740,7750,7740,985
|
|
20230831,151300,4313517200,7740,7730,7740,7720,996
|
|
20230831,151200,4305812990,7730,7740,7740,7730,1840
|
|
20230831,151100,4291589540,7740,7740,7740,7730,1786
|
|
20230831,151000,4277773160,7740,7730,7740,7730,469
|
|
20230831,150900,4274147620,7750,7730,7750,7730,479
|
|
20230831,150800,4270439730,7730,7720,7730,7720,1195
|
|
20230831,150700,4261209040,7720,7720,7730,7720,1644
|
|
20230831,150600,4248516200,7720,7720,7720,7710,1509
|
|
20230831,150500,4236867250,7720,7720,7720,7720,380
|
|
20230831,150400,4233933650,7720,7720,7720,7720,629
|
|
20230831,150300,4229077770,7720,7720,7720,7710,1095
|
|
20230831,150200,4220625470,7720,7720,7720,7710,654
|
|
20230831,150100,4215576600,7720,7710,7720,7710,460
|
|
20230831,150000,4212029970,7720,7740,7740,7720,3608
|
|
20230831,145900,4184164010,7740,7740,7750,7740,1067
|
|
20230831,145800,4175904420,7750,7730,7750,7720,1152
|
|
20230831,145700,4166997340,7730,7740,7740,7720,2198
|
|
20230831,145600,4150020280,7730,7720,7730,7720,788
|
|
20230831,145500,4143935510,7720,7710,7720,7710,1780
|
|
20230831,145400,4130204790,7710,7720,7720,7710,1257
|
|
20230831,145300,4120513200,7710,7710,7710,7710,400
|
|
20230831,145200,4117429200,7710,7720,7720,7710,2990
|
|
20230831,145100,4094376270,7720,7720,7720,7710,2372
|
|
20230831,145000,4076075090,7720,7720,7720,7720,547
|
|
20230831,144900,4071852250,7720,7730,7730,7710,6530
|
|
20230831,144800,4021430440,7740,7740,7740,7740,124
|
|
20230831,144700,4020470680,7730,7730,7730,7730,500
|
|
20230831,144600,4016605680,7730,7730,7740,7730,1558
|
|
20230831,144500,4004561430,7730,7720,7740,7720,1333
|
|
20230831,144400,3994262210,7720,7740,7750,7720,1551
|
|
20230831,144300,3982270460,7750,7730,7750,7730,1105
|
|
20230831,144200,3973720080,7740,7740,7740,7730,1236
|
|
20230831,144100,3964165520,7730,7750,7750,7730,1183
|
|
20230831,144000,3955012070,7750,7750,7750,7750,20
|
|
20230831,143900,3954857070,7760,7740,7760,7740,917
|
|
20230831,143800,3947748900,7740,7740,7740,7740,170
|
|
20230831,143700,3946433100,7740,7730,7740,7730,951
|
|
20230831,143600,3939079110,7740,7740,7740,7730,774
|
|
20230831,143500,3933093350,7740,7740,7740,7740,448
|
|
20230831,143400,3929625830,7740,7730,7740,7730,1005
|
|
20230831,143300,3921853160,7730,7730,7730,7730,384
|
|
20230831,143200,3918884840,7730,7740,7740,7730,1583
|
|
20230831,143100,3906644980,7740,7750,7750,7740,458
|
|
20230831,143000,3903099280,7750,7740,7750,7740,668
|
|
20230831,142900,3897924380,7750,7750,7750,7750,4
|
|
20230831,142800,3897893380,7740,7740,7750,7740,2303
|
|
20230831,142700,3880068090,7740,7740,7740,7730,115
|
|
20230831,142600,3879178900,7740,7740,7740,7740,2
|
|
20230831,142500,3879163420,7730,7740,7740,7730,521
|
|
20230831,142400,3875135880,7740,7750,7750,7730,2196
|
|
20230831,142300,3858141320,7740,7750,7750,7740,260
|
|
20230831,142200,3856128670,7740,7750,7750,7740,1567
|
|
20230831,142100,3843996040,7750,7750,7750,7750,4191
|
|
20230831,142000,3811515790,7760,7780,7780,7760,6655
|
|
20230831,141900,3759845010,7780,7780,7780,7780,320
|
|
20230831,141800,3757355410,7780,7780,7780,7770,318
|
|
20230831,141700,3754882370,7780,7780,7780,7780,41
|
|
20230831,141600,3754563390,7780,7770,7780,7770,1089
|
|
20230831,141500,3746101490,7770,7770,7780,7770,1699
|
|
20230831,141400,3732895220,7770,7770,7770,7760,1233
|
|
20230831,141300,3723316610,7780,7780,7780,7780,2
|
|
20230831,141200,3723301050,7770,7760,7770,7760,1351
|
|
20230831,141100,3712803880,7770,7770,7770,7770,8
|
|
20230831,141000,3712741720,7770,7760,7770,7760,413
|
|
20230831,140900,3709536810,7760,7770,7770,7760,653
|
|
20230831,140800,3704468250,7770,7770,7780,7770,254
|
|
20230831,140700,3702494630,7770,7770,7770,7760,909
|
|
20230831,140600,3695438310,7770,7770,7770,7770,13
|
|
20230831,140500,3695337300,7770,7770,7770,7760,1907
|
|
20230831,140400,3680529750,7770,7770,7770,7770,1282
|
|
20230831,140300,3670568610,7780,7780,7780,7780,41
|
|
20230831,140200,3670249630,7780,7780,7780,7770,213
|
|
20230831,140100,3668594490,7780,7780,7780,7780,125
|
|
20230831,140000,3667621990,7780,7780,7780,7780,49
|
|
20230831,135900,3667240770,7780,7780,7780,7770,417
|
|
20230831,135800,3663997830,7780,7780,7780,7780,118
|
|
20230831,135700,3663079790,7780,7780,7780,7780,23
|
|
20230831,135600,3662900850,7780,7790,7790,7780,432
|
|
20230831,135500,3659539850,7780,7770,7780,7770,1811
|
|
20230831,135400,3645466520,7770,7790,7790,7760,15658
|
|
20230831,135300,3523712000,7800,7800,7800,7800,32
|
|
20230831,135200,3523462400,7800,7800,7800,7790,208
|
|
20230831,135100,3521840520,7800,7800,7800,7800,99
|
|
20230831,135000,3521068320,7800,7800,7800,7800,30
|
|
20230831,134900,3520834320,7800,7800,7800,7790,454
|
|
20230831,134800,3517293490,7800,7800,7800,7800,0
|
|
20230831,134700,3517293490,7800,7800,7800,7800,10
|
|
20230831,134600,3517215490,7800,7800,7800,7800,146
|
|
20230831,134500,3516076690,7800,7790,7800,7790,288
|
|
20230831,134400,3513833080,7800,7790,7800,7790,970
|
|
20230831,134300,3506276690,7790,7790,7790,7790,100
|
|
20230831,134200,3505497690,7790,7790,7790,7790,959
|
|
20230831,134100,3498027080,7800,7790,7800,7790,985
|
|
20230831,134000,3490353580,7800,7790,7800,7790,5
|
|
20230831,133900,3490314590,7790,7790,7790,7790,27
|
|
20230831,133800,3490104260,7780,7790,7800,7780,480
|
|
20230831,133700,3486364720,7790,7790,7790,7790,318
|
|
20230831,133600,3483887500,7800,7800,7800,7800,1
|
|
20230831,133500,3483879700,7800,7790,7800,7790,1673
|
|
20230831,133400,3470843310,7790,7780,7790,7780,431
|
|
20230831,133300,3467489940,7780,7790,7790,7780,332
|
|
20230831,133200,3464906710,7780,7790,7790,7780,524
|
|
20230831,133100,3460826750,7790,7780,7790,7780,569
|
|
20230831,133000,3456399740,7780,7800,7800,7780,2163
|
|
20230831,132900,3439549800,7800,7790,7800,7790,277
|
|
20230831,132800,3437391890,7790,7800,7800,7790,1457
|
|
20230831,132700,3426028890,7800,7800,7800,7800,419
|
|
20230831,132600,3422760690,7810,7810,7810,7810,2
|
|
20230831,132500,3422745070,7810,7810,7810,7810,155
|
|
20230831,132400,3421534520,7810,7810,7810,7810,22
|
|
20230831,132300,3421362700,7810,7810,7810,7810,206
|
|
20230831,132200,3419753840,7810,7810,7810,7810,240
|
|
20230831,132100,3417879440,7810,7820,7820,7810,593
|
|
20230831,132000,3413245480,7820,7820,7820,7810,2265
|
|
20230831,131900,3395548350,7820,7820,7820,7820,0
|
|
20230831,131800,3395548350,7820,7830,7830,7820,195
|
|
20230831,131700,3394022570,7830,7820,7830,7820,98
|
|
20230831,131600,3393255330,7820,7840,7850,7820,1137
|
|
20230831,131500,3384348970,7850,7850,7870,7850,771
|
|
20230831,131400,3378292580,7850,7850,7850,7850,38
|
|
20230831,131300,3377994280,7860,7850,7860,7850,1932
|
|
20230831,131200,3362824730,7850,7860,7860,7850,431
|
|
20230831,131100,3359441280,7860,7850,7860,7850,589
|
|
20230831,131000,3354817530,7840,7840,7840,7840,620
|
|
20230831,130900,3349956730,7830,7830,7830,7820,233
|
|
20230831,130800,3348132990,7820,7820,7820,7810,380
|
|
20230831,130700,3345163650,7820,7830,7830,7820,478
|
|
20230831,130600,3341423260,7830,7830,7830,7830,434
|
|
20230831,130500,3338025040,7830,7830,7830,7830,799
|
|
20230831,130400,3331768870,7810,7810,7810,7810,0
|
|
20230831,130300,3331768870,7810,7820,7820,7810,952
|
|
20230831,130200,3324328040,7820,7800,7820,7800,1286
|
|
20230831,130100,3314279230,7800,7800,7810,7790,2478
|
|
20230831,130000,3294971330,7810,7800,7810,7800,598
|
|
20230831,125900,3290306870,7790,7800,7800,7790,303
|
|
20230831,125800,3287944470,7800,7800,7800,7800,306
|
|
20230831,125700,3285557670,7800,7810,7810,7790,2822
|
|
20230831,125600,3263550500,7810,7810,7810,7810,5
|
|
20230831,125500,3263511450,7810,7810,7810,7800,1330
|
|
20230831,125400,3253137430,7800,7810,7810,7800,653
|
|
20230831,125300,3248039500,7810,7820,7820,7810,1023
|
|
20230831,125200,3240048870,7820,7820,7820,7820,311
|
|
20230831,125100,3237616850,7820,7810,7820,7810,315
|
|
20230831,125000,3235154200,7820,7810,7820,7810,161
|
|
20230831,124900,3233896780,7810,7810,7810,7810,1127
|
|
20230831,124800,3225094910,7810,7810,7810,7800,434
|
|
20230831,124700,3221706150,7810,7810,7810,7810,6
|
|
20230831,124600,3221659290,7810,7810,7810,7810,310
|
|
20230831,124500,3219238190,7810,7810,7810,7810,314
|
|
20230831,124400,3216785850,7810,7810,7810,7810,516
|
|
20230831,124300,3212755890,7800,7800,7810,7800,1004
|
|
20230831,124200,3204924660,7800,7820,7820,7800,558
|
|
20230831,124100,3200566700,7820,7820,7820,7820,300
|
|
20230831,124000,3198220700,7820,7820,7820,7810,733
|
|
20230831,123900,3192489640,7810,7810,7820,7810,643
|
|
20230831,123800,3187463980,7810,7810,7810,7810,0
|
|
20230831,123700,3187463980,7810,7810,7810,7810,1560
|
|
20230831,123600,3175280380,7820,7810,7820,7810,585
|
|
20230831,123500,3170710830,7810,7810,7810,7810,2
|
|
20230831,123400,3170695210,7810,7810,7810,7810,1551
|
|
20230831,123300,3158581900,7810,7810,7820,7810,144
|
|
20230831,123200,3157457050,7810,7820,7820,7810,341
|
|
20230831,123100,3154790910,7820,7820,7820,7820,1
|
|
20230831,123000,3154783090,7820,7820,7830,7800,10926
|
|
20230831,122900,3069527190,7820,7830,7830,7820,1697
|
|
20230831,122800,3056256640,7830,7830,7830,7830,6
|
|
20230831,122700,3056209660,7830,7830,7830,7830,17
|
|
20230831,122600,3056076550,7840,7830,7840,7830,673
|
|
20230831,122500,3050806750,7820,7820,7820,7820,500
|
|
20230831,122400,3046896750,7830,7810,7830,7810,1577
|
|
20230831,122300,3034570460,7810,7810,7810,7810,357
|
|
20230831,122200,3031782290,7820,7820,7820,7820,39
|
|
20230831,122100,3031477310,7820,7820,7820,7820,102
|
|
20230831,122000,3030679670,7810,7820,7820,7810,1864
|
|
20230831,121900,3016120240,7820,7820,7820,7810,412
|
|
20230831,121800,3012898600,7820,7820,7820,7820,171
|
|
20230831,121700,3011561380,7810,7810,7830,7810,2642
|
|
20230831,121600,2990915860,7800,7830,7830,7800,5193
|
|
20230831,121500,2950319460,7820,7840,7840,7820,422
|
|
20230831,121400,2947015410,7860,7840,7860,7820,3470
|
|
20230831,121300,2919829360,7840,7850,7850,7840,1466
|
|
20230831,121200,2908335840,7850,7850,7850,7850,208
|
|
20230831,121100,2906703040,7860,7860,7860,7860,0
|
|
20230831,121000,2906703040,7860,7850,7860,7840,2526
|
|
20230831,120900,2886889190,7850,7850,7850,7850,435
|
|
20230831,120800,2883474440,7850,7850,7850,7850,52
|
|
20230831,120700,2883066240,7860,7850,7860,7850,1551
|
|
20230831,120600,2870889110,7850,7850,7850,7850,20
|
|
20230831,120500,2870732110,7850,7860,7860,7850,163
|
|
20230831,120400,2869452220,7850,7860,7870,7850,811
|
|
20230831,120300,2863081420,7860,7860,7860,7860,587
|
|
20230831,120200,2858467600,7860,7870,7870,7860,680
|
|
20230831,120100,2853117460,7870,7860,7870,7860,287
|
|
20230831,120000,2850861420,7860,7850,7860,7850,1517
|
|
20230831,115900,2838939450,7850,7870,7870,7850,2453
|
|
20230831,115800,2819656560,7880,7880,7880,7880,50
|
|
20230831,115700,2819262560,7870,7870,7870,7870,690
|
|
20230831,115600,2813832260,7870,7880,7880,7870,500
|
|
20230831,115500,2809894850,7880,7880,7890,7880,1128
|
|
20230831,115400,2801005210,7880,7880,7880,7880,0
|
|
20230831,115300,2801005210,7880,7890,7900,7880,1343
|
|
20230831,115200,2790413950,7900,7900,7910,7900,857
|
|
20230831,115100,2783643590,7910,7920,7920,7910,11
|
|
20230831,115000,2783556480,7920,7900,7920,7900,509
|
|
20230831,114900,2779535200,7900,7910,7920,7900,1992
|
|
20230831,114800,2763781830,7910,7940,7940,7910,4225
|
|
20230831,114700,2730324360,7930,7930,7930,7930,0
|
|
20230831,114600,2730324360,7930,7930,7930,7930,1481
|
|
20230831,114500,2718580030,7930,7930,7940,7930,1631
|
|
20230831,114400,2705646190,7930,7930,7930,7930,109
|
|
20230831,114300,2704781820,7930,7930,7930,7930,26
|
|
20230831,114200,2704575640,7930,7930,7930,7930,238
|
|
20230831,114100,2702688300,7930,7930,7940,7930,2399
|
|
20230831,114000,2683663240,7930,7930,7940,7930,446
|
|
20230831,113900,2680123270,7930,7940,7940,7930,1125
|
|
20230831,113800,2671200280,7940,7940,7940,7940,2010
|
|
20230831,113700,2655240880,7950,7950,7950,7950,63
|
|
20230831,113600,2654740030,7950,7930,7950,7930,11
|
|
20230831,113500,2654652640,7930,7960,7960,7930,2175
|
|
20230831,113400,2637393080,7950,7950,7950,7950,444
|
|
20230831,113300,2633863280,7940,7930,7950,7930,894
|
|
20230831,113200,2626769070,7940,7940,7940,7940,532
|
|
20230831,113100,2622544990,7930,7940,7940,7930,252
|
|
20230831,113000,2620546540,7940,7940,7940,7940,57
|
|
20230831,112900,2620093960,7940,7950,7950,7930,2806
|
|
20230831,112800,2597814120,7950,7950,7950,7940,324
|
|
20230831,112700,2595238540,7960,7960,7960,7960,0
|
|
20230831,112600,2595238540,7960,7960,7960,7960,100
|
|
20230831,112500,2594442540,7960,7970,7970,7960,16
|
|
20230831,112400,2594315140,7940,7970,7970,7940,1458
|
|
20230831,112300,2582719540,7970,7970,7970,7970,0
|
|
20230831,112200,2582719540,7970,7970,7970,7970,0
|
|
20230831,112100,2582719540,7970,7960,7970,7960,275
|
|
20230831,112000,2580529620,7950,7960,7960,7950,629
|
|
20230831,111900,2575527780,7960,7960,7960,7960,473
|
|
20230831,111800,2571762700,7960,7960,7970,7960,65
|
|
20230831,111700,2571245250,7950,7960,7960,7940,1742
|
|
20230831,111600,2557394770,7970,7960,7970,7960,700
|
|
20230831,111500,2551816770,7950,7950,7950,7950,206
|
|
20230831,111400,2550179070,7950,7960,7960,7950,499
|
|
20230831,111300,2546211400,7960,7970,7980,7940,3219
|
|
20230831,111200,2520604970,7970,7990,7990,7970,478
|
|
20230831,111100,2516791620,8000,7990,8000,7990,20
|
|
20230831,111000,2516631770,7990,7960,8000,7960,463
|
|
20230831,110900,2512945930,7960,7980,8000,7960,2342
|
|
20230831,110800,2494299510,7960,7990,7990,7960,1889
|
|
20230831,110700,2479252290,7980,8000,8000,7980,2817
|
|
20230831,110600,2456770140,8000,7990,8000,7980,256
|
|
20230831,110500,2454724940,7990,7990,7990,7990,259
|
|
20230831,110400,2452655530,8000,8000,8000,7990,779
|
|
20230831,110300,2446430520,8000,8000,8000,8000,538
|
|
20230831,110200,2442126520,8000,8000,8000,7990,71
|
|
20230831,110100,2441558720,8000,7980,8000,7980,2105
|
|
20230831,110000,2424736090,7980,7980,7980,7970,53
|
|
20230831,105900,2424313550,7980,7980,7980,7980,5
|
|
20230831,105800,2424273650,7980,7970,7980,7970,159
|
|
20230831,105700,2423006220,7980,7960,7990,7960,1243
|
|
20230831,105600,2413105580,7960,7970,7970,7960,1060
|
|
20230831,105500,2404664870,7970,7970,7970,7970,25
|
|
20230831,105400,2404465620,7980,7990,7990,7980,631
|
|
20230831,105300,2399430230,7990,7960,7990,7950,2622
|
|
20230831,105200,2378548910,7970,7990,7990,7970,2127
|
|
20230831,105100,2361578250,7990,7990,7990,7990,245
|
|
20230831,105000,2359620700,7990,7990,7990,7990,138
|
|
20230831,104900,2358518080,7990,7990,7990,7990,277
|
|
20230831,104800,2356304850,7990,7990,8000,7990,1823
|
|
20230831,104700,2341734930,7990,7980,7990,7980,279
|
|
20230831,104600,2339508130,7980,7970,7980,7970,3553
|
|
20230831,104500,2311190270,7970,7960,7970,7960,1240
|
|
20230831,104400,2301318150,7960,7950,7960,7950,51
|
|
20230831,104300,2300912200,7960,7960,7960,7950,350
|
|
20230831,104200,2298126210,7960,7960,7960,7960,331
|
|
20230831,104100,2295491450,7960,7960,7970,7960,1169
|
|
20230831,104000,2286185410,7950,7950,7950,7950,301
|
|
20230831,103900,2283792460,7940,7950,7950,7940,352
|
|
20230831,103800,2280995060,7950,7950,7950,7950,3338
|
|
20230831,103700,2254457960,7960,7960,7960,7960,124
|
|
20230831,103600,2253470920,7960,7970,7970,7960,3327
|
|
20230831,103500,2226967250,7980,7970,7980,7960,2243
|
|
20230831,103400,2209091970,7970,7970,7970,7970,100
|
|
20230831,103300,2208294970,7970,7960,7970,7960,2053
|
|
20230831,103200,2191937130,7960,7950,7960,7950,336
|
|
20230831,103100,2189264430,7950,7970,7970,7950,2011
|
|
20230831,103000,2173264850,7970,7960,7980,7960,873
|
|
20230831,102900,2166307290,7970,7970,7970,7970,13
|
|
20230831,102800,2166203680,7970,7970,7970,7970,110
|
|
20230831,102700,2165326980,7960,7960,7960,7960,211
|
|
20230831,102600,2163647420,7960,7960,7980,7950,696
|
|
20230831,102500,2158105900,7960,7960,7980,7940,4547
|
|
20230831,102400,2121938200,7960,7990,7990,7950,1995
|
|
20230831,102300,2106049170,7980,8000,8000,7980,5281
|
|
20230831,102200,2063823640,8000,8010,8020,8000,4125
|
|
20230831,102100,2030775980,8010,8030,8030,8010,2187
|
|
20230831,102000,2013235130,8030,8010,8030,8010,329
|
|
20230831,101900,2010595360,8020,8010,8020,8000,2581
|
|
20230831,101800,1989901350,8010,8010,8020,8000,2126
|
|
20230831,101700,1972872820,8010,8010,8010,8000,169
|
|
20230831,101600,1971519440,8010,8030,8040,8010,2342
|
|
20230831,101500,1952741710,8030,8010,8030,8000,2777
|
|
20230831,101400,1930486720,8000,8030,8040,8000,5563
|
|
20230831,101300,1885927160,8040,8080,8080,8020,14845
|
|
20230831,101200,1766567730,8080,8030,8090,8000,13012
|
|
20230831,101100,1661820680,8030,8020,8050,8020,18284
|
|
20230831,101000,1514994350,8020,7990,8020,7980,13203
|
|
20230831,100900,1409392400,7980,7980,7990,7980,1130
|
|
20230831,100800,1400374430,7970,7970,7980,7970,1211
|
|
20230831,100700,1390712900,7970,7970,7970,7970,650
|
|
20230831,100600,1385532400,7970,7960,7970,7960,352
|
|
20230831,100500,1382730270,7970,7980,7980,7970,953
|
|
20230831,100400,1375131370,7980,7970,7980,7970,1628
|
|
20230831,100300,1362141130,7970,7940,7970,7930,5910
|
|
20230831,100200,1315184000,7940,7950,7950,7940,1191
|
|
20230831,100100,1305727410,7950,7940,7950,7940,1256
|
|
20230831,100000,1295753860,7950,7940,7950,7940,504
|
|
20230831,095900,1291749760,7940,7940,7940,7940,709
|
|
20230831,095800,1286120300,7950,7940,7950,7940,2245
|
|
20230831,095700,1268293070,7940,7930,7950,7930,1092
|
|
20230831,095600,1259622120,7930,7930,7940,7930,2520
|
|
20230831,095500,1239618520,7930,7930,7950,7930,760
|
|
20230831,095400,1233585290,7940,7950,7950,7940,433
|
|
20230831,095300,1230146600,7950,7950,7950,7940,1454
|
|
20230831,095200,1218590320,7940,7940,7950,7940,274
|
|
20230831,095100,1216413180,7940,7950,7950,7940,1574
|
|
20230831,095000,1203913920,7950,7950,7950,7940,683
|
|
20230831,094900,1198486220,7950,7950,7950,7940,1108
|
|
20230831,094800,1189686770,7940,7930,7940,7930,2102
|
|
20230831,094700,1173000490,7930,7950,7950,7930,1219
|
|
20230831,094600,1163323520,7950,7950,7950,7940,717
|
|
20230831,094500,1157625190,7950,7970,7980,7950,3064
|
|
20230831,094400,1133230660,7980,7990,7990,7980,692
|
|
20230831,094300,1127708400,7980,8000,8000,7980,1712
|
|
20230831,094200,1114028420,8000,7990,8010,7990,6556
|
|
20230831,094100,1061576040,8000,7970,8000,7970,20071
|
|
20230831,094000,901251550,7960,7950,7970,7950,1265
|
|
20230831,093900,891181040,7950,7950,7950,7940,2121
|
|
20230831,093800,874322090,7940,7940,7950,7940,1378
|
|
20230831,093700,863379070,7940,7930,7950,7930,1023
|
|
20230831,093600,855260800,7920,7920,7930,7920,553
|
|
20230831,093500,850878460,7920,7910,7930,7910,715
|
|
20230831,093400,845218170,7910,7900,7910,7900,905
|
|
20230831,093300,838068660,7900,7890,7900,7890,1514
|
|
20230831,093200,826109250,7890,7880,7890,7880,820
|
|
20230831,093100,819640400,7880,7860,7880,7860,1655
|
|
20230831,093000,806619010,7860,7840,7880,7840,1333
|
|
20230831,092900,796165860,7810,7890,7890,7800,8259
|
|
20230831,092800,731377140,7880,7870,7900,7870,1449
|
|
20230831,092700,719958290,7870,7870,7870,7870,738
|
|
20230831,092600,714150230,7890,7890,7890,7890,624
|
|
20230831,092500,709226870,7900,7900,7900,7900,46
|
|
20230831,092400,708863470,7900,7900,7900,7900,60
|
|
20230831,092300,708389470,7900,7910,7910,7900,1210
|
|
20230831,092200,698827910,7920,7910,7920,7910,438
|
|
20230831,092100,695361490,7910,7910,7910,7910,1123
|
|
20230831,092000,686478560,7910,7900,7910,7900,359
|
|
20230831,091900,683638880,7900,7930,7930,7900,4700
|
|
20230831,091800,646442160,7930,7960,7970,7930,4211
|
|
20230831,091700,613000510,7960,7980,7990,7960,2259
|
|
20230831,091600,594985100,7980,7940,7990,7940,13876
|
|
20230831,091500,484656520,7940,7910,7940,7910,4231
|
|
20230831,091400,451127660,7910,7870,7930,7870,8350
|
|
20230831,091300,385166260,7870,7840,7870,7840,1483
|
|
20230831,091200,373519280,7860,7860,7860,7860,54
|
|
20230831,091100,373094840,7870,7850,7890,7850,1724
|
|
20230831,091000,359550520,7850,7840,7850,7840,785
|
|
20230831,090900,353392840,7820,7830,7830,7790,3652
|
|
20230831,090800,324858650,7840,7840,7850,7800,2756
|
|
20230831,090700,303287370,7830,7890,7890,7830,3885
|
|
20230831,090600,272758140,7900,7910,7930,7890,9388
|
|
20230831,090500,198477310,7910,7910,7920,7900,4202
|
|
20230831,090400,165235800,7910,7910,7920,7890,3783
|
|
20230831,090300,135311790,7910,7900,7930,7900,7317
|
|
20230831,090200,77420830,7880,7890,7900,7870,3959
|
|
20230831,090100,46182000,7890,7840,7890,7840,2803
|
|
20230831,090000,24124640,7820,7760,7820,7760,3107
|