595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,185100,8936191370,2310,2310,2310,2310,0
|
|
20230831,185000,8936191370,2310,2310,2310,2310,0
|
|
20230831,184900,8936191370,2310,2310,2310,2310,0
|
|
20230831,184800,8936191370,2310,2310,2310,2310,0
|
|
20230831,184700,8936191370,2310,2310,2310,2310,0
|
|
20230831,184600,8936191370,2310,2310,2310,2310,0
|
|
20230831,184500,8936191370,2310,2310,2310,2310,0
|
|
20230831,184400,8936191370,2310,2310,2310,2310,0
|
|
20230831,184300,8936191370,2310,2310,2310,2310,0
|
|
20230831,184200,8936191370,2310,2310,2310,2310,0
|
|
20230831,184100,8936191370,2310,2310,2310,2310,0
|
|
20230831,184000,8936191370,2310,2310,2310,2310,0
|
|
20230831,183900,8936191370,2310,2310,2310,2310,0
|
|
20230831,183800,8936191370,2310,2310,2310,2310,0
|
|
20230831,183700,8936191370,2310,2310,2310,2310,0
|
|
20230831,183600,8936191370,2310,2310,2310,2310,0
|
|
20230831,183500,8936191370,2310,2310,2310,2310,0
|
|
20230831,183400,8936191370,2310,2310,2310,2310,0
|
|
20230831,183300,8936191370,2310,2310,2310,2310,0
|
|
20230831,183200,8936191370,2310,2310,2310,2310,0
|
|
20230831,183100,8936191370,2310,2310,2310,2310,0
|
|
20230831,183000,8936191370,2310,2310,2310,2310,0
|
|
20230831,182900,8936191370,2310,2310,2310,2310,0
|
|
20230831,182800,8936191370,2310,2310,2310,2310,0
|
|
20230831,182700,8936191370,2310,2310,2310,2310,0
|
|
20230831,182600,8936191370,2310,2310,2310,2310,0
|
|
20230831,182500,8936191370,2310,2310,2310,2310,0
|
|
20230831,182400,8936191370,2310,2310,2310,2310,0
|
|
20230831,182300,8936191370,2310,2310,2310,2310,0
|
|
20230831,182200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,182100,8936191370,2310,2310,2310,2310,0
|
|
20230831,182000,8936191370,2310,2310,2310,2310,0
|
|
20230831,181900,8936191370,2310,2310,2310,2310,0
|
|
20230831,181800,8936191370,2310,2310,2310,2310,0
|
|
20230831,181700,8936191370,2310,2310,2310,2310,0
|
|
20230831,181600,8936191370,2310,2310,2310,2310,0
|
|
20230831,181500,8936191370,2310,2310,2310,2310,0
|
|
20230831,181400,8936191370,2310,2310,2310,2310,0
|
|
20230831,181300,8936191370,2310,2310,2310,2310,0
|
|
20230831,181200,8936191370,2310,2310,2310,2310,0
|
|
20230831,181100,8936191370,2310,2310,2310,2310,0
|
|
20230831,181000,8936191370,2310,2310,2310,2310,0
|
|
20230831,180900,8936191370,2310,2310,2310,2310,0
|
|
20230831,180800,8936191370,2310,2310,2310,2310,0
|
|
20230831,180700,8936191370,2310,2310,2310,2310,0
|
|
20230831,180600,8936191370,2310,2310,2310,2310,0
|
|
20230831,180500,8936191370,2310,2310,2310,2310,0
|
|
20230831,180400,8936191370,2310,2310,2310,2310,0
|
|
20230831,180300,8936191370,2310,2310,2310,2310,0
|
|
20230831,180200,8936191370,2310,2310,2310,2310,0
|
|
20230831,180100,8936191370,2310,2310,2310,2310,0
|
|
20230831,180000,8936191370,2310,2310,2310,2310,0
|
|
20230831,175900,8936191370,2310,2310,2310,2310,0
|
|
20230831,175800,8936191370,2310,2310,2310,2310,0
|
|
20230831,175700,8936191370,2310,2310,2310,2310,0
|
|
20230831,175600,8936191370,2310,2310,2310,2310,0
|
|
20230831,175500,8936191370,2310,2310,2310,2310,0
|
|
20230831,175400,8936191370,2310,2310,2310,2310,0
|
|
20230831,175300,8936191370,2310,2310,2310,2310,0
|
|
20230831,175200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,175100,8936191370,2310,2310,2310,2310,0
|
|
20230831,175000,8936191370,2310,2310,2310,2310,0
|
|
20230831,174900,8936191370,2310,2310,2310,2310,0
|
|
20230831,174800,8936191370,2310,2310,2310,2310,0
|
|
20230831,174700,8936191370,2310,2310,2310,2310,0
|
|
20230831,174600,8936191370,2310,2310,2310,2310,0
|
|
20230831,174500,8936191370,2310,2310,2310,2310,0
|
|
20230831,174400,8936191370,2310,2310,2310,2310,0
|
|
20230831,174300,8936191370,2310,2310,2310,2310,0
|
|
20230831,174200,8936191370,2310,2310,2310,2310,0
|
|
20230831,174100,8936191370,2310,2310,2310,2310,0
|
|
20230831,174000,8936191370,2310,2310,2310,2310,0
|
|
20230831,173900,8936191370,2310,2310,2310,2310,0
|
|
20230831,173800,8936191370,2310,2310,2310,2310,0
|
|
20230831,173700,8936191370,2310,2310,2310,2310,0
|
|
20230831,173600,8936191370,2310,2310,2310,2310,0
|
|
20230831,173500,8936191370,2310,2310,2310,2310,0
|
|
20230831,173400,8936191370,2310,2310,2310,2310,0
|
|
20230831,173300,8936191370,2310,2310,2310,2310,0
|
|
20230831,173200,8936191370,2310,2310,2310,2310,0
|
|
20230831,173100,8936191370,2310,2310,2310,2310,0
|
|
20230831,173000,8936191370,2310,2310,2310,2310,0
|
|
20230831,172900,8936191370,2310,2310,2310,2310,0
|
|
20230831,172800,8936191370,2310,2310,2310,2310,0
|
|
20230831,172700,8936191370,2310,2310,2310,2310,0
|
|
20230831,172600,8936191370,2310,2310,2310,2310,0
|
|
20230831,172500,8936191370,2310,2310,2310,2310,0
|
|
20230831,172400,8936191370,2310,2310,2310,2310,0
|
|
20230831,172300,8936191370,2310,2310,2310,2310,0
|
|
20230831,172200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,172100,8936191370,2310,2310,2310,2310,0
|
|
20230831,172000,8936191370,2310,2310,2310,2310,0
|
|
20230831,171900,8936191370,2310,2310,2310,2310,0
|
|
20230831,171800,8936191370,2310,2310,2310,2310,0
|
|
20230831,171700,8936191370,2310,2310,2310,2310,0
|
|
20230831,171600,8936191370,2310,2310,2310,2310,0
|
|
20230831,171500,8936191370,2310,2310,2310,2310,0
|
|
20230831,171400,8936191370,2310,2310,2310,2310,0
|
|
20230831,171300,8936191370,2310,2310,2310,2310,0
|
|
20230831,171200,8936191370,2310,2310,2310,2310,0
|
|
20230831,171100,8936191370,2310,2310,2310,2310,0
|
|
20230831,171000,8936191370,2310,2310,2310,2310,0
|
|
20230831,170900,8936191370,2310,2310,2310,2310,0
|
|
20230831,170800,8936191370,2310,2310,2310,2310,0
|
|
20230831,170700,8936191370,2310,2310,2310,2310,0
|
|
20230831,170600,8936191370,2310,2310,2310,2310,0
|
|
20230831,170500,8936191370,2310,2310,2310,2310,0
|
|
20230831,170400,8936191370,2310,2310,2310,2310,0
|
|
20230831,170300,8936191370,2310,2310,2310,2310,0
|
|
20230831,170200,8936191370,2310,2310,2310,2310,0
|
|
20230831,170100,8936191370,2310,2310,2310,2310,0
|
|
20230831,170000,8936191370,2310,2310,2310,2310,0
|
|
20230831,165900,8936191370,2310,2310,2310,2310,0
|
|
20230831,165800,8936191370,2310,2310,2310,2310,0
|
|
20230831,165700,8936191370,2310,2310,2310,2310,0
|
|
20230831,165600,8936191370,2310,2310,2310,2310,0
|
|
20230831,165500,8936191370,2310,2310,2310,2310,0
|
|
20230831,165400,8936191370,2310,2310,2310,2310,0
|
|
20230831,165300,8936191370,2310,2310,2310,2310,0
|
|
20230831,165200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,165100,8936191370,2310,2310,2310,2310,0
|
|
20230831,165000,8936191370,2310,2310,2310,2310,0
|
|
20230831,164900,8936191370,2310,2310,2310,2310,0
|
|
20230831,164800,8936191370,2310,2310,2310,2310,0
|
|
20230831,164700,8936191370,2310,2310,2310,2310,0
|
|
20230831,164600,8936191370,2310,2310,2310,2310,0
|
|
20230831,164500,8936191370,2310,2310,2310,2310,0
|
|
20230831,164400,8936191370,2310,2310,2310,2310,0
|
|
20230831,164300,8936191370,2310,2310,2310,2310,0
|
|
20230831,164200,8936191370,2310,2310,2310,2310,0
|
|
20230831,164100,8936191370,2310,2310,2310,2310,0
|
|
20230831,164000,8936191370,2310,2310,2310,2310,0
|
|
20230831,163900,8936191370,2310,2310,2310,2310,0
|
|
20230831,163800,8936191370,2310,2310,2310,2310,0
|
|
20230831,163700,8936191370,2310,2310,2310,2310,0
|
|
20230831,163600,8936191370,2310,2310,2310,2310,0
|
|
20230831,163500,8936191370,2310,2310,2310,2310,0
|
|
20230831,163400,8936191370,2310,2310,2310,2310,0
|
|
20230831,163300,8936191370,2310,2310,2310,2310,0
|
|
20230831,163200,8936191370,2310,2310,2310,2310,0
|
|
20230831,163100,8936191370,2310,2310,2310,2310,0
|
|
20230831,163000,8936191370,2310,2310,2310,2310,0
|
|
20230831,162900,8936191370,2310,2310,2310,2310,0
|
|
20230831,162800,8936191370,2310,2310,2310,2310,0
|
|
20230831,162700,8936191370,2310,2310,2310,2310,0
|
|
20230831,162600,8936191370,2310,2310,2310,2310,0
|
|
20230831,162500,8936191370,2310,2310,2310,2310,0
|
|
20230831,162400,8936191370,2310,2310,2310,2310,0
|
|
20230831,162300,8936191370,2310,2310,2310,2310,0
|
|
20230831,162200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,162100,8936191370,2310,2310,2310,2310,0
|
|
20230831,162000,8936191370,2310,2310,2310,2310,0
|
|
20230831,161900,8936191370,2310,2310,2310,2310,0
|
|
20230831,161800,8936191370,2310,2310,2310,2310,0
|
|
20230831,161700,8936191370,2310,2310,2310,2310,0
|
|
20230831,161600,8936191370,2310,2310,2310,2310,0
|
|
20230831,161500,8936191370,2310,2310,2310,2310,0
|
|
20230831,161400,8936191370,2310,2310,2310,2310,0
|
|
20230831,161300,8936191370,2310,2310,2310,2310,0
|
|
20230831,161200,8936191370,2310,2310,2310,2310,0
|
|
20230831,161100,8936191370,2310,2310,2310,2310,0
|
|
20230831,161000,8936191370,2310,2310,2310,2310,0
|
|
20230831,160900,8936191370,2310,2310,2310,2310,0
|
|
20230831,160800,8936191370,2310,2310,2310,2310,0
|
|
20230831,160700,8936191370,2310,2310,2310,2310,0
|
|
20230831,160600,8936191370,2310,2310,2310,2310,0
|
|
20230831,160500,8936191370,2310,2310,2310,2310,0
|
|
20230831,160400,8936191370,2310,2310,2310,2310,0
|
|
20230831,160300,8936191370,2310,2310,2310,2310,0
|
|
20230831,160200,8936191370,2310,2310,2310,2310,0
|
|
20230831,160100,8936191370,2310,2310,2310,2310,0
|
|
20230831,160000,8936191370,2310,2310,2310,2310,0
|
|
20230831,155900,8936191370,2310,2310,2310,2310,0
|
|
20230831,155800,8936191370,2310,2310,2310,2310,0
|
|
20230831,155700,8936191370,2310,2310,2310,2310,0
|
|
20230831,155600,8936191370,2310,2310,2310,2310,0
|
|
20230831,155500,8936191370,2310,2310,2310,2310,0
|
|
20230831,155400,8936191370,2310,2310,2310,2310,0
|
|
20230831,155300,8936191370,2310,2310,2310,2310,0
|
|
20230831,155200,8936191370,2310,2310,2310,2310,42134
|
|
20230831,155100,8936191370,2310,2310,2310,2310,0
|
|
20230831,155000,8936191370,2310,2310,2310,2310,0
|
|
20230831,154900,8936191370,2310,2310,2310,2310,0
|
|
20230831,154800,8936191370,2310,2310,2310,2310,0
|
|
20230831,154700,8936191370,2310,2310,2310,2310,0
|
|
20230831,154600,8936191370,2310,2310,2310,2310,0
|
|
20230831,154500,8936191370,2310,2310,2310,2310,0
|
|
20230831,154400,8936191370,2310,2310,2310,2310,0
|
|
20230831,154300,8936191370,2310,2310,2310,2310,0
|
|
20230831,154200,8936191370,2310,2310,2310,2310,0
|
|
20230831,154100,8936191370,2310,2310,2310,2310,0
|
|
20230831,154000,8936191370,2310,2310,2310,2310,0
|
|
20230831,153900,8936191370,2310,2310,2310,2310,0
|
|
20230831,153800,8936191370,2310,2310,2310,2310,0
|
|
20230831,153700,8936191370,2310,2310,2310,2310,0
|
|
20230831,153600,8936191370,2310,2310,2310,2310,0
|
|
20230831,153500,8936191370,2310,2310,2310,2310,0
|
|
20230831,153400,8936191370,2310,2310,2310,2310,0
|
|
20230831,153300,8936191370,2310,2310,2310,2310,0
|
|
20230831,153200,8936191370,2310,2310,2310,2310,0
|
|
20230831,153100,8936191370,2310,2310,2310,2310,0
|
|
20230831,153000,8936191370,2310,2310,2310,2310,42134
|
|
20230831,152900,8838861830,2310,2310,2310,2310,0
|
|
20230831,152800,8838861830,2310,2310,2310,2310,0
|
|
20230831,152700,8838861830,2310,2310,2310,2310,0
|
|
20230831,152600,8838861830,2310,2310,2310,2310,0
|
|
20230831,152500,8838861830,2310,2310,2310,2310,0
|
|
20230831,152400,8838861830,2310,2310,2310,2310,0
|
|
20230831,152300,8838861830,2310,2310,2310,2310,0
|
|
20230831,152200,8838861830,2310,2310,2310,2310,0
|
|
20230831,152100,8838861830,2310,2310,2310,2310,0
|
|
20230831,152000,8838861830,2310,2310,2310,2310,0
|
|
20230831,151900,8838861830,2310,2310,2335,2310,3054
|
|
20230831,151800,8831801485,2315,2305,2350,2305,13651
|
|
20230831,151700,8800166260,2310,2325,2325,2305,11310
|
|
20230831,151600,8773994285,2330,2330,2330,2325,6835
|
|
20230831,151500,8758076260,2335,2355,2360,2335,17702
|
|
20230831,151400,8716582490,2355,2335,2355,2335,8704
|
|
20230831,151300,8696161675,2335,2350,2350,2330,12089
|
|
20230831,151200,8667931135,2350,2370,2380,2340,17848
|
|
20230831,151100,8625904320,2380,2360,2385,2360,97701
|
|
20230831,151000,8393494730,2355,2355,2385,2345,16202
|
|
20230831,150900,8355102865,2355,2355,2370,2350,10360
|
|
20230831,150800,8330668270,2350,2365,2370,2345,11618
|
|
20230831,150700,8303261160,2365,2330,2370,2320,24242
|
|
20230831,150600,8246534465,2335,2330,2335,2320,9133
|
|
20230831,150500,8225280555,2330,2330,2330,2310,91684
|
|
20230831,150400,8011760645,2330,2325,2335,2325,7156
|
|
20230831,150300,7995094340,2320,2320,2320,2315,5602
|
|
20230831,150200,7982097760,2315,2315,2320,2315,8021
|
|
20230831,150100,7963520785,2305,2295,2315,2295,5113
|
|
20230831,150000,7951731640,2300,2285,2300,2280,6448
|
|
20230831,145900,7936949230,2280,2280,2280,2275,6651
|
|
20230831,145800,7921785450,2280,2280,2285,2270,4060
|
|
20230831,145700,7912538640,2280,2275,2280,2270,1971
|
|
20230831,145600,7908057080,2280,2275,2285,2270,2545
|
|
20230831,145500,7902272030,2275,2275,2275,2275,1150
|
|
20230831,145400,7899655780,2275,2285,2285,2275,317
|
|
20230831,145300,7898934005,2280,2270,2280,2270,4321
|
|
20230831,145200,7889100105,2275,2285,2285,2275,18185
|
|
20230831,145100,7847615360,2290,2290,2295,2285,14810
|
|
20230831,145000,7813690415,2290,2295,2295,2290,136
|
|
20230831,144900,7813378875,2295,2295,2295,2290,423
|
|
20230831,144800,7812408110,2295,2295,2295,2295,1892
|
|
20230831,144700,7808065970,2300,2300,2300,2295,1052
|
|
20230831,144600,7805647275,2300,2295,2305,2290,11188
|
|
20230831,144500,7779982180,2305,2300,2310,2300,15538
|
|
20230831,144400,7744186420,2300,2295,2300,2290,2218
|
|
20230831,144300,7739091245,2295,2300,2300,2295,1435
|
|
20230831,144200,7735795760,2300,2295,2300,2295,2222
|
|
20230831,144100,7730694650,2300,2300,2300,2295,848
|
|
20230831,144000,7728744510,2295,2295,2300,2290,1886
|
|
20230831,143900,7724416590,2295,2300,2300,2295,2837
|
|
20230831,143800,7717891585,2310,2300,2310,2300,1541
|
|
20230831,143700,7714340560,2305,2305,2305,2300,266
|
|
20230831,143600,7713727435,2310,2330,2335,2305,14407
|
|
20230831,143500,7680383000,2330,2305,2335,2305,41927
|
|
20230831,143400,7582971425,2305,2300,2305,2300,8502
|
|
20230831,143300,7563416065,2300,2280,2300,2280,8395
|
|
20230831,143200,7544186565,2275,2275,2275,2270,884
|
|
20230831,143100,7542177345,2280,2280,2280,2275,5187
|
|
20230831,143000,7530365825,2280,2285,2285,2280,5234
|
|
20230831,142900,7518415760,2285,2300,2300,2285,7171
|
|
20230831,142800,7501970995,2300,2295,2300,2295,7419
|
|
20230831,142700,7484911390,2290,2290,2300,2290,3653
|
|
20230831,142600,7476524740,2295,2290,2305,2290,6888
|
|
20230831,142500,7460694080,2290,2290,2290,2285,1634
|
|
20230831,142400,7456952820,2290,2300,2305,2290,8136
|
|
20230831,142300,7438253985,2300,2300,2305,2290,5986
|
|
20230831,142200,7424486900,2300,2300,2300,2285,5837
|
|
20230831,142100,7411074920,2290,2290,2305,2290,11145
|
|
20230831,142000,7385490210,2295,2310,2310,2295,4152
|
|
20230831,141900,7375940575,2300,2310,2310,2295,11402
|
|
20230831,141800,7349682175,2310,2320,2325,2305,8697
|
|
20230831,141700,7329560640,2320,2320,2330,2310,14922
|
|
20230831,141600,7294875475,2315,2295,2320,2295,52372
|
|
20230831,141500,7173897865,2295,2275,2305,2275,49994
|
|
20230831,141400,7059296250,2280,2270,2285,2270,17119
|
|
20230831,141300,7020279800,2280,2275,2280,2275,7075
|
|
20230831,141200,7004164680,2260,2270,2280,2260,76666
|
|
20230831,141100,6829901470,2270,2255,2270,2255,17282
|
|
20230831,141000,6790758815,2255,2250,2260,2250,1474
|
|
20230831,140900,6787435970,2260,2255,2260,2245,20751
|
|
20230831,140800,6740792805,2255,2255,2255,2255,12677
|
|
20230831,140700,6712206170,2255,2250,2260,2250,15912
|
|
20230831,140600,6676341280,2245,2245,2250,2245,12188
|
|
20230831,140500,6648952080,2245,2235,2250,2235,35097
|
|
20230831,140400,6570200725,2240,2240,2240,2235,7001
|
|
20230831,140300,6554528485,2240,2225,2240,2220,18061
|
|
20230831,140200,6514194040,2225,2225,2225,2220,1507
|
|
20230831,140100,6510846030,2230,2230,2230,2220,1337
|
|
20230831,140000,6507865590,2225,2225,2235,2225,20
|
|
20230831,135900,6507821030,2235,2235,2235,2230,25
|
|
20230831,135800,6507765245,2220,2235,2235,2220,121
|
|
20230831,135700,6507494825,2235,2215,2240,2215,13891
|
|
20230831,135600,6476480665,2215,2220,2220,2215,857
|
|
20230831,135500,6474578640,2220,2215,2220,2215,32
|
|
20230831,135400,6474507605,2230,2230,2230,2230,30
|
|
20230831,135300,6474440705,2215,2220,2220,2215,407
|
|
20230831,135200,6473539190,2230,2230,2230,2230,1806
|
|
20230831,135100,6469511810,2230,2210,2230,2210,6178
|
|
20230831,135000,6455771840,2220,2220,2220,2220,0
|
|
20230831,134900,6455771840,2220,2225,2225,2220,47880
|
|
20230831,134800,6349478215,2225,2215,2225,2215,3984
|
|
20230831,134700,6340635390,2210,2210,2210,2210,2547
|
|
20230831,134600,6335006520,2210,2210,2210,2210,5395
|
|
20230831,134500,6323083570,2210,2210,2210,2210,1042
|
|
20230831,134400,6320780750,2210,2215,2215,2210,598
|
|
20230831,134300,6319458120,2220,2220,2220,2210,316
|
|
20230831,134200,6318759730,2210,2220,2220,2210,4688
|
|
20230831,134100,6308362465,2220,2220,2220,2220,501
|
|
20230831,134000,6307250245,2220,2215,2220,2215,1698
|
|
20230831,133900,6303488175,2215,2220,2225,2215,1412
|
|
20230831,133800,6300347060,2225,2220,2225,2215,5278
|
|
20230831,133700,6288630075,2225,2230,2230,2225,6424
|
|
20230831,133600,6274326030,2230,2230,2235,2225,7314
|
|
20230831,133500,6258011770,2230,2220,2230,2220,5841
|
|
20230831,133400,6244989295,2220,2240,2240,2220,24068
|
|
20230831,133300,6191299700,2225,2225,2245,2220,43230
|
|
20230831,133200,6094986655,2220,2210,2220,2210,19661
|
|
20230831,133100,6051420610,2205,2205,2210,2205,1101
|
|
20230831,133000,6048992900,2205,2200,2205,2200,7889
|
|
20230831,132900,6031618585,2205,2205,2205,2200,2059
|
|
20230831,132800,6027080780,2205,2195,2205,2195,8652
|
|
20230831,132700,6008046770,2195,2195,2195,2195,5000
|
|
20230831,132600,5997071770,2190,2190,2190,2190,811
|
|
20230831,132500,5995295680,2190,2195,2195,2190,2483
|
|
20230831,132400,5989857650,2195,2195,2195,2195,616
|
|
20230831,132300,5988505530,2195,2190,2195,2190,1002
|
|
20230831,132200,5986306150,2195,2180,2195,2180,11946
|
|
20230831,132100,5960131420,2180,2185,2190,2180,8201
|
|
20230831,132000,5942212305,2180,2185,2185,2180,1579
|
|
20230831,131900,5938762470,2180,2180,2180,2180,5596
|
|
20230831,131800,5926563190,2180,2185,2185,2180,1560
|
|
20230831,131700,5923159590,2185,2180,2185,2180,501
|
|
20230831,131600,5922064910,2180,2185,2185,2180,2908
|
|
20230831,131500,5915725430,2185,2180,2185,2180,5813
|
|
20230831,131400,5903053010,2180,2180,2180,2180,423
|
|
20230831,131300,5902130870,2185,2180,2185,2180,11311
|
|
20230831,131200,5877470440,2180,2185,2185,2180,3928
|
|
20230831,131100,5868907380,2180,2180,2185,2180,3161
|
|
20230831,131000,5862016395,2180,2185,2185,2180,116
|
|
20230831,130900,5861762940,2180,2180,2185,2180,3888
|
|
20230831,130800,5853287095,2185,2185,2185,2180,2528
|
|
20230831,130700,5847773415,2185,2185,2185,2180,701
|
|
20230831,130600,5846244235,2185,2185,2185,2180,2532
|
|
20230831,130500,5840723895,2180,2180,2185,2180,4505
|
|
20230831,130400,5830902990,2190,2190,2190,2180,298
|
|
20230831,130300,5830253140,2190,2190,2190,2180,732
|
|
20230831,130200,5828655450,2190,2185,2190,2185,3
|
|
20230831,130100,5828648885,2190,2180,2195,2180,26130
|
|
20230831,130000,5771425395,2190,2195,2195,2180,6591
|
|
20230831,125900,5757050880,2195,2190,2195,2190,2989
|
|
20230831,125800,5750504965,2190,2190,2190,2190,3208
|
|
20230831,125700,5743479445,2190,2190,2190,2190,2694
|
|
20230831,125600,5737579585,2195,2190,2195,2190,4013
|
|
20230831,125500,5728788385,2190,2180,2190,2180,1111
|
|
20230831,125400,5726362295,2180,2190,2190,2180,52
|
|
20230831,125300,5726248435,2190,2185,2190,2180,653
|
|
20230831,125200,5724820645,2180,2180,2185,2180,210
|
|
20230831,125100,5724362840,2185,2185,2185,2180,2171
|
|
20230831,125000,5719620705,2185,2180,2185,2180,1740
|
|
20230831,124900,5715827500,2190,2185,2190,2185,2562
|
|
20230831,124800,5710229515,2185,2190,2190,2185,2
|
|
20230831,124700,5710225140,2185,2190,2190,2185,101
|
|
20230831,124600,5710004055,2190,2185,2190,2185,21495
|
|
20230831,124500,5663030060,2175,2175,2185,2175,12076
|
|
20230831,124400,5636706010,2175,2170,2175,2170,5283
|
|
20230831,124300,5625216740,2180,2175,2180,2170,20802
|
|
20230831,124200,5580070350,2180,2175,2180,2175,544
|
|
20230831,124100,5578885470,2175,2175,2175,2175,347
|
|
20230831,124000,5578130745,2175,2175,2180,2170,2639
|
|
20230831,123900,5572392605,2175,2180,2180,2175,3629
|
|
20230831,123800,5564499505,2180,2180,2180,2180,17
|
|
20230831,123700,5564462445,2180,2175,2180,2175,412
|
|
20230831,123600,5563565095,2180,2180,2180,2180,300
|
|
20230831,123500,5562911095,2180,2180,2180,2180,404
|
|
20230831,123400,5562030375,2180,2180,2180,2180,559
|
|
20230831,123300,5560811755,2175,2175,2175,2175,0
|
|
20230831,123200,5560811755,2175,2175,2180,2175,73
|
|
20230831,123100,5560652930,2180,2180,2180,2180,300
|
|
20230831,123000,5559998930,2180,2175,2180,2175,379
|
|
20230831,122900,5559174350,2175,2175,2175,2170,4191
|
|
20230831,122800,5550061155,2170,2170,2170,2170,1
|
|
20230831,122700,5550058985,2175,2175,2175,2170,2929
|
|
20230831,122600,5543703020,2170,2165,2170,2165,1929
|
|
20230831,122500,5539517650,2170,2170,2170,2170,1642
|
|
20230831,122400,5535954510,2170,2170,2175,2170,18799
|
|
20230831,122300,5495153175,2170,2170,2170,2170,2155
|
|
20230831,122200,5490476825,2170,2170,2180,2170,232
|
|
20230831,122100,5489972135,2170,2180,2180,2170,151
|
|
20230831,122000,5489643215,2180,2180,2180,2175,558
|
|
20230831,121900,5488429275,2180,2175,2180,2175,1810
|
|
20230831,121800,5484487980,2175,2175,2175,2170,1474
|
|
20230831,121700,5481282055,2170,2170,2170,2170,1300
|
|
20230831,121600,5478461055,2175,2175,2175,2175,5
|
|
20230831,121500,5478450180,2180,2175,2180,2175,2401
|
|
20230831,121400,5473227505,2175,2175,2175,2170,6102
|
|
20230831,121300,5459973760,2170,2165,2170,2165,1663
|
|
20230831,121200,5456365205,2165,2165,2165,2165,1000
|
|
20230831,121100,5454200205,2165,2170,2170,2165,6154
|
|
20230831,121000,5440846030,2175,2170,2175,2170,2501
|
|
20230831,120900,5435418250,2175,2170,2175,2170,138
|
|
20230831,120800,5435118785,2170,2175,2175,2170,130
|
|
20230831,120700,5434836505,2175,2175,2175,2175,50
|
|
20230831,120600,5434727755,2175,2170,2175,2170,1741
|
|
20230831,120500,5430949185,2170,2175,2175,2170,3104
|
|
20230831,120400,5424208505,2170,2180,2180,2170,6620
|
|
20230831,120300,5409796100,2165,2170,2170,2165,7276
|
|
20230831,120200,5394011540,2170,2175,2175,2170,35050
|
|
20230831,120100,5317831170,2180,2180,2180,2180,272
|
|
20230831,120000,5317238210,2185,2180,2185,2180,1381
|
|
20230831,115900,5314225980,2180,2180,2180,2180,1207
|
|
20230831,115800,5311594720,2180,2175,2180,2175,111
|
|
20230831,115700,5311353190,2175,2180,2180,2175,2964
|
|
20230831,115600,5304891675,2180,2185,2185,2180,32
|
|
20230831,115500,5304821890,2180,2180,2185,2180,546
|
|
20230831,115400,5303630170,2175,2180,2180,2175,1595
|
|
20230831,115300,5300154190,2185,2185,2185,2185,52
|
|
20230831,115200,5300040570,2175,2175,2180,2175,5606
|
|
20230831,115100,5287839515,2180,2185,2185,2175,317
|
|
20230831,115000,5287148955,2185,2185,2185,2185,11
|
|
20230831,114900,5287124920,2185,2185,2185,2180,1419
|
|
20230831,114800,5284024905,2180,2175,2180,2175,1463
|
|
20230831,114700,5280835585,2175,2180,2180,2175,562
|
|
20230831,114600,5279610625,2185,2180,2185,2175,1310
|
|
20230831,114500,5276759775,2180,2175,2180,2175,1622
|
|
20230831,114400,5273228815,2180,2180,2180,2180,6
|
|
20230831,114300,5273215735,2175,2170,2175,2170,14827
|
|
20230831,114200,5240996625,2165,2170,2170,2165,7116
|
|
20230831,114100,5225556530,2170,2170,2170,2170,787
|
|
20230831,114000,5223848740,2175,2175,2175,2175,4083
|
|
20230831,113900,5214968215,2175,2175,2175,2175,290
|
|
20230831,113800,5214337465,2170,2170,2170,2170,4464
|
|
20230831,113700,5204650585,2170,2170,2175,2170,761
|
|
20230831,113600,5202996215,2170,2170,2175,2170,20587
|
|
20230831,113500,5158322400,2170,2180,2180,2170,14363
|
|
20230831,113400,5127082715,2180,2180,2180,2180,10
|
|
20230831,113300,5127060915,2185,2175,2185,2175,461
|
|
20230831,113200,5126053650,2185,2180,2185,2180,2224
|
|
20230831,113100,5121204995,2180,2180,2180,2180,174
|
|
20230831,113000,5120825675,2175,2175,2175,2175,2000
|
|
20230831,112900,5116475675,2180,2180,2180,2175,5052
|
|
20230831,112800,5105463925,2180,2175,2180,2175,296
|
|
20230831,112700,5104818710,2175,2175,2180,2175,123
|
|
20230831,112600,5104551135,2175,2180,2180,2175,131
|
|
20230831,112500,5104265705,2175,2175,2175,2175,3205
|
|
20230831,112400,5097294830,2175,2170,2175,2170,7948
|
|
20230831,112300,5080009770,2170,2180,2180,2170,6629
|
|
20230831,112200,5065606470,2175,2180,2180,2175,18269
|
|
20230831,112100,5025869900,2175,2180,2180,2175,9919
|
|
20230831,112000,5004282375,2180,2175,2180,2175,174
|
|
20230831,111900,5003903870,2175,2175,2175,2175,1836
|
|
20230831,111800,4999910570,2175,2180,2180,2175,2780
|
|
20230831,111700,4993859585,2175,2180,2180,2175,6896
|
|
20230831,111600,4978834195,2180,2180,2180,2175,2520
|
|
20230831,111500,4973340610,2175,2185,2185,2175,1375
|
|
20230831,111400,4970342570,2180,2185,2185,2180,7649
|
|
20230831,111300,4953667250,2190,2185,2190,2185,1579
|
|
20230831,111200,4950217130,2185,2185,2185,2180,6339
|
|
20230831,111100,4936398090,2185,2180,2185,2180,9131
|
|
20230831,111000,4916492480,2180,2185,2185,2180,25512
|
|
20230831,110900,4860861280,2185,2195,2195,2185,2427
|
|
20230831,110800,4855557765,2190,2190,2190,2190,700
|
|
20230831,110700,4854024765,2190,2190,2190,2190,2079
|
|
20230831,110600,4849471755,2190,2190,2190,2185,3667
|
|
20230831,110500,4841452025,2195,2195,2195,2195,0
|
|
20230831,110400,4841452025,2195,2195,2195,2190,1103
|
|
20230831,110300,4839031520,2195,2185,2195,2185,5002
|
|
20230831,110200,4828087490,2185,2185,2185,2185,1556
|
|
20230831,110100,4824687630,2185,2190,2190,2180,15602
|
|
20230831,110000,4790672265,2190,2185,2190,2180,7833
|
|
20230831,105900,4773572090,2185,2185,2190,2185,1404
|
|
20230831,105800,4770503850,2185,2190,2190,2180,9974
|
|
20230831,105700,4748694995,2195,2190,2195,2190,2096
|
|
20230831,105600,4744104750,2185,2190,2195,2185,43624
|
|
20230831,105500,4648656245,2190,2195,2195,2190,3739
|
|
20230831,105400,4640450650,2195,2190,2195,2190,950
|
|
20230831,105300,4638370145,2195,2195,2200,2195,695
|
|
20230831,105200,4636844615,2200,2200,2200,2200,50
|
|
20230831,105100,4636734615,2200,2190,2200,2190,1821
|
|
20230831,105000,4632739195,2190,2190,2190,2185,5992
|
|
20230831,104900,4619629015,2185,2190,2190,2185,13679
|
|
20230831,104800,4589675805,2195,2200,2200,2190,1623
|
|
20230831,104700,4586115275,2200,2205,2205,2195,14233
|
|
20230831,104600,4554840170,2205,2205,2205,2200,3558
|
|
20230831,104500,4546997280,2200,2200,2205,2200,8725
|
|
20230831,104400,4527802160,2200,2195,2200,2195,2672
|
|
20230831,104300,4521937020,2195,2200,2200,2195,2949
|
|
20230831,104200,4515463605,2200,2200,2200,2200,574
|
|
20230831,104100,4514200805,2200,2210,2210,2200,2041
|
|
20230831,104000,4509709245,2215,2205,2215,2205,6993
|
|
20230831,103900,4494257500,2205,2195,2205,2190,15945
|
|
20230831,103800,4459247920,2205,2205,2205,2200,2636
|
|
20230831,103700,4453448605,2205,2200,2205,2195,342
|
|
20230831,103600,4452695255,2200,2200,2205,2195,18190
|
|
20230831,103500,4412623885,2205,2195,2205,2190,15360
|
|
20230831,103400,4378873310,2200,2195,2200,2190,2435
|
|
20230831,103300,4373529405,2190,2200,2200,2190,1415
|
|
20230831,103200,4370424385,2200,2210,2210,2195,7404
|
|
20230831,103100,4354172550,2205,2185,2205,2185,11299
|
|
20230831,103000,4329318955,2195,2190,2195,2185,9915
|
|
20230831,102900,4307646965,2195,2185,2195,2185,150
|
|
20230831,102800,4307317745,2195,2195,2195,2185,3275
|
|
20230831,102700,4300144445,2195,2195,2195,2190,458
|
|
20230831,102600,4299140635,2195,2190,2195,2185,3222
|
|
20230831,102500,4292087860,2195,2195,2200,2190,6613
|
|
20230831,102400,4277595255,2195,2195,2200,2190,1544
|
|
20230831,102300,4274206210,2195,2200,2200,2195,10025
|
|
20230831,102200,4252193125,2200,2185,2200,2185,4772
|
|
20230831,102100,4241733655,2190,2180,2190,2180,7188
|
|
20230831,102000,4226027345,2180,2185,2185,2175,21552
|
|
20230831,101900,4179043920,2185,2185,2185,2185,2144
|
|
20230831,101800,4174359280,2185,2180,2185,2170,4579
|
|
20230831,101700,4164378505,2175,2175,2180,2170,8092
|
|
20230831,101600,4146784745,2180,2180,2180,2175,5918
|
|
20230831,101500,4133902905,2175,2190,2190,2175,4273
|
|
20230831,101400,4124606940,2190,2190,2190,2175,1203
|
|
20230831,101300,4121977865,2190,2185,2190,2175,2519
|
|
20230831,101200,4116475850,2185,2175,2185,2170,13875
|
|
20230831,101100,4086286395,2175,2180,2190,2175,17380
|
|
20230831,101000,4048463410,2190,2180,2190,2180,1735
|
|
20230831,100900,4044680920,2190,2190,2190,2180,1027
|
|
20230831,100800,4042439290,2190,2180,2190,2175,3612
|
|
20230831,100700,4034546315,2185,2180,2185,2180,11527
|
|
20230831,100600,4009392015,2180,2175,2180,2175,913
|
|
20230831,100500,4007403425,2180,2165,2180,2165,5084
|
|
20230831,100400,3996365705,2160,2180,2185,2160,72339
|
|
20230831,100300,3839307660,2180,2190,2190,2180,1726
|
|
20230831,100200,3835543640,2190,2185,2190,2175,1295
|
|
20230831,100100,3832724710,2185,2180,2185,2175,7265
|
|
20230831,100000,3816880110,2180,2180,2180,2175,2069
|
|
20230831,095900,3812372685,2180,2180,2180,2170,20157
|
|
20230831,095800,3768531255,2180,2180,2185,2175,5261
|
|
20230831,095700,3757057045,2180,2180,2185,2175,1956
|
|
20230831,095600,3752792225,2185,2180,2185,2175,1333
|
|
20230831,095500,3749887425,2175,2180,2185,2175,14533
|
|
20230831,095400,3718217980,2180,2175,2185,2175,10888
|
|
20230831,095300,3694516730,2175,2180,2185,2170,45145
|
|
20230831,095200,3596254015,2185,2195,2195,2180,12724
|
|
20230831,095100,3568456465,2190,2195,2195,2185,1008
|
|
20230831,095000,3566252580,2195,2195,2195,2190,2304
|
|
20230831,094900,3561195405,2195,2185,2195,2185,8421
|
|
20230831,094800,3542764275,2185,2195,2195,2185,10302
|
|
20230831,094700,3520233890,2185,2190,2195,2185,2553
|
|
20230831,094600,3514638840,2200,2185,2200,2185,12945
|
|
20230831,094500,3486319215,2190,2190,2190,2185,1152
|
|
20230831,094400,3483797585,2190,2195,2195,2185,2718
|
|
20230831,094300,3477848480,2195,2190,2195,2190,4086
|
|
20230831,094200,3468897450,2190,2200,2200,2190,2878
|
|
20230831,094100,3462594600,2190,2200,2200,2190,5271
|
|
20230831,094000,3451050660,2190,2190,2200,2190,6766
|
|
20230831,093900,3436187900,2195,2195,2195,2190,606
|
|
20230831,093800,3434859220,2195,2190,2200,2190,5150
|
|
20230831,093700,3423580610,2190,2195,2200,2190,4464
|
|
20230831,093600,3413804275,2200,2205,2205,2185,15996
|
|
20230831,093500,3378757910,2200,2205,2205,2195,7931
|
|
20230831,093400,3361325605,2195,2190,2205,2190,2677
|
|
20230831,093300,3355451630,2190,2215,2215,2190,24716
|
|
20230831,093200,3301083320,2215,2210,2215,2205,22251
|
|
20230831,093100,3251950725,2210,2210,2215,2205,21828
|
|
20230831,093000,3203699040,2215,2220,2220,2210,7988
|
|
20230831,092900,3185998940,2220,2215,2225,2210,33394
|
|
20230831,092800,3111894580,2205,2210,2215,2205,24331
|
|
20230831,092700,3058103000,2210,2195,2210,2195,12684
|
|
20230831,092600,3030160845,2195,2190,2200,2185,7196
|
|
20230831,092500,3014380210,2195,2180,2195,2175,7364
|
|
20230831,092400,2998284655,2180,2195,2195,2165,51112
|
|
20230831,092300,2886901035,2195,2190,2195,2185,5287
|
|
20230831,092200,2875332765,2190,2185,2195,2180,6772
|
|
20230831,092100,2860498720,2190,2195,2195,2180,16709
|
|
20230831,092000,2823879180,2195,2175,2195,2170,44179
|
|
20230831,091900,2727346250,2170,2155,2175,2155,19730
|
|
20230831,091800,2684710380,2155,2150,2160,2150,14405
|
|
20230831,091700,2653699755,2155,2145,2165,2140,43512
|
|
20230831,091600,2559900595,2145,2155,2160,2130,74346
|
|
20230831,091500,2400629780,2155,2155,2180,2150,121230
|
|
20230831,091400,2138794675,2160,2165,2170,2150,82275
|
|
20230831,091300,1961279470,2170,2195,2195,2170,110368
|
|
20230831,091200,1720195040,2195,2200,2210,2190,39266
|
|
20230831,091100,1633941900,2205,2215,2220,2205,16490
|
|
20230831,091000,1597528395,2205,2210,2210,2200,15269
|
|
20230831,090900,1563834280,2200,2195,2220,2195,50165
|
|
20230831,090800,1453227455,2195,2200,2200,2185,33487
|
|
20230831,090700,1379852970,2200,2190,2200,2180,11305
|
|
20230831,090600,1355065810,2185,2205,2220,2180,46263
|
|
20230831,090500,1253295010,2205,2190,2210,2175,22336
|
|
20230831,090400,1204180845,2195,2200,2210,2165,70175
|
|
20230831,090300,1050828050,2185,2215,2220,2185,85999
|
|
20230831,090200,861855995,2220,2235,2235,2195,97167
|
|
20230831,090100,646927510,2235,2225,2255,2220,62424
|
|
20230831,090000,507275150,2235,2295,2325,2165,223847
|