616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,191200,33150010645,5280,5280,5280,5280,0
|
|
20230831,191100,33150010645,5280,5280,5280,5280,0
|
|
20230831,191000,33150010645,5280,5280,5280,5280,0
|
|
20230831,190900,33150010645,5280,5280,5280,5280,0
|
|
20230831,190800,33150010645,5280,5280,5280,5280,0
|
|
20230831,190700,33150010645,5280,5280,5280,5280,0
|
|
20230831,190600,33150010645,5280,5280,5280,5280,0
|
|
20230831,190500,33150010645,5280,5280,5280,5280,0
|
|
20230831,190400,33150010645,5280,5280,5280,5280,0
|
|
20230831,190300,33150010645,5280,5280,5280,5280,0
|
|
20230831,190200,33150010645,5280,5280,5280,5280,0
|
|
20230831,190100,33150010645,5280,5280,5280,5280,0
|
|
20230831,190000,33150010645,5280,5280,5280,5280,0
|
|
20230831,185900,33150010645,5280,5280,5280,5280,0
|
|
20230831,185800,33150010645,5280,5280,5280,5280,0
|
|
20230831,185700,33150010645,5280,5280,5280,5280,0
|
|
20230831,185600,33150010645,5280,5280,5280,5280,0
|
|
20230831,185500,33150010645,5280,5280,5280,5280,0
|
|
20230831,185400,33150010645,5280,5280,5280,5280,0
|
|
20230831,185300,33150010645,5280,5280,5280,5280,0
|
|
20230831,185200,33150010645,5280,5280,5280,5280,0
|
|
20230831,185100,33150010645,5280,5280,5280,5280,0
|
|
20230831,185000,33150010645,5280,5280,5280,5280,0
|
|
20230831,184900,33150010645,5280,5280,5280,5280,0
|
|
20230831,184800,33150010645,5280,5280,5280,5280,0
|
|
20230831,184700,33150010645,5280,5280,5280,5280,0
|
|
20230831,184600,33150010645,5280,5280,5280,5280,0
|
|
20230831,184500,33150010645,5280,5280,5280,5280,0
|
|
20230831,184400,33150010645,5280,5280,5280,5280,0
|
|
20230831,184300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,184200,33150010645,5280,5280,5280,5280,0
|
|
20230831,184100,33150010645,5280,5280,5280,5280,0
|
|
20230831,184000,33150010645,5280,5280,5280,5280,0
|
|
20230831,183900,33150010645,5280,5280,5280,5280,0
|
|
20230831,183800,33150010645,5280,5280,5280,5280,0
|
|
20230831,183700,33150010645,5280,5280,5280,5280,0
|
|
20230831,183600,33150010645,5280,5280,5280,5280,0
|
|
20230831,183500,33150010645,5280,5280,5280,5280,0
|
|
20230831,183400,33150010645,5280,5280,5280,5280,0
|
|
20230831,183300,33150010645,5280,5280,5280,5280,0
|
|
20230831,183200,33150010645,5280,5280,5280,5280,0
|
|
20230831,183100,33150010645,5280,5280,5280,5280,0
|
|
20230831,183000,33150010645,5280,5280,5280,5280,0
|
|
20230831,182900,33150010645,5280,5280,5280,5280,0
|
|
20230831,182800,33150010645,5280,5280,5280,5280,0
|
|
20230831,182700,33150010645,5280,5280,5280,5280,0
|
|
20230831,182600,33150010645,5280,5280,5280,5280,0
|
|
20230831,182500,33150010645,5280,5280,5280,5280,0
|
|
20230831,182400,33150010645,5280,5280,5280,5280,0
|
|
20230831,182300,33150010645,5280,5280,5280,5280,0
|
|
20230831,182200,33150010645,5280,5280,5280,5280,0
|
|
20230831,182100,33150010645,5280,5280,5280,5280,0
|
|
20230831,182000,33150010645,5280,5280,5280,5280,0
|
|
20230831,181900,33150010645,5280,5280,5280,5280,0
|
|
20230831,181800,33150010645,5280,5280,5280,5280,0
|
|
20230831,181700,33150010645,5280,5280,5280,5280,0
|
|
20230831,181600,33150010645,5280,5280,5280,5280,0
|
|
20230831,181500,33150010645,5280,5280,5280,5280,0
|
|
20230831,181400,33150010645,5280,5280,5280,5280,0
|
|
20230831,181300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,181200,33150010645,5280,5280,5280,5280,0
|
|
20230831,181100,33150010645,5280,5280,5280,5280,0
|
|
20230831,181000,33150010645,5280,5280,5280,5280,0
|
|
20230831,180900,33150010645,5280,5280,5280,5280,0
|
|
20230831,180800,33150010645,5280,5280,5280,5280,0
|
|
20230831,180700,33150010645,5280,5280,5280,5280,0
|
|
20230831,180600,33150010645,5280,5280,5280,5280,0
|
|
20230831,180500,33150010645,5280,5280,5280,5280,0
|
|
20230831,180400,33150010645,5280,5280,5280,5280,0
|
|
20230831,180300,33150010645,5280,5280,5280,5280,0
|
|
20230831,180200,33150010645,5280,5280,5280,5280,0
|
|
20230831,180100,33150010645,5280,5280,5280,5280,0
|
|
20230831,180000,33150010645,5280,5280,5280,5280,0
|
|
20230831,175900,33150010645,5280,5280,5280,5280,0
|
|
20230831,175800,33150010645,5280,5280,5280,5280,0
|
|
20230831,175700,33150010645,5280,5280,5280,5280,0
|
|
20230831,175600,33150010645,5280,5280,5280,5280,0
|
|
20230831,175500,33150010645,5280,5280,5280,5280,0
|
|
20230831,175400,33150010645,5280,5280,5280,5280,0
|
|
20230831,175300,33150010645,5280,5280,5280,5280,0
|
|
20230831,175200,33150010645,5280,5280,5280,5280,0
|
|
20230831,175100,33150010645,5280,5280,5280,5280,0
|
|
20230831,175000,33150010645,5280,5280,5280,5280,0
|
|
20230831,174900,33150010645,5280,5280,5280,5280,0
|
|
20230831,174800,33150010645,5280,5280,5280,5280,0
|
|
20230831,174700,33150010645,5280,5280,5280,5280,0
|
|
20230831,174600,33150010645,5280,5280,5280,5280,0
|
|
20230831,174500,33150010645,5280,5280,5280,5280,0
|
|
20230831,174400,33150010645,5280,5280,5280,5280,0
|
|
20230831,174300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,174200,33150010645,5280,5280,5280,5280,0
|
|
20230831,174100,33150010645,5280,5280,5280,5280,0
|
|
20230831,174000,33150010645,5280,5280,5280,5280,0
|
|
20230831,173900,33150010645,5280,5280,5280,5280,0
|
|
20230831,173800,33150010645,5280,5280,5280,5280,0
|
|
20230831,173700,33150010645,5280,5280,5280,5280,0
|
|
20230831,173600,33150010645,5280,5280,5280,5280,0
|
|
20230831,173500,33150010645,5280,5280,5280,5280,0
|
|
20230831,173400,33150010645,5280,5280,5280,5280,0
|
|
20230831,173300,33150010645,5280,5280,5280,5280,0
|
|
20230831,173200,33150010645,5280,5280,5280,5280,0
|
|
20230831,173100,33150010645,5280,5280,5280,5280,0
|
|
20230831,173000,33150010645,5280,5280,5280,5280,0
|
|
20230831,172900,33150010645,5280,5280,5280,5280,0
|
|
20230831,172800,33150010645,5280,5280,5280,5280,0
|
|
20230831,172700,33150010645,5280,5280,5280,5280,0
|
|
20230831,172600,33150010645,5280,5280,5280,5280,0
|
|
20230831,172500,33150010645,5280,5280,5280,5280,0
|
|
20230831,172400,33150010645,5280,5280,5280,5280,0
|
|
20230831,172300,33150010645,5280,5280,5280,5280,0
|
|
20230831,172200,33150010645,5280,5280,5280,5280,0
|
|
20230831,172100,33150010645,5280,5280,5280,5280,0
|
|
20230831,172000,33150010645,5280,5280,5280,5280,0
|
|
20230831,171900,33150010645,5280,5280,5280,5280,0
|
|
20230831,171800,33150010645,5280,5280,5280,5280,0
|
|
20230831,171700,33150010645,5280,5280,5280,5280,0
|
|
20230831,171600,33150010645,5280,5280,5280,5280,0
|
|
20230831,171500,33150010645,5280,5280,5280,5280,0
|
|
20230831,171400,33150010645,5280,5280,5280,5280,0
|
|
20230831,171300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,171200,33150010645,5280,5280,5280,5280,0
|
|
20230831,171100,33150010645,5280,5280,5280,5280,0
|
|
20230831,171000,33150010645,5280,5280,5280,5280,0
|
|
20230831,170900,33150010645,5280,5280,5280,5280,0
|
|
20230831,170800,33150010645,5280,5280,5280,5280,0
|
|
20230831,170700,33150010645,5280,5280,5280,5280,0
|
|
20230831,170600,33150010645,5280,5280,5280,5280,0
|
|
20230831,170500,33150010645,5280,5280,5280,5280,0
|
|
20230831,170400,33150010645,5280,5280,5280,5280,0
|
|
20230831,170300,33150010645,5280,5280,5280,5280,0
|
|
20230831,170200,33150010645,5280,5280,5280,5280,0
|
|
20230831,170100,33150010645,5280,5280,5280,5280,0
|
|
20230831,170000,33150010645,5280,5280,5280,5280,0
|
|
20230831,165900,33150010645,5280,5280,5280,5280,0
|
|
20230831,165800,33150010645,5280,5280,5280,5280,0
|
|
20230831,165700,33150010645,5280,5280,5280,5280,0
|
|
20230831,165600,33150010645,5280,5280,5280,5280,0
|
|
20230831,165500,33150010645,5280,5280,5280,5280,0
|
|
20230831,165400,33150010645,5280,5280,5280,5280,0
|
|
20230831,165300,33150010645,5280,5280,5280,5280,0
|
|
20230831,165200,33150010645,5280,5280,5280,5280,0
|
|
20230831,165100,33150010645,5280,5280,5280,5280,0
|
|
20230831,165000,33150010645,5280,5280,5280,5280,0
|
|
20230831,164900,33150010645,5280,5280,5280,5280,0
|
|
20230831,164800,33150010645,5280,5280,5280,5280,0
|
|
20230831,164700,33150010645,5280,5280,5280,5280,0
|
|
20230831,164600,33150010645,5280,5280,5280,5280,0
|
|
20230831,164500,33150010645,5280,5280,5280,5280,0
|
|
20230831,164400,33150010645,5280,5280,5280,5280,0
|
|
20230831,164300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,164200,33150010645,5280,5280,5280,5280,0
|
|
20230831,164100,33150010645,5280,5280,5280,5280,0
|
|
20230831,164000,33150010645,5280,5280,5280,5280,0
|
|
20230831,163900,33150010645,5280,5280,5280,5280,0
|
|
20230831,163800,33150010645,5280,5280,5280,5280,0
|
|
20230831,163700,33150010645,5280,5280,5280,5280,0
|
|
20230831,163600,33150010645,5280,5280,5280,5280,0
|
|
20230831,163500,33150010645,5280,5280,5280,5280,0
|
|
20230831,163400,33150010645,5280,5280,5280,5280,0
|
|
20230831,163300,33150010645,5280,5280,5280,5280,0
|
|
20230831,163200,33150010645,5280,5280,5280,5280,0
|
|
20230831,163100,33150010645,5280,5280,5280,5280,0
|
|
20230831,163000,33150010645,5280,5280,5280,5280,0
|
|
20230831,162900,33150010645,5280,5280,5280,5280,0
|
|
20230831,162800,33150010645,5280,5280,5280,5280,0
|
|
20230831,162700,33150010645,5280,5280,5280,5280,0
|
|
20230831,162600,33150010645,5280,5280,5280,5280,0
|
|
20230831,162500,33150010645,5280,5280,5280,5280,0
|
|
20230831,162400,33150010645,5280,5280,5280,5280,0
|
|
20230831,162300,33150010645,5280,5280,5280,5280,0
|
|
20230831,162200,33150010645,5280,5280,5280,5280,0
|
|
20230831,162100,33150010645,5280,5280,5280,5280,0
|
|
20230831,162000,33150010645,5280,5280,5280,5280,0
|
|
20230831,161900,33150010645,5280,5280,5280,5280,0
|
|
20230831,161800,33150010645,5280,5280,5280,5280,0
|
|
20230831,161700,33150010645,5280,5280,5280,5280,0
|
|
20230831,161600,33150010645,5280,5280,5280,5280,0
|
|
20230831,161500,33150010645,5280,5280,5280,5280,0
|
|
20230831,161400,33150010645,5280,5280,5280,5280,0
|
|
20230831,161300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,161200,33150010645,5280,5280,5280,5280,0
|
|
20230831,161100,33150010645,5280,5280,5280,5280,0
|
|
20230831,161000,33150010645,5280,5280,5280,5280,0
|
|
20230831,160900,33150010645,5280,5280,5280,5280,0
|
|
20230831,160800,33150010645,5280,5280,5280,5280,0
|
|
20230831,160700,33150010645,5280,5280,5280,5280,0
|
|
20230831,160600,33150010645,5280,5280,5280,5280,0
|
|
20230831,160500,33150010645,5280,5280,5280,5280,0
|
|
20230831,160400,33150010645,5280,5280,5280,5280,0
|
|
20230831,160300,33150010645,5280,5280,5280,5280,0
|
|
20230831,160200,33150010645,5280,5280,5280,5280,0
|
|
20230831,160100,33150010645,5280,5280,5280,5280,0
|
|
20230831,160000,33150010645,5280,5280,5280,5280,0
|
|
20230831,155900,33150010645,5280,5280,5280,5280,0
|
|
20230831,155800,33150010645,5280,5280,5280,5280,0
|
|
20230831,155700,33150010645,5280,5280,5280,5280,0
|
|
20230831,155600,33150010645,5280,5280,5280,5280,0
|
|
20230831,155500,33150010645,5280,5280,5280,5280,0
|
|
20230831,155400,33150010645,5280,5280,5280,5280,0
|
|
20230831,155300,33150010645,5280,5280,5280,5280,0
|
|
20230831,155200,33150010645,5280,5280,5280,5280,0
|
|
20230831,155100,33150010645,5280,5280,5280,5280,0
|
|
20230831,155000,33150010645,5280,5280,5280,5280,0
|
|
20230831,154900,33150010645,5280,5280,5280,5280,0
|
|
20230831,154800,33150010645,5280,5280,5280,5280,0
|
|
20230831,154700,33150010645,5280,5280,5280,5280,0
|
|
20230831,154600,33150010645,5280,5280,5280,5280,0
|
|
20230831,154500,33150010645,5280,5280,5280,5280,0
|
|
20230831,154400,33150010645,5280,5280,5280,5280,0
|
|
20230831,154300,33150010645,5280,5280,5280,5280,49043
|
|
20230831,154200,33150010645,5280,5280,5280,5280,0
|
|
20230831,154100,33150010645,5280,5280,5280,5280,0
|
|
20230831,154000,33150010645,5280,5280,5280,5280,0
|
|
20230831,153900,33150010645,5280,5280,5280,5280,0
|
|
20230831,153800,33150010645,5280,5280,5280,5280,0
|
|
20230831,153700,33150010645,5280,5280,5280,5280,0
|
|
20230831,153600,33150010645,5280,5280,5280,5280,0
|
|
20230831,153500,33150010645,5280,5280,5280,5280,0
|
|
20230831,153400,33150010645,5280,5280,5280,5280,0
|
|
20230831,153300,33150010645,5280,5280,5280,5280,0
|
|
20230831,153200,33150010645,5280,5280,5280,5280,0
|
|
20230831,153100,33150010645,5280,5280,5280,5280,0
|
|
20230831,153000,33150010645,5280,5280,5280,5280,49043
|
|
20230831,152900,32891063605,5280,5280,5280,5280,0
|
|
20230831,152800,32891063605,5280,5280,5280,5280,0
|
|
20230831,152700,32891063605,5280,5280,5280,5280,0
|
|
20230831,152600,32891063605,5280,5280,5280,5280,0
|
|
20230831,152500,32891063605,5280,5280,5280,5280,0
|
|
20230831,152400,32891063605,5280,5280,5280,5280,0
|
|
20230831,152300,32891063605,5280,5280,5280,5280,0
|
|
20230831,152200,32891063605,5280,5280,5280,5280,0
|
|
20230831,152100,32891063605,5280,5280,5280,5280,0
|
|
20230831,152000,32891063605,5280,5280,5280,5280,0
|
|
20230831,151900,32891063605,5280,5280,5290,5260,3135
|
|
20230831,151800,32874528225,5270,5260,5270,5250,2526
|
|
20230831,151700,32861232735,5270,5240,5270,5230,5200
|
|
20230831,151600,32833938855,5240,5240,5250,5220,5229
|
|
20230831,151500,32806582855,5240,5230,5280,5230,11577
|
|
20230831,151400,32745829465,5250,5280,5280,5230,8282
|
|
20230831,151300,32702296655,5280,5290,5300,5270,5385
|
|
20230831,151200,32673887415,5290,5280,5320,5270,3534
|
|
20230831,151100,32655163035,5300,5270,5320,5270,2350
|
|
20230831,151000,32642753295,5270,5340,5340,5230,22521
|
|
20230831,150900,32523766185,5350,5360,5380,5350,7157
|
|
20230831,150800,32485438785,5360,5340,5360,5340,883
|
|
20230831,150700,32480715045,5340,5310,5350,5310,6060
|
|
20230831,150600,32448442815,5310,5310,5330,5300,4745
|
|
20230831,150500,32423260685,5310,5330,5350,5310,5312
|
|
20230831,150400,32394998585,5310,5330,5330,5310,11329
|
|
20230831,150300,32334747195,5340,5380,5380,5340,10674
|
|
20230831,150200,32277518775,5380,5380,5400,5380,1219
|
|
20230831,150100,32270954985,5380,5360,5390,5360,2146
|
|
20230831,150000,32259416695,5360,5360,5380,5340,7627
|
|
20230831,145900,32218565695,5390,5390,5390,5370,6373
|
|
20230831,145800,32184313285,5390,5380,5420,5370,3479
|
|
20230831,145700,32165596185,5380,5400,5410,5380,7178
|
|
20230831,145600,32126875325,5410,5440,5450,5400,9523
|
|
20230831,145500,32075292985,5450,5460,5460,5420,1022
|
|
20230831,145400,32069742385,5420,5450,5460,5420,2403
|
|
20230831,145300,32056697325,5450,5450,5450,5420,7620
|
|
20230831,145200,32015288455,5450,5450,5450,5440,1850
|
|
20230831,145100,32005222615,5450,5450,5450,5450,2695
|
|
20230831,145000,31990534865,5450,5450,5470,5440,3844
|
|
20230831,144900,31969592835,5470,5480,5480,5440,1837
|
|
20230831,144800,31959569105,5480,5510,5510,5470,5041
|
|
20230831,144700,31931918075,5510,5500,5520,5490,815
|
|
20230831,144600,31927435075,5500,5500,5500,5500,1660
|
|
20230831,144500,31918305075,5500,5490,5500,5470,1848
|
|
20230831,144400,31908174715,5500,5500,5500,5480,2740
|
|
20230831,144300,31893146515,5500,5490,5510,5490,2061
|
|
20230831,144200,31881818645,5480,5480,5490,5470,1722
|
|
20230831,144100,31872375255,5480,5460,5480,5460,207
|
|
20230831,144000,31871243315,5470,5460,5470,5460,464
|
|
20230831,143900,31868709615,5460,5450,5470,5430,3964
|
|
20230831,143800,31847116535,5430,5450,5450,5410,6356
|
|
20230831,143700,31812604315,5450,5470,5480,5450,3795
|
|
20230831,143600,31791878685,5480,5480,5490,5460,5243
|
|
20230831,143500,31763168175,5490,5460,5490,5440,6291
|
|
20230831,143400,31728799445,5430,5500,5500,5410,12805
|
|
20230831,143300,31659177395,5500,5510,5520,5500,1865
|
|
20230831,143200,31648896235,5510,5490,5520,5490,532
|
|
20230831,143100,31645970635,5490,5520,5520,5490,1854
|
|
20230831,143000,31635776875,5500,5500,5520,5500,2296
|
|
20230831,142900,31623144625,5500,5500,5520,5490,1374
|
|
20230831,142800,31615596735,5500,5550,5550,5490,16452
|
|
20230831,142700,31525076805,5530,5560,5580,5530,5614
|
|
20230831,142600,31493961025,5550,5550,5560,5540,190
|
|
20230831,142500,31492906965,5540,5590,5590,5540,2505
|
|
20230831,142400,31478937895,5580,5570,5590,5540,3406
|
|
20230831,142300,31459991725,5570,5590,5590,5560,2708
|
|
20230831,142200,31444886505,5590,5580,5590,5570,2599
|
|
20230831,142100,31430392025,5580,5580,5580,5570,1729
|
|
20230831,142000,31420745125,5580,5600,5610,5580,1560
|
|
20230831,141900,31412024795,5610,5570,5610,5570,3766
|
|
20230831,141800,31390937485,5570,5590,5600,5530,7940
|
|
20230831,141700,31346678885,5590,5570,5630,5570,6987
|
|
20230831,141600,31307482315,5570,5530,5620,5520,16528
|
|
20230831,141500,31215083895,5520,5530,5530,5520,631
|
|
20230831,141400,31211598735,5520,5520,5530,5510,3572
|
|
20230831,141300,31191853995,5520,5520,5530,5510,3339
|
|
20230831,141200,31173418295,5520,5560,5560,5510,7599
|
|
20230831,141100,31131349125,5560,5540,5560,5520,15945
|
|
20230831,141000,31042874565,5530,5520,5530,5520,4618
|
|
20230831,140900,31017356245,5520,5510,5520,5500,536
|
|
20230831,140800,31014402755,5510,5510,5510,5500,199
|
|
20230831,140700,31013306345,5510,5500,5510,5500,871
|
|
20230831,140600,31008512895,5500,5490,5500,5480,1757
|
|
20230831,140500,30998857255,5490,5490,5500,5470,1630
|
|
20230831,140400,30989920495,5490,5480,5500,5460,2307
|
|
20230831,140300,30977263175,5460,5470,5480,5460,4367
|
|
20230831,140200,30953408325,5470,5480,5480,5460,3081
|
|
20230831,140100,30936547365,5480,5480,5490,5470,3528
|
|
20230831,140000,30917221425,5480,5510,5510,5480,5555
|
|
20230831,135900,30886717185,5520,5510,5520,5500,3844
|
|
20230831,135800,30865540805,5510,5510,5520,5500,3894
|
|
20230831,135700,30844066605,5510,5510,5510,5500,839
|
|
20230831,135600,30839444665,5510,5510,5520,5470,5973
|
|
20230831,135500,30806593335,5510,5480,5510,5480,3776
|
|
20230831,135400,30785841375,5480,5450,5490,5440,4918
|
|
20230831,135300,30758958115,5440,5470,5490,5440,3857
|
|
20230831,135200,30737936875,5480,5460,5480,5420,10077
|
|
20230831,135100,30683079585,5460,5480,5480,5450,1982
|
|
20230831,135000,30672263175,5450,5460,5490,5440,4278
|
|
20230831,134900,30648879345,5460,5450,5480,5420,14389
|
|
20230831,134800,30570621985,5440,5450,5460,5430,7266
|
|
20230831,134700,30531114645,5450,5490,5490,5450,5093
|
|
20230831,134600,30503260715,5490,5470,5510,5460,3509
|
|
20230831,134500,30484032455,5470,5510,5520,5470,3700
|
|
20230831,134400,30463701475,5520,5510,5520,5490,6991
|
|
20230831,134300,30425217225,5520,5480,5530,5470,14169
|
|
20230831,134200,30347344085,5480,5450,5500,5440,15051
|
|
20230831,134100,30264890605,5450,5510,5530,5420,30999
|
|
20230831,134000,30094871265,5500,5500,5500,5500,0
|
|
20230831,133900,30094871265,5500,5510,5510,5500,2057
|
|
20230831,133800,30083557585,5510,5510,5540,5500,24397
|
|
20230831,133700,29949121075,5520,5640,5640,5510,25496
|
|
20230831,133600,29807323065,5600,5610,5680,5600,9828
|
|
20230831,133500,29752072755,5610,5700,5700,5600,19575
|
|
20230831,133400,29641546085,5690,5720,5720,5690,3527
|
|
20230831,133300,29621439455,5720,5720,5730,5710,3751
|
|
20230831,133200,29599996355,5710,5700,5720,5690,2153
|
|
20230831,133100,29587715375,5680,5700,5700,5680,2172
|
|
20230831,133000,29575355605,5690,5690,5710,5670,5837
|
|
20230831,132900,29542141465,5690,5660,5690,5630,8164
|
|
20230831,132800,29495951645,5670,5750,5760,5630,33874
|
|
20230831,132700,29303299295,5750,5810,5810,5750,9482
|
|
20230831,132600,29248582635,5810,5830,5830,5800,1327
|
|
20230831,132500,29240875755,5830,5830,5840,5800,1735
|
|
20230831,132400,29230762475,5820,5780,5830,5770,3420
|
|
20230831,132300,29210967745,5780,5810,5820,5770,4509
|
|
20230831,132200,29184839805,5820,5830,5830,5810,7013
|
|
20230831,132100,29144070325,5830,5810,5830,5810,3174
|
|
20230831,132000,29125615305,5810,5770,5820,5770,6529
|
|
20230831,131900,29087729595,5770,5860,5860,5760,19404
|
|
20230831,131800,28975098475,5860,5880,5900,5860,5155
|
|
20230831,131700,28944798585,5880,5900,5900,5880,11989
|
|
20230831,131600,28874190895,5910,5910,5910,5890,2265
|
|
20230831,131500,28860843995,5910,5910,5910,5890,380
|
|
20230831,131400,28858605335,5890,5920,5920,5890,1901
|
|
20230831,131300,28847387115,5920,5890,5920,5890,1399
|
|
20230831,131200,28839129935,5900,5910,5910,5900,1641
|
|
20230831,131100,28829446895,5910,5910,5920,5900,1072
|
|
20230831,131000,28823106935,5910,5910,5920,5890,2653
|
|
20230831,130900,28807459335,5910,5910,5920,5900,2731
|
|
20230831,130800,28791319125,5920,5920,5920,5910,1977
|
|
20230831,130700,28779621625,5920,5910,5920,5910,1519
|
|
20230831,130600,28770638415,5910,5910,5920,5890,4739
|
|
20230831,130500,28742642565,5910,5910,5920,5890,5246
|
|
20230831,130400,28711706505,5920,5920,5920,5900,3219
|
|
20230831,130300,28692701745,5920,5920,5920,5900,359
|
|
20230831,130200,28690576635,5900,5910,5920,5900,856
|
|
20230831,130100,28685516805,5910,5890,5930,5890,1764
|
|
20230831,130000,28675122855,5940,5930,5940,5880,8269
|
|
20230831,125900,28626206025,5940,5920,5940,5900,1663
|
|
20230831,125800,28616351525,5930,5900,5930,5890,2329
|
|
20230831,125700,28602591505,5910,5910,5940,5900,2735
|
|
20230831,125600,28586390235,5900,5920,5940,5880,8178
|
|
20230831,125500,28538158595,5920,5930,5940,5900,10035
|
|
20230831,125400,28478776715,5920,5910,5920,5900,4369
|
|
20230831,125300,28452922985,5910,5890,5910,5890,6356
|
|
20230831,125200,28415393295,5890,5880,5890,5880,1409
|
|
20230831,125100,28407104235,5850,5870,5880,5840,3770
|
|
20230831,125000,28385003025,5860,5850,5870,5840,3213
|
|
20230831,124900,28366178265,5860,5860,5870,5840,2559
|
|
20230831,124800,28351201925,5860,5850,5860,5840,2808
|
|
20230831,124700,28334772465,5850,5850,5860,5850,2189
|
|
20230831,124600,28321961135,5870,5860,5870,5850,2098
|
|
20230831,124500,28309682955,5860,5870,5880,5860,944
|
|
20230831,124400,28304139895,5870,5870,5880,5860,1845
|
|
20230831,124300,28293310855,5880,5870,5880,5860,1100
|
|
20230831,124200,28286858805,5870,5880,5880,5860,935
|
|
20230831,124100,28281372735,5880,5880,5880,5860,786
|
|
20230831,124000,28276761635,5860,5880,5890,5860,1704
|
|
20230831,123900,28266749245,5860,5850,5880,5840,2839
|
|
20230831,123800,28250133985,5840,5830,5850,5820,13450
|
|
20230831,123700,28171692585,5840,5850,5860,5830,2151
|
|
20230831,123600,28159135755,5860,5880,5890,5840,7227
|
|
20230831,123500,28116808995,5870,5840,5870,5840,2868
|
|
20230831,123400,28100019425,5850,5850,5860,5840,3840
|
|
20230831,123300,28077552665,5850,5850,5860,5840,2171
|
|
20230831,123200,28064853765,5860,5860,5870,5840,2515
|
|
20230831,123100,28050136005,5870,5870,5880,5860,465
|
|
20230831,123000,28047407575,5880,5840,5880,5830,9623
|
|
20230831,122900,27990889585,5840,5890,5890,5840,6197
|
|
20230831,122800,27954598135,5860,5900,5900,5860,1611
|
|
20230831,122700,27945146635,5900,5900,5900,5860,6215
|
|
20230831,122600,27908631065,5910,5900,5920,5890,2568
|
|
20230831,122500,27893475325,5910,5920,5920,5890,2247
|
|
20230831,122400,27880186455,5930,5890,5940,5880,1107
|
|
20230831,122300,27873656535,5890,5920,5930,5890,2911
|
|
20230831,122200,27856468105,5920,5920,5940,5910,3586
|
|
20230831,122100,27835205995,5920,5920,5930,5900,2223
|
|
20230831,122000,27822049945,5920,5910,5940,5880,5633
|
|
20230831,121900,27788699765,5910,5900,5930,5870,5062
|
|
20230831,121800,27758869245,5900,5880,5900,5860,671
|
|
20230831,121700,27754925635,5880,5870,5890,5850,3352
|
|
20230831,121600,27735267265,5880,5890,5890,5860,4045
|
|
20230831,121500,27711511265,5890,5910,5940,5880,5760
|
|
20230831,121400,27677506725,5930,5890,5930,5890,4782
|
|
20230831,121300,27649192195,5900,5870,5900,5850,7358
|
|
20230831,121200,27606063485,5870,5890,5900,5820,11944
|
|
20230831,121100,27536200135,5900,5900,5910,5880,6181
|
|
20230831,121000,27499758575,5890,5910,5920,5880,5067
|
|
20230831,120900,27469881545,5910,5900,5930,5880,7804
|
|
20230831,120800,27423884335,5920,5970,5970,5900,15508
|
|
20230831,120700,27332044945,5970,5980,5980,5950,3553
|
|
20230831,120600,27310851865,5990,5950,6000,5940,6768
|
|
20230831,120500,27270486105,5940,6020,6020,5940,19965
|
|
20230831,120400,27151266365,6020,6050,6050,5970,62207
|
|
20230831,120300,26777731595,6050,5980,6050,5940,44732
|
|
20230831,120200,26509958025,5980,5950,5980,5920,20716
|
|
20230831,120100,26386739735,5930,5910,5970,5910,16391
|
|
20230831,120000,26289412405,5920,5880,5920,5880,7972
|
|
20230831,115900,26242327115,5880,5900,5900,5880,2140
|
|
20230831,115800,26229710145,5870,5900,5910,5840,10512
|
|
20230831,115700,26167887275,5900,5900,5910,5870,8789
|
|
20230831,115600,26116077765,5890,5870,5900,5870,6105
|
|
20230831,115500,26080133495,5870,5840,5870,5840,8607
|
|
20230831,115400,26029770755,5840,5830,5850,5830,3298
|
|
20230831,115300,26010521675,5830,5850,5850,5820,2533
|
|
20230831,115200,25995750525,5840,5840,5850,5830,3408
|
|
20230831,115100,25975864415,5840,5820,5850,5820,3398
|
|
20230831,115000,25956028365,5820,5800,5830,5800,2718
|
|
20230831,114900,25940235795,5810,5830,5830,5810,2070
|
|
20230831,114800,25928205755,5830,5820,5830,5810,1517
|
|
20230831,114700,25919366215,5810,5830,5830,5810,498
|
|
20230831,114600,25916469295,5790,5810,5830,5790,6742
|
|
20230831,114500,25877309045,5810,5810,5820,5810,1246
|
|
20230831,114400,25870060465,5810,5830,5830,5790,4978
|
|
20230831,114300,25841184345,5840,5830,5840,5830,1494
|
|
20230831,114200,25832467355,5830,5830,5830,5820,2716
|
|
20230831,114100,25816644505,5830,5850,5860,5820,12444
|
|
20230831,114000,25743897795,5840,5800,5850,5800,9897
|
|
20230831,113900,25686117735,5800,5770,5800,5770,6650
|
|
20230831,113800,25647616325,5770,5760,5800,5750,10722
|
|
20230831,113700,25585630535,5750,5740,5790,5730,13895
|
|
20230831,113600,25505515185,5750,5800,5810,5720,35933
|
|
20230831,113500,25298240985,5800,5830,5840,5800,13091
|
|
20230831,113400,25222158505,5830,5830,5850,5800,19193
|
|
20230831,113300,25110514575,5810,5920,5920,5810,40789
|
|
20230831,113200,24871604845,5920,5980,5980,5920,9308
|
|
20230831,113100,24816263615,5980,5960,5980,5950,2037
|
|
20230831,113000,24804109585,5950,5970,5970,5950,5574
|
|
20230831,112900,24770884765,5960,5960,5970,5960,4042
|
|
20230831,112800,24746766725,5960,5960,5970,5960,4387
|
|
20230831,112700,24720613755,5960,6010,6010,5960,10316
|
|
20230831,112600,24658804455,6000,6010,6010,6000,4282
|
|
20230831,112500,24633096325,6010,6010,6020,6000,2564
|
|
20230831,112400,24617692165,6010,6010,6020,6000,2111
|
|
20230831,112300,24605009605,6000,6010,6020,5990,3585
|
|
20230831,112200,24583495585,6000,5990,6010,5980,3659
|
|
20230831,112100,24561561865,5980,6010,6010,5980,2960
|
|
20230831,112000,24543824135,6000,5990,6020,5980,4769
|
|
20230831,111900,24515197525,5990,6010,6010,5980,5700
|
|
20230831,111800,24481013895,6010,5990,6010,5990,1080
|
|
20230831,111700,24474532435,6000,6000,6010,5990,1156
|
|
20230831,111600,24467596735,6010,6030,6030,5990,3513
|
|
20230831,111500,24446523205,6030,5960,6040,5950,13662
|
|
20230831,111400,24364620655,5960,5990,5990,5960,17418
|
|
20230831,111300,24260610075,6000,6010,6010,5980,15739
|
|
20230831,111200,24166230265,6010,6040,6050,6010,14539
|
|
20230831,111100,24078642655,6050,6070,6070,6040,8679
|
|
20230831,111000,24026099655,6060,6060,6090,6060,9297
|
|
20230831,110900,23969645865,6070,6040,6070,6030,8714
|
|
20230831,110800,23916936795,6040,6030,6050,6030,2405
|
|
20230831,110700,23902426925,6030,6030,6040,6020,9579
|
|
20230831,110600,23844648705,6030,6030,6050,6030,7537
|
|
20230831,110500,23799175665,6030,6050,6060,6020,7486
|
|
20230831,110400,23753938755,6060,6020,6060,6010,16888
|
|
20230831,110300,23652061235,6020,6060,6070,6020,14880
|
|
20230831,110200,23562111365,6070,6060,6080,6060,4543
|
|
20230831,110100,23534523615,6060,6060,6080,6030,17725
|
|
20230831,110000,23427306065,6060,6130,6130,6060,29491
|
|
20230831,105900,23247391575,6130,6140,6160,6130,11055
|
|
20230831,105800,23179537705,6140,6140,6170,6120,11004
|
|
20230831,105700,23111962315,6140,6150,6150,6110,12788
|
|
20230831,105600,23033595095,6150,6130,6160,6120,15564
|
|
20230831,105500,22938067505,6140,6170,6200,6140,33304
|
|
20230831,105400,22732601965,6170,6190,6210,6160,38470
|
|
20230831,105300,22494926955,6180,6130,6230,6120,69536
|
|
20230831,105200,22065092725,6120,6090,6140,6080,19624
|
|
20230831,105100,21945088695,6100,6100,6130,6080,18108
|
|
20230831,105000,21834530215,6100,6050,6130,6050,21367
|
|
20230831,104900,21704156075,6060,6050,6070,6030,6246
|
|
20230831,104800,21666398525,6050,6020,6060,6020,7015
|
|
20230831,104700,21624033325,6020,6030,6050,6010,9839
|
|
20230831,104600,21564812715,6040,6080,6090,6010,23514
|
|
20230831,104500,21422232355,6080,6030,6080,6010,17643
|
|
20230831,104400,21315644995,6030,6050,6060,6000,11066
|
|
20230831,104300,21248979625,6070,6090,6100,6040,22409
|
|
20230831,104200,21112926235,6090,6040,6130,6040,40071
|
|
20230831,104100,20868835005,6050,6070,6070,6030,10358
|
|
20230831,104000,20806226035,6070,6020,6070,5980,21168
|
|
20230831,103900,20679082895,6020,6010,6020,5980,4387
|
|
20230831,103800,20652772475,6000,6020,6030,5950,27590
|
|
20230831,103700,20487705815,6020,6060,6080,6000,15772
|
|
20230831,103600,20392540505,6060,6020,6100,6010,11403
|
|
20230831,103500,20323603575,6010,6050,6060,6010,17174
|
|
20230831,103400,20220094635,6050,6060,6070,6030,10302
|
|
20230831,103300,20157802155,6070,6030,6080,6030,6447
|
|
20230831,103200,20118785855,6060,6100,6100,6010,50728
|
|
20230831,103100,19811692005,6090,6150,6160,6090,47409
|
|
20230831,103000,19521756635,6150,6170,6200,6090,79902
|
|
20230831,102900,19030189495,6170,6080,6210,6080,152834
|
|
20230831,102800,18090108005,6090,5990,6090,5950,40960
|
|
20230831,102700,17843471935,5980,5970,6000,5950,22054
|
|
20230831,102600,17711548305,5970,5980,6000,5910,22207
|
|
20230831,102500,17579454015,5990,6050,6060,5980,23642
|
|
20230831,102400,17436999075,6040,6050,6080,5940,46152
|
|
20230831,102300,17159645495,6040,6060,6110,6040,45330
|
|
20230831,102200,16884238035,6070,6110,6140,6050,68710
|
|
20230831,102100,16465398075,6110,5980,6120,5920,130584
|
|
20230831,102000,15675334615,5980,5810,6000,5810,75699
|
|
20230831,101900,15226909395,5820,5800,5850,5780,36044
|
|
20230831,101800,15016939385,5800,5750,5830,5750,33453
|
|
20230831,101700,14823054405,5770,5770,5820,5720,16456
|
|
20230831,101600,14728043145,5780,5690,5780,5660,21825
|
|
20230831,101500,14603202775,5690,5720,5750,5670,23302
|
|
20230831,101400,14470117655,5740,5710,5750,5660,18716
|
|
20230831,101300,14363349775,5710,5660,5710,5640,32156
|
|
20230831,101200,14181099425,5660,5750,5760,5660,52999
|
|
20230831,101100,13878747175,5750,5770,5770,5750,9988
|
|
20230831,101000,13821236995,5780,5750,5790,5740,28161
|
|
20230831,100900,13658793015,5750,5800,5800,5730,29449
|
|
20230831,100800,13489484475,5800,5820,5850,5740,57159
|
|
20230831,100700,13157853895,5800,5960,5970,5790,81788
|
|
20230831,100600,12677723285,5960,6030,6030,5960,22502
|
|
20230831,100500,12542835555,6020,6010,6040,6000,13866
|
|
20230831,100400,12459372335,6000,6030,6040,6000,17134
|
|
20230831,100300,12356176305,6030,6010,6040,6010,12290
|
|
20230831,100200,12282060215,6000,6040,6040,5990,20199
|
|
20230831,100100,12160683525,6030,6000,6050,5990,15236
|
|
20230831,100000,12068893295,6000,5950,6050,5950,27361
|
|
20230831,095900,11904496995,5950,5990,6010,5930,26658
|
|
20230831,095800,11745860075,6000,6060,6070,6000,46917
|
|
20230831,095700,11463462155,6060,5980,6090,5920,71036
|
|
20230831,095600,11037626505,5980,6030,6080,5940,71034
|
|
20230831,095500,10612106645,6030,6170,6200,6000,104452
|
|
20230831,095400,9977204495,6160,6120,6230,6100,65489
|
|
20230831,095300,9574251645,6120,6130,6260,6110,90504
|
|
20230831,095200,9014736425,6130,6300,6300,6110,149768
|
|
20230831,095100,8087399415,6270,6240,6380,6210,237671
|
|
20230831,095000,6586860005,6240,6110,6280,6080,92797
|
|
20230831,094900,6015809655,6120,6120,6120,6120,0
|
|
20230831,094800,6015809655,6120,6100,6120,6030,79997
|
|
20230831,094700,5529965565,6100,5890,6110,5860,197283
|
|
20230831,094600,4339992495,5940,5830,5940,5820,121536
|
|
20230831,094500,3623876505,5820,5730,5900,5670,136139
|
|
20230831,094400,2832960635,5730,5530,5890,5500,243159
|
|
20230831,094300,1440718005,5490,5570,5570,5480,45542
|
|
20230831,094200,1187237505,5410,5410,5410,5410,0
|
|
20230831,094100,1187237505,5410,5200,5410,5190,20392
|
|
20230831,094000,1078450555,5200,5210,5230,5190,2302
|
|
20230831,093900,1066473635,5210,5180,5210,5170,1448
|
|
20230831,093800,1058962145,5170,5180,5190,5170,2550
|
|
20230831,093700,1045759275,5180,5180,5220,5180,4258
|
|
20230831,093600,1023656645,5180,5210,5210,5160,11060
|
|
20230831,093500,966304325,5210,5250,5250,5200,15040
|
|
20230831,093400,887850005,5250,5370,5390,5210,49684
|
|
20230831,093300,623683995,5370,5360,5400,5290,48645
|
|
20230831,093200,363213435,5340,5270,5360,5180,38261
|
|
20230831,093100,160968145,5270,5000,5300,5000,26292
|
|
20230831,093000,25162455,4995,4995,4995,4995,245
|
|
20230831,092900,23938680,4990,4995,4995,4990,920
|
|
20230831,092800,19347830,4990,4990,4990,4990,96
|
|
20230831,092700,18868790,4990,4990,4990,4990,0
|
|
20230831,092600,18868790,4990,4990,4990,4990,0
|
|
20230831,092500,18868790,4990,4990,4990,4990,1
|
|
20230831,092400,18863800,4985,4970,4985,4970,23
|
|
20230831,092300,18749475,4965,4965,4965,4965,139
|
|
20230831,092200,18059340,4965,4965,4965,4965,109
|
|
20230831,092100,17518155,4975,4980,4980,4965,15
|
|
20230831,092000,17443595,4980,4980,4980,4980,90
|
|
20230831,091900,16995395,4980,4980,4980,4980,1
|
|
20230831,091800,16990415,4965,4965,4965,4965,97
|
|
20230831,091700,16508810,4980,4980,4980,4980,0
|
|
20230831,091600,16508810,4980,4980,4980,4980,3
|
|
20230831,091500,16493870,4985,4985,4985,4985,0
|
|
20230831,091400,16493870,4985,4985,4985,4985,1
|
|
20230831,091300,16488885,4950,4985,5010,4950,589
|
|
20230831,091200,13553425,5010,5010,5010,5010,1
|
|
20230831,091100,13548415,5020,5020,5020,5020,0
|
|
20230831,091000,13548415,5020,5020,5020,5020,0
|
|
20230831,090900,13548415,5020,5010,5020,5010,45
|
|
20230831,090800,13322865,5020,5010,5020,4975,259
|
|
20230831,090700,12024740,4970,4970,4970,4970,0
|
|
20230831,090600,12024740,4970,5020,5020,4970,295
|
|
20230831,090500,10548400,5010,4995,5010,4995,174
|
|
20230831,090400,9677460,5000,4995,5000,4995,32
|
|
20230831,090300,9517560,4990,4965,4990,4965,351
|
|
20230831,090200,7773250,4930,4930,4960,4925,505
|
|
20230831,090100,5284525,4925,4925,4925,4925,0
|
|
20230831,090000,5284525,4925,4925,4925,4925,1073
|