576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,183200,44452267310,3480,3480,3480,3480,0
|
|
20230831,183100,44452267310,3480,3480,3480,3480,0
|
|
20230831,183000,44452267310,3480,3480,3480,3480,0
|
|
20230831,182900,44452267310,3480,3480,3480,3480,0
|
|
20230831,182800,44452267310,3480,3480,3480,3480,0
|
|
20230831,182700,44452267310,3480,3480,3480,3480,0
|
|
20230831,182600,44452267310,3480,3480,3480,3480,0
|
|
20230831,182500,44452267310,3480,3480,3480,3480,0
|
|
20230831,182400,44452267310,3480,3480,3480,3480,0
|
|
20230831,182300,44452267310,3480,3480,3480,3480,0
|
|
20230831,182200,44452267310,3480,3480,3480,3480,0
|
|
20230831,182100,44452267310,3480,3480,3480,3480,0
|
|
20230831,182000,44452267310,3480,3480,3480,3480,0
|
|
20230831,181900,44452267310,3480,3480,3480,3480,0
|
|
20230831,181800,44452267310,3480,3480,3480,3480,0
|
|
20230831,181700,44452267310,3480,3480,3480,3480,0
|
|
20230831,181600,44452267310,3480,3480,3480,3480,0
|
|
20230831,181500,44452267310,3480,3480,3480,3480,0
|
|
20230831,181400,44452267310,3480,3480,3480,3480,0
|
|
20230831,181300,44452267310,3480,3480,3480,3480,0
|
|
20230831,181200,44452267310,3480,3480,3480,3480,0
|
|
20230831,181100,44452267310,3480,3480,3480,3480,0
|
|
20230831,181000,44452267310,3480,3480,3480,3480,0
|
|
20230831,180900,44452267310,3480,3480,3480,3480,0
|
|
20230831,180800,44452267310,3480,3480,3480,3480,0
|
|
20230831,180700,44452267310,3480,3480,3480,3480,0
|
|
20230831,180600,44452267310,3480,3480,3480,3480,0
|
|
20230831,180500,44452267310,3480,3480,3480,3480,0
|
|
20230831,180400,44452267310,3480,3480,3480,3480,0
|
|
20230831,180300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,180200,44452267310,3480,3480,3480,3480,0
|
|
20230831,180100,44452267310,3480,3480,3480,3480,0
|
|
20230831,180000,44452267310,3480,3480,3480,3480,0
|
|
20230831,175900,44452267310,3480,3480,3480,3480,0
|
|
20230831,175800,44452267310,3480,3480,3480,3480,0
|
|
20230831,175700,44452267310,3480,3480,3480,3480,0
|
|
20230831,175600,44452267310,3480,3480,3480,3480,0
|
|
20230831,175500,44452267310,3480,3480,3480,3480,0
|
|
20230831,175400,44452267310,3480,3480,3480,3480,0
|
|
20230831,175300,44452267310,3480,3480,3480,3480,0
|
|
20230831,175200,44452267310,3480,3480,3480,3480,0
|
|
20230831,175100,44452267310,3480,3480,3480,3480,0
|
|
20230831,175000,44452267310,3480,3480,3480,3480,0
|
|
20230831,174900,44452267310,3480,3480,3480,3480,0
|
|
20230831,174800,44452267310,3480,3480,3480,3480,0
|
|
20230831,174700,44452267310,3480,3480,3480,3480,0
|
|
20230831,174600,44452267310,3480,3480,3480,3480,0
|
|
20230831,174500,44452267310,3480,3480,3480,3480,0
|
|
20230831,174400,44452267310,3480,3480,3480,3480,0
|
|
20230831,174300,44452267310,3480,3480,3480,3480,0
|
|
20230831,174200,44452267310,3480,3480,3480,3480,0
|
|
20230831,174100,44452267310,3480,3480,3480,3480,0
|
|
20230831,174000,44452267310,3480,3480,3480,3480,0
|
|
20230831,173900,44452267310,3480,3480,3480,3480,0
|
|
20230831,173800,44452267310,3480,3480,3480,3480,0
|
|
20230831,173700,44452267310,3480,3480,3480,3480,0
|
|
20230831,173600,44452267310,3480,3480,3480,3480,0
|
|
20230831,173500,44452267310,3480,3480,3480,3480,0
|
|
20230831,173400,44452267310,3480,3480,3480,3480,0
|
|
20230831,173300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,173200,44452267310,3480,3480,3480,3480,0
|
|
20230831,173100,44452267310,3480,3480,3480,3480,0
|
|
20230831,173000,44452267310,3480,3480,3480,3480,0
|
|
20230831,172900,44452267310,3480,3480,3480,3480,0
|
|
20230831,172800,44452267310,3480,3480,3480,3480,0
|
|
20230831,172700,44452267310,3480,3480,3480,3480,0
|
|
20230831,172600,44452267310,3480,3480,3480,3480,0
|
|
20230831,172500,44452267310,3480,3480,3480,3480,0
|
|
20230831,172400,44452267310,3480,3480,3480,3480,0
|
|
20230831,172300,44452267310,3480,3480,3480,3480,0
|
|
20230831,172200,44452267310,3480,3480,3480,3480,0
|
|
20230831,172100,44452267310,3480,3480,3480,3480,0
|
|
20230831,172000,44452267310,3480,3480,3480,3480,0
|
|
20230831,171900,44452267310,3480,3480,3480,3480,0
|
|
20230831,171800,44452267310,3480,3480,3480,3480,0
|
|
20230831,171700,44452267310,3480,3480,3480,3480,0
|
|
20230831,171600,44452267310,3480,3480,3480,3480,0
|
|
20230831,171500,44452267310,3480,3480,3480,3480,0
|
|
20230831,171400,44452267310,3480,3480,3480,3480,0
|
|
20230831,171300,44452267310,3480,3480,3480,3480,0
|
|
20230831,171200,44452267310,3480,3480,3480,3480,0
|
|
20230831,171100,44452267310,3480,3480,3480,3480,0
|
|
20230831,171000,44452267310,3480,3480,3480,3480,0
|
|
20230831,170900,44452267310,3480,3480,3480,3480,0
|
|
20230831,170800,44452267310,3480,3480,3480,3480,0
|
|
20230831,170700,44452267310,3480,3480,3480,3480,0
|
|
20230831,170600,44452267310,3480,3480,3480,3480,0
|
|
20230831,170500,44452267310,3480,3480,3480,3480,0
|
|
20230831,170400,44452267310,3480,3480,3480,3480,0
|
|
20230831,170300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,170200,44452267310,3480,3480,3480,3480,0
|
|
20230831,170100,44452267310,3480,3480,3480,3480,0
|
|
20230831,170000,44452267310,3480,3480,3480,3480,0
|
|
20230831,165900,44452267310,3480,3480,3480,3480,0
|
|
20230831,165800,44452267310,3480,3480,3480,3480,0
|
|
20230831,165700,44452267310,3480,3480,3480,3480,0
|
|
20230831,165600,44452267310,3480,3480,3480,3480,0
|
|
20230831,165500,44452267310,3480,3480,3480,3480,0
|
|
20230831,165400,44452267310,3480,3480,3480,3480,0
|
|
20230831,165300,44452267310,3480,3480,3480,3480,0
|
|
20230831,165200,44452267310,3480,3480,3480,3480,0
|
|
20230831,165100,44452267310,3480,3480,3480,3480,0
|
|
20230831,165000,44452267310,3480,3480,3480,3480,0
|
|
20230831,164900,44452267310,3480,3480,3480,3480,0
|
|
20230831,164800,44452267310,3480,3480,3480,3480,0
|
|
20230831,164700,44452267310,3480,3480,3480,3480,0
|
|
20230831,164600,44452267310,3480,3480,3480,3480,0
|
|
20230831,164500,44452267310,3480,3480,3480,3480,0
|
|
20230831,164400,44452267310,3480,3480,3480,3480,0
|
|
20230831,164300,44452267310,3480,3480,3480,3480,0
|
|
20230831,164200,44452267310,3480,3480,3480,3480,0
|
|
20230831,164100,44452267310,3480,3480,3480,3480,0
|
|
20230831,164000,44452267310,3480,3480,3480,3480,0
|
|
20230831,163900,44452267310,3480,3480,3480,3480,0
|
|
20230831,163800,44452267310,3480,3480,3480,3480,0
|
|
20230831,163700,44452267310,3480,3480,3480,3480,0
|
|
20230831,163600,44452267310,3480,3480,3480,3480,0
|
|
20230831,163500,44452267310,3480,3480,3480,3480,0
|
|
20230831,163400,44452267310,3480,3480,3480,3480,0
|
|
20230831,163300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,163200,44452267310,3480,3480,3480,3480,0
|
|
20230831,163100,44452267310,3480,3480,3480,3480,0
|
|
20230831,163000,44452267310,3480,3480,3480,3480,0
|
|
20230831,162900,44452267310,3480,3480,3480,3480,0
|
|
20230831,162800,44452267310,3480,3480,3480,3480,0
|
|
20230831,162700,44452267310,3480,3480,3480,3480,0
|
|
20230831,162600,44452267310,3480,3480,3480,3480,0
|
|
20230831,162500,44452267310,3480,3480,3480,3480,0
|
|
20230831,162400,44452267310,3480,3480,3480,3480,0
|
|
20230831,162300,44452267310,3480,3480,3480,3480,0
|
|
20230831,162200,44452267310,3480,3480,3480,3480,0
|
|
20230831,162100,44452267310,3480,3480,3480,3480,0
|
|
20230831,162000,44452267310,3480,3480,3480,3480,0
|
|
20230831,161900,44452267310,3480,3480,3480,3480,0
|
|
20230831,161800,44452267310,3480,3480,3480,3480,0
|
|
20230831,161700,44452267310,3480,3480,3480,3480,0
|
|
20230831,161600,44452267310,3480,3480,3480,3480,0
|
|
20230831,161500,44452267310,3480,3480,3480,3480,0
|
|
20230831,161400,44452267310,3480,3480,3480,3480,0
|
|
20230831,161300,44452267310,3480,3480,3480,3480,0
|
|
20230831,161200,44452267310,3480,3480,3480,3480,0
|
|
20230831,161100,44452267310,3480,3480,3480,3480,0
|
|
20230831,161000,44452267310,3480,3480,3480,3480,0
|
|
20230831,160900,44452267310,3480,3480,3480,3480,0
|
|
20230831,160800,44452267310,3480,3480,3480,3480,0
|
|
20230831,160700,44452267310,3480,3480,3480,3480,0
|
|
20230831,160600,44452267310,3480,3480,3480,3480,0
|
|
20230831,160500,44452267310,3480,3480,3480,3480,0
|
|
20230831,160400,44452267310,3480,3480,3480,3480,0
|
|
20230831,160300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,160200,44452267310,3480,3480,3480,3480,0
|
|
20230831,160100,44452267310,3480,3480,3480,3480,0
|
|
20230831,160000,44452267310,3480,3480,3480,3480,0
|
|
20230831,155900,44452267310,3480,3480,3480,3480,0
|
|
20230831,155800,44452267310,3480,3480,3480,3480,0
|
|
20230831,155700,44452267310,3480,3480,3480,3480,0
|
|
20230831,155600,44452267310,3480,3480,3480,3480,0
|
|
20230831,155500,44452267310,3480,3480,3480,3480,0
|
|
20230831,155400,44452267310,3480,3480,3480,3480,0
|
|
20230831,155300,44452267310,3480,3480,3480,3480,0
|
|
20230831,155200,44452267310,3480,3480,3480,3480,0
|
|
20230831,155100,44452267310,3480,3480,3480,3480,0
|
|
20230831,155000,44452267310,3480,3480,3480,3480,0
|
|
20230831,154900,44452267310,3480,3480,3480,3480,0
|
|
20230831,154800,44452267310,3480,3480,3480,3480,0
|
|
20230831,154700,44452267310,3480,3480,3480,3480,0
|
|
20230831,154600,44452267310,3480,3480,3480,3480,0
|
|
20230831,154500,44452267310,3480,3480,3480,3480,0
|
|
20230831,154400,44452267310,3480,3480,3480,3480,0
|
|
20230831,154300,44452267310,3480,3480,3480,3480,0
|
|
20230831,154200,44452267310,3480,3480,3480,3480,0
|
|
20230831,154100,44452267310,3480,3480,3480,3480,0
|
|
20230831,154000,44452267310,3480,3480,3480,3480,0
|
|
20230831,153900,44452267310,3480,3480,3480,3480,0
|
|
20230831,153800,44452267310,3480,3480,3480,3480,0
|
|
20230831,153700,44452267310,3480,3480,3480,3480,0
|
|
20230831,153600,44452267310,3480,3480,3480,3480,0
|
|
20230831,153500,44452267310,3480,3480,3480,3480,0
|
|
20230831,153400,44452267310,3480,3480,3480,3480,0
|
|
20230831,153300,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,153200,44452267310,3480,3480,3480,3480,0
|
|
20230831,153100,44452267310,3480,3480,3480,3480,0
|
|
20230831,153000,44452267310,3480,3480,3480,3480,2326596
|
|
20230831,152900,36355713230,3445,3445,3445,3445,0
|
|
20230831,152800,36355713230,3445,3445,3445,3445,0
|
|
20230831,152700,36355713230,3445,3445,3445,3445,0
|
|
20230831,152600,36355713230,3445,3445,3445,3445,0
|
|
20230831,152500,36355713230,3445,3445,3445,3445,0
|
|
20230831,152400,36355713230,3445,3445,3445,3445,0
|
|
20230831,152300,36355713230,3445,3445,3445,3445,0
|
|
20230831,152200,36355713230,3445,3445,3445,3445,0
|
|
20230831,152100,36355713230,3445,3445,3445,3445,0
|
|
20230831,152000,36355713230,3445,3445,3445,3445,0
|
|
20230831,151900,36355713230,3445,3450,3475,3440,335932
|
|
20230831,151800,35193678675,3455,3435,3455,3430,217426
|
|
20230831,151700,34444728370,3435,3425,3435,3425,98470
|
|
20230831,151600,34107007365,3425,3425,3430,3420,49331
|
|
20230831,151500,33937998420,3425,3420,3430,3415,65873
|
|
20230831,151400,33712567120,3420,3415,3420,3410,56233
|
|
20230831,151300,33520372185,3420,3415,3420,3410,39418
|
|
20230831,151200,33385761540,3415,3400,3415,3395,97597
|
|
20230831,151100,33053267495,3400,3400,3405,3395,44118
|
|
20230831,151000,32903378430,3395,3400,3410,3395,63287
|
|
20230831,150900,32688190565,3405,3410,3410,3400,59010
|
|
20230831,150800,32487327145,3410,3405,3415,3405,45097
|
|
20230831,150700,32333559410,3410,3405,3415,3400,72986
|
|
20230831,150600,32084769140,3405,3405,3410,3400,26298
|
|
20230831,150500,31995294110,3405,3410,3410,3405,33513
|
|
20230831,150400,31881133455,3410,3405,3410,3400,24061
|
|
20230831,150300,31799207035,3405,3400,3410,3400,36481
|
|
20230831,150200,31675018290,3400,3405,3410,3395,114890
|
|
20230831,150100,31284269535,3410,3415,3420,3410,63776
|
|
20230831,150000,31066646950,3415,3405,3420,3405,88238
|
|
20230831,145900,30765551550,3405,3415,3425,3405,88294
|
|
20230831,145800,30464069340,3415,3430,3430,3410,134564
|
|
20230831,145700,30004212835,3435,3435,3445,3430,78654
|
|
20230831,145600,29734043415,3435,3430,3445,3430,135951
|
|
20230831,145500,29266359670,3430,3435,3440,3425,121648
|
|
20230831,145400,28848665775,3430,3450,3455,3430,234715
|
|
20230831,145300,28039534870,3450,3440,3450,3435,278619
|
|
20230831,145200,27080527500,3435,3430,3440,3415,223743
|
|
20230831,145100,26313351970,3430,3420,3435,3420,202163
|
|
20230831,145000,25620291240,3425,3405,3435,3400,461058
|
|
20230831,144900,24044193295,3405,3390,3405,3385,311612
|
|
20230831,144800,22986057800,3385,3390,3390,3385,22290
|
|
20230831,144700,22910550320,3385,3385,3390,3380,38602
|
|
20230831,144600,22779886130,3385,3385,3390,3385,38325
|
|
20230831,144500,22650139525,3390,3385,3390,3385,33850
|
|
20230831,144400,22535471555,3390,3390,3390,3385,15383
|
|
20230831,144300,22483361400,3390,3390,3390,3385,19412
|
|
20230831,144200,22417606680,3385,3385,3390,3385,56017
|
|
20230831,144100,22227941005,3385,3385,3385,3380,43174
|
|
20230831,144000,22081870265,3380,3385,3385,3380,19419
|
|
20230831,143900,22016158535,3385,3385,3385,3380,18980
|
|
20230831,143800,21951948900,3385,3385,3385,3380,9200
|
|
20230831,143700,21920826390,3380,3380,3385,3380,26537
|
|
20230831,143600,21831110155,3380,3385,3385,3375,39023
|
|
20230831,143500,21699213680,3385,3375,3385,3370,61434
|
|
20230831,143400,21491676970,3375,3370,3375,3370,6801
|
|
20230831,143300,21468733725,3370,3370,3375,3370,5527
|
|
20230831,143200,21450107655,3375,3375,3375,3370,7273
|
|
20230831,143100,21425589535,3370,3370,3375,3370,7616
|
|
20230831,143000,21399913270,3375,3375,3375,3370,3592
|
|
20230831,142900,21387807425,3375,3375,3380,3375,10820
|
|
20230831,142800,21351269960,3375,3380,3380,3375,5670
|
|
20230831,142700,21332130060,3380,3375,3380,3375,2264
|
|
20230831,142600,21324485565,3375,3375,3375,3370,7854
|
|
20230831,142500,21297980800,3375,3375,3375,3365,19168
|
|
20230831,142400,21233386130,3370,3375,3375,3370,15343
|
|
20230831,142300,21181629855,3375,3370,3375,3370,4578
|
|
20230831,142200,21166197045,3375,3375,3375,3370,2935
|
|
20230831,142100,21156301825,3375,3375,3375,3370,7619
|
|
20230831,142000,21130590395,3375,3370,3380,3365,14662
|
|
20230831,141900,21081191475,3380,3375,3380,3365,27763
|
|
20230831,141800,20987633440,3375,3380,3380,3370,15214
|
|
20230831,141700,20936323875,3380,3385,3385,3370,43059
|
|
20230831,141600,20790863030,3385,3385,3385,3380,25629
|
|
20230831,141500,20704201130,3385,3385,3385,3380,7030
|
|
20230831,141400,20680428775,3385,3385,3385,3380,10994
|
|
20230831,141300,20643255280,3385,3385,3385,3375,15342
|
|
20230831,141200,20591378745,3385,3385,3385,3380,80344
|
|
20230831,141100,20319700140,3380,3385,3385,3380,18890
|
|
20230831,141000,20255768150,3380,3380,3385,3375,85852
|
|
20230831,140900,19965621935,3380,3380,3380,3375,10249
|
|
20230831,140800,19930999095,3380,3375,3380,3375,4794
|
|
20230831,140700,19914799760,3375,3375,3380,3370,34908
|
|
20230831,140600,19796981830,3375,3370,3375,3370,5768
|
|
20230831,140500,19777539565,3375,3370,3375,3360,30758
|
|
20230831,140400,19673932090,3365,3365,3370,3365,1247
|
|
20230831,140300,19669734950,3365,3370,3370,3365,4476
|
|
20230831,140200,19654664550,3370,3365,3370,3365,16761
|
|
20230831,140100,19598262305,3370,3370,3370,3365,2337
|
|
20230831,140000,19590390185,3370,3365,3370,3365,7355
|
|
20230831,135900,19565640000,3365,3365,3370,3365,5950
|
|
20230831,135800,19545609385,3370,3365,3370,3365,9039
|
|
20230831,135700,19515165175,3365,3370,3375,3365,3894
|
|
20230831,135600,19502047035,3370,3370,3375,3365,11844
|
|
20230831,135500,19462135440,3365,3375,3375,3365,16534
|
|
20230831,135400,19406484795,3370,3370,3375,3370,24208
|
|
20230831,135300,19324903720,3370,3375,3375,3370,5953
|
|
20230831,135200,19304826985,3370,3375,3375,3370,4325
|
|
20230831,135100,19290236790,3375,3370,3375,3370,7635
|
|
20230831,135000,19264470440,3375,3375,3375,3370,5024
|
|
20230831,134900,19247516185,3375,3375,3380,3375,19357
|
|
20230831,134800,19182165000,3380,3375,3380,3375,12776
|
|
20230831,134700,19139043900,3375,3375,3380,3370,18147
|
|
20230831,134600,19077791375,3375,3375,3380,3375,16326
|
|
20230831,134500,19022685890,3380,3375,3380,3375,15510
|
|
20230831,134400,18970336025,3370,3365,3375,3365,80286
|
|
20230831,134300,18699690535,3365,3370,3370,3365,10315
|
|
20230831,134200,18664967420,3370,3365,3370,3365,1026
|
|
20230831,134100,18661512310,3365,3365,3365,3360,15903
|
|
20230831,134000,18607998815,3365,3360,3365,3360,4933
|
|
20230831,133900,18591423505,3360,3365,3365,3360,3512
|
|
20230831,133800,18579620890,3365,3360,3365,3360,7474
|
|
20230831,133700,18554506145,3360,3365,3365,3360,17031
|
|
20230831,133600,18497259835,3365,3370,3370,3365,9038
|
|
20230831,133500,18466843845,3370,3360,3370,3355,39302
|
|
20230831,133400,18334715025,3355,3355,3360,3355,3862
|
|
20230831,133300,18321749270,3355,3360,3360,3355,5791
|
|
20230831,133200,18302304045,3360,3360,3360,3355,9221
|
|
20230831,133100,18271332415,3355,3355,3360,3355,5379
|
|
20230831,133000,18253278840,3355,3360,3360,3355,3157
|
|
20230831,132900,18242680570,3360,3355,3360,3355,5274
|
|
20230831,132800,18224985790,3360,3355,3360,3355,3768
|
|
20230831,132700,18212338885,3355,3360,3360,3355,18163
|
|
20230831,132600,18151396190,3355,3355,3360,3350,25530
|
|
20230831,132500,18065794030,3360,3360,3360,3355,4371
|
|
20230831,132400,18051118900,3360,3355,3360,3355,19872
|
|
20230831,132300,17984433805,3355,3360,3360,3355,2630
|
|
20230831,132200,17975608660,3360,3360,3365,3355,41945
|
|
20230831,132100,17834815230,3360,3360,3360,3360,1854
|
|
20230831,132000,17828585790,3365,3365,3370,3365,13072
|
|
20230831,131900,17784598210,3365,3365,3370,3365,3945
|
|
20230831,131800,17771316310,3365,3365,3370,3365,11187
|
|
20230831,131700,17733623610,3365,3360,3365,3360,38485
|
|
20230831,131600,17604186640,3360,3355,3360,3355,11391
|
|
20230831,131500,17565914340,3360,3360,3360,3355,4427
|
|
20230831,131400,17551059670,3360,3360,3360,3355,4409
|
|
20230831,131300,17536251975,3355,3360,3360,3355,4808
|
|
20230831,131200,17520113850,3355,3355,3360,3355,13534
|
|
20230831,131100,17474705785,3355,3355,3360,3350,5549
|
|
20230831,131000,17456101075,3355,3355,3360,3355,26420
|
|
20230831,130900,17367459410,3355,3355,3360,3355,33963
|
|
20230831,130800,17253504465,3355,3355,3355,3355,3142
|
|
20230831,130700,17242963055,3360,3360,3360,3355,10872
|
|
20230831,130600,17206473570,3360,3360,3360,3355,7907
|
|
20230831,130500,17179932820,3355,3360,3360,3355,4988
|
|
20230831,130400,17163192325,3360,3360,3360,3355,1868
|
|
20230831,130300,17156920205,3360,3360,3360,3360,9857
|
|
20230831,130200,17123800685,3360,3360,3360,3360,8272
|
|
20230831,130100,17096006765,3360,3365,3365,3360,15099
|
|
20230831,130000,17045264965,3365,3365,3365,3360,11994
|
|
20230831,125900,17004959145,3365,3360,3365,3360,3429
|
|
20230831,125800,16993425485,3365,3360,3365,3360,3137
|
|
20230831,125700,16982885145,3360,3365,3365,3360,2159
|
|
20230831,125600,16975630350,3365,3360,3365,3360,2649
|
|
20230831,125500,16966729275,3360,3360,3360,3355,15785
|
|
20230831,125400,16913693240,3360,3360,3360,3355,5600
|
|
20230831,125300,16894886665,3360,3360,3360,3355,6243
|
|
20230831,125200,16873927090,3360,3355,3360,3355,7887
|
|
20230831,125100,16847427265,3360,3360,3360,3355,7643
|
|
20230831,125000,16821768770,3360,3355,3360,3355,6921
|
|
20230831,124900,16798535890,3355,3360,3360,3355,1134
|
|
20230831,124800,16794728520,3360,3355,3360,3355,871
|
|
20230831,124700,16791806050,3355,3360,3360,3355,2677
|
|
20230831,124600,16782823955,3360,3355,3360,3355,1276
|
|
20230831,124500,16778541925,3360,3355,3360,3355,1661
|
|
20230831,124400,16772969155,3355,3360,3360,3355,11179
|
|
20230831,124300,16735409325,3360,3360,3360,3355,3629
|
|
20230831,124200,16723216775,3360,3355,3360,3355,3817
|
|
20230831,124100,16710410060,3355,3360,3360,3355,21951
|
|
20230831,124000,16636758280,3360,3360,3360,3355,6794
|
|
20230831,123900,16613930995,3360,3355,3360,3355,5756
|
|
20230831,123800,16594605410,3355,3355,3360,3355,6769
|
|
20230831,123700,16571883515,3355,3355,3360,3355,1282
|
|
20230831,123600,16567577155,3360,3360,3360,3355,7199
|
|
20230831,123500,16543389520,3360,3360,3360,3360,5477
|
|
20230831,123400,16524986800,3360,3360,3365,3360,17751
|
|
20230831,123300,16465339940,3360,3355,3360,3355,11447
|
|
20230831,123200,16426918210,3360,3360,3360,3355,6384
|
|
20230831,123100,16405495955,3360,3360,3360,3355,4822
|
|
20230831,123000,16389301225,3355,3360,3360,3355,3722
|
|
20230831,122900,16376809870,3360,3365,3365,3360,22874
|
|
20230831,122800,16299951335,3360,3365,3365,3360,7754
|
|
20230831,122700,16273891140,3360,3360,3365,3360,6109
|
|
20230831,122600,16253343635,3360,3365,3365,3360,3417
|
|
20230831,122500,16241846755,3365,3365,3365,3360,9960
|
|
20230831,122400,16208351370,3360,3365,3365,3360,1741
|
|
20230831,122300,16202501435,3365,3365,3370,3360,14088
|
|
20230831,122200,16155108315,3365,3360,3365,3360,12466
|
|
20230831,122100,16113183830,3360,3365,3365,3360,2453
|
|
20230831,122000,16104937615,3365,3365,3365,3365,4086
|
|
20230831,121900,16091188225,3365,3365,3370,3365,5210
|
|
20230831,121800,16073656570,3365,3370,3370,3365,1870
|
|
20230831,121700,16067358765,3370,3360,3370,3360,11169
|
|
20230831,121600,16029778790,3360,3365,3365,3360,13152
|
|
20230831,121500,15985585970,3360,3365,3365,3360,3264
|
|
20230831,121400,15974617245,3360,3360,3365,3360,6391
|
|
20230831,121300,15953143480,3360,3365,3365,3360,3851
|
|
20230831,121200,15940189875,3365,3365,3365,3365,11906
|
|
20230831,121100,15900126185,3365,3370,3370,3365,9170
|
|
20230831,121000,15869243665,3370,3370,3370,3365,18056
|
|
20230831,120900,15808480170,3365,3370,3370,3365,2450
|
|
20230831,120800,15800227325,3370,3370,3370,3365,3495
|
|
20230831,120700,15788458515,3370,3370,3370,3365,3687
|
|
20230831,120600,15776050700,3370,3370,3370,3365,1140
|
|
20230831,120500,15772212410,3370,3365,3370,3360,5511
|
|
20230831,120400,15753668340,3365,3365,3365,3360,19903
|
|
20230831,120300,15686778090,3365,3365,3370,3365,4144
|
|
20230831,120200,15672833180,3365,3365,3370,3365,6312
|
|
20230831,120100,15651590095,3365,3370,3370,3365,16962
|
|
20230831,120000,15594504575,3370,3365,3370,3365,7440
|
|
20230831,115900,15569438130,3365,3365,3370,3365,4606
|
|
20230831,115800,15553938925,3365,3360,3365,3360,6289
|
|
20230831,115700,15532784790,3360,3365,3370,3360,7400
|
|
20230831,115600,15507895985,3365,3365,3365,3365,10659
|
|
20230831,115500,15472028450,3365,3370,3370,3365,2499
|
|
20230831,115400,15463619075,3365,3365,3370,3365,15096
|
|
20230831,115300,15412819805,3365,3365,3370,3365,42828
|
|
20230831,115200,15268702310,3365,3370,3375,3365,19305
|
|
20230831,115100,15203676585,3370,3375,3380,3365,33192
|
|
20230831,115000,15091820170,3375,3380,3380,3375,12125
|
|
20230831,114900,15050890290,3375,3370,3375,3370,20947
|
|
20230831,114800,14980284630,3370,3375,3380,3370,23931
|
|
20230831,114700,14899517395,3380,3380,3380,3375,11270
|
|
20230831,114600,14861435920,3375,3370,3380,3370,14701
|
|
20230831,114500,14811880065,3370,3385,3385,3370,16405
|
|
20230831,114400,14756456295,3380,3380,3385,3375,44922
|
|
20230831,114300,14604688840,3380,3380,3380,3375,17187
|
|
20230831,114200,14546607435,3380,3380,3380,3375,40253
|
|
20230831,114100,14410610005,3375,3385,3385,3375,23394
|
|
20230831,114000,14331551825,3380,3385,3390,3380,102782
|
|
20230831,113900,13983553600,3385,3380,3385,3375,80411
|
|
20230831,113800,13711740645,3375,3375,3380,3370,36903
|
|
20230831,113700,13587190715,3365,3370,3375,3365,33799
|
|
20230831,113600,13473324665,3370,3375,3375,3370,27270
|
|
20230831,113500,13381405040,3375,3350,3375,3345,75880
|
|
20230831,113400,13126477530,3345,3350,3350,3345,11347
|
|
20230831,113300,13088482200,3350,3355,3355,3350,30243
|
|
20230831,113200,12987157220,3350,3350,3355,3350,2612
|
|
20230831,113100,12978404985,3355,3360,3360,3350,8728
|
|
20230831,113000,12949122700,3355,3355,3360,3355,7433
|
|
20230831,112900,12924184945,3355,3355,3360,3355,7874
|
|
20230831,112800,12897767160,3355,3360,3360,3355,3463
|
|
20230831,112700,12886133850,3360,3355,3365,3355,21324
|
|
20230831,112600,12814503495,3355,3355,3360,3355,11134
|
|
20230831,112500,12777138915,3355,3360,3360,3355,1347
|
|
20230831,112400,12772618660,3355,3350,3360,3350,22001
|
|
20230831,112300,12698811665,3355,3345,3355,3345,13779
|
|
20230831,112200,12652644960,3345,3350,3350,3345,41521
|
|
20230831,112100,12513754250,3350,3350,3350,3345,5596
|
|
20230831,112000,12495024080,3345,3350,3350,3345,2001
|
|
20230831,111900,12488321730,3350,3350,3350,3345,9601
|
|
20230831,111800,12456183890,3345,3345,3350,3345,6308
|
|
20230831,111700,12435080880,3350,3345,3350,3345,10704
|
|
20230831,111600,12399272650,3345,3345,3350,3345,6867
|
|
20230831,111500,12376284300,3350,3355,3355,3350,41596
|
|
20230831,111400,12236914895,3355,3355,3355,3350,10153
|
|
20230831,111300,12202895700,3355,3355,3355,3350,10241
|
|
20230831,111200,12168557245,3350,3355,3355,3350,4678
|
|
20230831,111100,12152876370,3355,3360,3360,3350,26633
|
|
20230831,111000,12063552635,3360,3360,3360,3355,4765
|
|
20230831,110900,12047562865,3360,3355,3360,3355,2429
|
|
20230831,110800,12039403975,3360,3360,3360,3355,8084
|
|
20230831,110700,12012267220,3360,3360,3360,3355,3241
|
|
20230831,110600,12001380540,3360,3355,3360,3355,7251
|
|
20230831,110500,11977042865,3355,3360,3360,3355,4330
|
|
20230831,110400,11962515480,3360,3360,3365,3355,6264
|
|
20230831,110300,11941469270,3360,3360,3365,3360,9974
|
|
20230831,110200,11907952385,3360,3360,3365,3360,4859
|
|
20230831,110100,11891620975,3360,3355,3360,3355,17622
|
|
20230831,110000,11832432425,3355,3365,3365,3355,13272
|
|
20230831,105900,11787820890,3365,3360,3365,3360,4520
|
|
20230831,105800,11772618185,3360,3360,3365,3360,13193
|
|
20230831,105700,11728287200,3360,3365,3365,3360,11763
|
|
20230831,105600,11688756450,3365,3365,3365,3360,6355
|
|
20230831,105500,11667393705,3365,3360,3365,3360,5875
|
|
20230831,105400,11647627055,3365,3370,3370,3360,4388
|
|
20230831,105300,11632864940,3370,3360,3370,3355,16188
|
|
20230831,105200,11578409085,3360,3355,3360,3355,3415
|
|
20230831,105100,11566935710,3360,3360,3360,3350,16669
|
|
20230831,105000,11510992440,3360,3360,3360,3355,5229
|
|
20230831,104900,11493440195,3360,3360,3360,3355,7745
|
|
20230831,104800,11467428260,3360,3355,3360,3350,8683
|
|
20230831,104700,11438296335,3355,3355,3355,3350,5128
|
|
20230831,104600,11421095005,3355,3355,3360,3350,16642
|
|
20230831,104500,11365265080,3360,3360,3360,3355,6699
|
|
20230831,104400,11342766580,3360,3355,3360,3355,19643
|
|
20230831,104300,11276850775,3355,3360,3360,3355,4692
|
|
20230831,104200,11261092495,3355,3360,3360,3355,6884
|
|
20230831,104100,11237983500,3360,3365,3365,3355,17382
|
|
20230831,104000,11179617210,3365,3365,3365,3360,8023
|
|
20230831,103900,11152640085,3365,3360,3365,3360,15272
|
|
20230831,103800,11101312925,3360,3360,3365,3360,6050
|
|
20230831,103700,11080976340,3365,3370,3375,3360,17609
|
|
20230831,103600,11021688385,3375,3375,3380,3370,23741
|
|
20230831,103500,10941593815,3375,3365,3380,3360,28650
|
|
20230831,103400,10844968085,3365,3370,3370,3360,28432
|
|
20230831,103300,10749304725,3370,3370,3370,3365,10745
|
|
20230831,103200,10713115140,3370,3370,3370,3365,12629
|
|
20230831,103100,10670582335,3365,3370,3370,3360,17547
|
|
20230831,103000,10611524485,3370,3380,3385,3360,101733
|
|
20230831,102900,10268510380,3375,3375,3385,3370,183671
|
|
20230831,102800,9647820740,3370,3370,3375,3365,44009
|
|
20230831,102700,9499450590,3370,3365,3370,3360,27517
|
|
20230831,102600,9406825995,3360,3360,3365,3355,12462
|
|
20230831,102500,9364949215,3360,3360,3365,3360,2235
|
|
20230831,102400,9357439065,3360,3355,3360,3350,13363
|
|
20230831,102300,9312571740,3355,3355,3360,3350,13342
|
|
20230831,102200,9267810515,3355,3355,3355,3350,5682
|
|
20230831,102100,9248753905,3350,3345,3355,3345,17118
|
|
20230831,102000,9191410180,3345,3350,3350,3340,10651
|
|
20230831,101900,9155781885,3345,3350,3350,3345,5004
|
|
20230831,101800,9139021295,3350,3350,3355,3345,21119
|
|
20230831,101700,9068312585,3345,3345,3350,3345,20807
|
|
20230831,101600,8998713155,3345,3350,3350,3345,11459
|
|
20230831,101500,8960376695,3350,3345,3350,3335,44207
|
|
20230831,101400,8812663345,3340,3350,3350,3340,21478
|
|
20230831,101300,8740815420,3350,3350,3355,3350,13407
|
|
20230831,101200,8695901930,3350,3355,3355,3350,10283
|
|
20230831,101100,8661424475,3355,3340,3355,3340,26829
|
|
20230831,101000,8571628605,3345,3340,3345,3340,28081
|
|
20230831,100900,8477751825,3345,3350,3355,3340,49166
|
|
20230831,100800,8313158745,3355,3355,3360,3350,14345
|
|
20230831,100700,8265050130,3355,3355,3360,3355,17944
|
|
20230831,100600,8204828940,3360,3360,3360,3355,9271
|
|
20230831,100500,8173690405,3360,3360,3365,3360,9358
|
|
20230831,100400,8142243245,3365,3360,3365,3360,7785
|
|
20230831,100300,8116074155,3360,3365,3365,3360,3675
|
|
20230831,100200,8103720445,3365,3360,3365,3355,14509
|
|
20230831,100100,8054982400,3360,3355,3365,3350,9957
|
|
20230831,100000,8021537045,3355,3355,3360,3350,30768
|
|
20230831,095900,7918311150,3355,3355,3360,3350,16049
|
|
20230831,095800,7864464915,3355,3355,3355,3350,26491
|
|
20230831,095700,7775719165,3355,3360,3360,3355,17331
|
|
20230831,095600,7717569670,3360,3360,3360,3355,11496
|
|
20230831,095500,7678961395,3360,3360,3365,3360,30558
|
|
20230831,095400,7576279180,3360,3365,3365,3360,21425
|
|
20230831,095300,7504279465,3365,3365,3370,3360,15630
|
|
20230831,095200,7451690890,3370,3365,3370,3365,11063
|
|
20230831,095100,7414442815,3365,3365,3370,3365,8659
|
|
20230831,095000,7385301455,3370,3370,3375,3365,11794
|
|
20230831,094900,7345565350,3370,3370,3375,3365,18011
|
|
20230831,094800,7284865490,3370,3370,3375,3365,12164
|
|
20230831,094700,7243891890,3370,3370,3375,3365,10119
|
|
20230831,094600,7209790460,3370,3370,3375,3365,18499
|
|
20230831,094500,7147437205,3370,3380,3380,3370,48507
|
|
20230831,094400,6983728755,3380,3380,3385,3375,45920
|
|
20230831,094300,6828518105,3385,3385,3385,3380,8691
|
|
20230831,094200,6799105745,3385,3385,3390,3380,46849
|
|
20230831,094100,6640441805,3390,3395,3395,3380,65405
|
|
20230831,094000,6418743675,3395,3360,3395,3360,223908
|
|
20230831,093900,5661882410,3365,3365,3365,3360,44706
|
|
20230831,093800,5511661565,3365,3365,3370,3360,53210
|
|
20230831,093700,5332617815,3370,3370,3370,3365,11038
|
|
20230831,093600,5295428755,3370,3375,3375,3370,28050
|
|
20230831,093500,5200878525,3370,3370,3375,3370,21290
|
|
20230831,093400,5129127665,3370,3370,3370,3365,20114
|
|
20230831,093300,5061374055,3370,3375,3375,3365,44443
|
|
20230831,093200,4911606155,3375,3375,3375,3370,31321
|
|
20230831,093100,4805955720,3370,3365,3375,3365,28944
|
|
20230831,093000,4708419925,3365,3370,3375,3365,38012
|
|
20230831,092900,4580290785,3375,3380,3380,3370,24311
|
|
20230831,092800,4498239540,3380,3375,3380,3370,45919
|
|
20230831,092700,4343209810,3370,3380,3380,3370,54194
|
|
20230831,092600,4160398955,3380,3355,3380,3355,133573
|
|
20230831,092500,3710740525,3355,3360,3360,3355,25157
|
|
20230831,092400,3626330975,3355,3350,3360,3350,14942
|
|
20230831,092300,3576221885,3355,3355,3360,3350,14622
|
|
20230831,092200,3527166565,3355,3355,3355,3350,19516
|
|
20230831,092100,3461738295,3350,3360,3360,3350,30809
|
|
20230831,092000,3358393515,3360,3355,3360,3350,17329
|
|
20230831,091900,3300270130,3355,3360,3360,3350,45392
|
|
20230831,091800,3147845570,3365,3365,3370,3360,50249
|
|
20230831,091700,2978759100,3365,3360,3370,3360,35281
|
|
20230831,091600,2860040755,3365,3360,3365,3355,31790
|
|
20230831,091500,2753228435,3355,3360,3365,3355,51961
|
|
20230831,091400,2578558295,3360,3365,3365,3355,53171
|
|
20230831,091300,2399853200,3365,3345,3365,3340,113259
|
|
20230831,091200,2020074925,3340,3345,3345,3340,14382
|
|
20230831,091100,1972019535,3345,3345,3345,3340,25777
|
|
20230831,091000,1885877665,3340,3330,3350,3330,86573
|
|
20230831,090900,1596706555,3335,3330,3335,3330,48377
|
|
20230831,090800,1435580275,3335,3340,3340,3330,34779
|
|
20230831,090700,1319590790,3340,3340,3345,3335,23795
|
|
20230831,090600,1240103150,3340,3340,3345,3340,25399
|
|
20230831,090500,1155231100,3345,3340,3355,3340,61395
|
|
20230831,090400,949901995,3340,3345,3350,3335,67130
|
|
20230831,090300,725598410,3345,3350,3355,3340,39700
|
|
20230831,090200,592733965,3350,3340,3355,3335,60669
|
|
20230831,090100,389477190,3340,3320,3340,3315,27054
|
|
20230831,090000,299492480,3320,3315,3330,3315,89881
|