593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,184900,29237128670,3465,3465,3465,3465,0
|
|
20230831,184800,29237128670,3465,3465,3465,3465,0
|
|
20230831,184700,29237128670,3465,3465,3465,3465,0
|
|
20230831,184600,29237128670,3465,3465,3465,3465,0
|
|
20230831,184500,29237128670,3465,3465,3465,3465,0
|
|
20230831,184400,29237128670,3465,3465,3465,3465,0
|
|
20230831,184300,29237128670,3465,3465,3465,3465,0
|
|
20230831,184200,29237128670,3465,3465,3465,3465,0
|
|
20230831,184100,29237128670,3465,3465,3465,3465,0
|
|
20230831,184000,29237128670,3465,3465,3465,3465,0
|
|
20230831,183900,29237128670,3465,3465,3465,3465,0
|
|
20230831,183800,29237128670,3465,3465,3465,3465,0
|
|
20230831,183700,29237128670,3465,3465,3465,3465,0
|
|
20230831,183600,29237128670,3465,3465,3465,3465,0
|
|
20230831,183500,29237128670,3465,3465,3465,3465,0
|
|
20230831,183400,29237128670,3465,3465,3465,3465,0
|
|
20230831,183300,29237128670,3465,3465,3465,3465,0
|
|
20230831,183200,29237128670,3465,3465,3465,3465,0
|
|
20230831,183100,29237128670,3465,3465,3465,3465,0
|
|
20230831,183000,29237128670,3465,3465,3465,3465,0
|
|
20230831,182900,29237128670,3465,3465,3465,3465,0
|
|
20230831,182800,29237128670,3465,3465,3465,3465,0
|
|
20230831,182700,29237128670,3465,3465,3465,3465,0
|
|
20230831,182600,29237128670,3465,3465,3465,3465,0
|
|
20230831,182500,29237128670,3465,3465,3465,3465,0
|
|
20230831,182400,29237128670,3465,3465,3465,3465,0
|
|
20230831,182300,29237128670,3465,3465,3465,3465,0
|
|
20230831,182200,29237128670,3465,3465,3465,3465,0
|
|
20230831,182100,29237128670,3465,3465,3465,3465,0
|
|
20230831,182000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,181900,29237128670,3465,3465,3465,3465,0
|
|
20230831,181800,29237128670,3465,3465,3465,3465,0
|
|
20230831,181700,29237128670,3465,3465,3465,3465,0
|
|
20230831,181600,29237128670,3465,3465,3465,3465,0
|
|
20230831,181500,29237128670,3465,3465,3465,3465,0
|
|
20230831,181400,29237128670,3465,3465,3465,3465,0
|
|
20230831,181300,29237128670,3465,3465,3465,3465,0
|
|
20230831,181200,29237128670,3465,3465,3465,3465,0
|
|
20230831,181100,29237128670,3465,3465,3465,3465,0
|
|
20230831,181000,29237128670,3465,3465,3465,3465,0
|
|
20230831,180900,29237128670,3465,3465,3465,3465,0
|
|
20230831,180800,29237128670,3465,3465,3465,3465,0
|
|
20230831,180700,29237128670,3465,3465,3465,3465,0
|
|
20230831,180600,29237128670,3465,3465,3465,3465,0
|
|
20230831,180500,29237128670,3465,3465,3465,3465,0
|
|
20230831,180400,29237128670,3465,3465,3465,3465,0
|
|
20230831,180300,29237128670,3465,3465,3465,3465,0
|
|
20230831,180200,29237128670,3465,3465,3465,3465,0
|
|
20230831,180100,29237128670,3465,3465,3465,3465,0
|
|
20230831,180000,29237128670,3465,3465,3465,3465,0
|
|
20230831,175900,29237128670,3465,3465,3465,3465,0
|
|
20230831,175800,29237128670,3465,3465,3465,3465,0
|
|
20230831,175700,29237128670,3465,3465,3465,3465,0
|
|
20230831,175600,29237128670,3465,3465,3465,3465,0
|
|
20230831,175500,29237128670,3465,3465,3465,3465,0
|
|
20230831,175400,29237128670,3465,3465,3465,3465,0
|
|
20230831,175300,29237128670,3465,3465,3465,3465,0
|
|
20230831,175200,29237128670,3465,3465,3465,3465,0
|
|
20230831,175100,29237128670,3465,3465,3465,3465,0
|
|
20230831,175000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,174900,29237128670,3465,3465,3465,3465,0
|
|
20230831,174800,29237128670,3465,3465,3465,3465,0
|
|
20230831,174700,29237128670,3465,3465,3465,3465,0
|
|
20230831,174600,29237128670,3465,3465,3465,3465,0
|
|
20230831,174500,29237128670,3465,3465,3465,3465,0
|
|
20230831,174400,29237128670,3465,3465,3465,3465,0
|
|
20230831,174300,29237128670,3465,3465,3465,3465,0
|
|
20230831,174200,29237128670,3465,3465,3465,3465,0
|
|
20230831,174100,29237128670,3465,3465,3465,3465,0
|
|
20230831,174000,29237128670,3465,3465,3465,3465,0
|
|
20230831,173900,29237128670,3465,3465,3465,3465,0
|
|
20230831,173800,29237128670,3465,3465,3465,3465,0
|
|
20230831,173700,29237128670,3465,3465,3465,3465,0
|
|
20230831,173600,29237128670,3465,3465,3465,3465,0
|
|
20230831,173500,29237128670,3465,3465,3465,3465,0
|
|
20230831,173400,29237128670,3465,3465,3465,3465,0
|
|
20230831,173300,29237128670,3465,3465,3465,3465,0
|
|
20230831,173200,29237128670,3465,3465,3465,3465,0
|
|
20230831,173100,29237128670,3465,3465,3465,3465,0
|
|
20230831,173000,29237128670,3465,3465,3465,3465,0
|
|
20230831,172900,29237128670,3465,3465,3465,3465,0
|
|
20230831,172800,29237128670,3465,3465,3465,3465,0
|
|
20230831,172700,29237128670,3465,3465,3465,3465,0
|
|
20230831,172600,29237128670,3465,3465,3465,3465,0
|
|
20230831,172500,29237128670,3465,3465,3465,3465,0
|
|
20230831,172400,29237128670,3465,3465,3465,3465,0
|
|
20230831,172300,29237128670,3465,3465,3465,3465,0
|
|
20230831,172200,29237128670,3465,3465,3465,3465,0
|
|
20230831,172100,29237128670,3465,3465,3465,3465,0
|
|
20230831,172000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,171900,29237128670,3465,3465,3465,3465,0
|
|
20230831,171800,29237128670,3465,3465,3465,3465,0
|
|
20230831,171700,29237128670,3465,3465,3465,3465,0
|
|
20230831,171600,29237128670,3465,3465,3465,3465,0
|
|
20230831,171500,29237128670,3465,3465,3465,3465,0
|
|
20230831,171400,29237128670,3465,3465,3465,3465,0
|
|
20230831,171300,29237128670,3465,3465,3465,3465,0
|
|
20230831,171200,29237128670,3465,3465,3465,3465,0
|
|
20230831,171100,29237128670,3465,3465,3465,3465,0
|
|
20230831,171000,29237128670,3465,3465,3465,3465,0
|
|
20230831,170900,29237128670,3465,3465,3465,3465,0
|
|
20230831,170800,29237128670,3465,3465,3465,3465,0
|
|
20230831,170700,29237128670,3465,3465,3465,3465,0
|
|
20230831,170600,29237128670,3465,3465,3465,3465,0
|
|
20230831,170500,29237128670,3465,3465,3465,3465,0
|
|
20230831,170400,29237128670,3465,3465,3465,3465,0
|
|
20230831,170300,29237128670,3465,3465,3465,3465,0
|
|
20230831,170200,29237128670,3465,3465,3465,3465,0
|
|
20230831,170100,29237128670,3465,3465,3465,3465,0
|
|
20230831,170000,29237128670,3465,3465,3465,3465,0
|
|
20230831,165900,29237128670,3465,3465,3465,3465,0
|
|
20230831,165800,29237128670,3465,3465,3465,3465,0
|
|
20230831,165700,29237128670,3465,3465,3465,3465,0
|
|
20230831,165600,29237128670,3465,3465,3465,3465,0
|
|
20230831,165500,29237128670,3465,3465,3465,3465,0
|
|
20230831,165400,29237128670,3465,3465,3465,3465,0
|
|
20230831,165300,29237128670,3465,3465,3465,3465,0
|
|
20230831,165200,29237128670,3465,3465,3465,3465,0
|
|
20230831,165100,29237128670,3465,3465,3465,3465,0
|
|
20230831,165000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,164900,29237128670,3465,3465,3465,3465,0
|
|
20230831,164800,29237128670,3465,3465,3465,3465,0
|
|
20230831,164700,29237128670,3465,3465,3465,3465,0
|
|
20230831,164600,29237128670,3465,3465,3465,3465,0
|
|
20230831,164500,29237128670,3465,3465,3465,3465,0
|
|
20230831,164400,29237128670,3465,3465,3465,3465,0
|
|
20230831,164300,29237128670,3465,3465,3465,3465,0
|
|
20230831,164200,29237128670,3465,3465,3465,3465,0
|
|
20230831,164100,29237128670,3465,3465,3465,3465,0
|
|
20230831,164000,29237128670,3465,3465,3465,3465,0
|
|
20230831,163900,29237128670,3465,3465,3465,3465,0
|
|
20230831,163800,29237128670,3465,3465,3465,3465,0
|
|
20230831,163700,29237128670,3465,3465,3465,3465,0
|
|
20230831,163600,29237128670,3465,3465,3465,3465,0
|
|
20230831,163500,29237128670,3465,3465,3465,3465,0
|
|
20230831,163400,29237128670,3465,3465,3465,3465,0
|
|
20230831,163300,29237128670,3465,3465,3465,3465,0
|
|
20230831,163200,29237128670,3465,3465,3465,3465,0
|
|
20230831,163100,29237128670,3465,3465,3465,3465,0
|
|
20230831,163000,29237128670,3465,3465,3465,3465,0
|
|
20230831,162900,29237128670,3465,3465,3465,3465,0
|
|
20230831,162800,29237128670,3465,3465,3465,3465,0
|
|
20230831,162700,29237128670,3465,3465,3465,3465,0
|
|
20230831,162600,29237128670,3465,3465,3465,3465,0
|
|
20230831,162500,29237128670,3465,3465,3465,3465,0
|
|
20230831,162400,29237128670,3465,3465,3465,3465,0
|
|
20230831,162300,29237128670,3465,3465,3465,3465,0
|
|
20230831,162200,29237128670,3465,3465,3465,3465,0
|
|
20230831,162100,29237128670,3465,3465,3465,3465,0
|
|
20230831,162000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,161900,29237128670,3465,3465,3465,3465,0
|
|
20230831,161800,29237128670,3465,3465,3465,3465,0
|
|
20230831,161700,29237128670,3465,3465,3465,3465,0
|
|
20230831,161600,29237128670,3465,3465,3465,3465,0
|
|
20230831,161500,29237128670,3465,3465,3465,3465,0
|
|
20230831,161400,29237128670,3465,3465,3465,3465,0
|
|
20230831,161300,29237128670,3465,3465,3465,3465,0
|
|
20230831,161200,29237128670,3465,3465,3465,3465,0
|
|
20230831,161100,29237128670,3465,3465,3465,3465,0
|
|
20230831,161000,29237128670,3465,3465,3465,3465,0
|
|
20230831,160900,29237128670,3465,3465,3465,3465,0
|
|
20230831,160800,29237128670,3465,3465,3465,3465,0
|
|
20230831,160700,29237128670,3465,3465,3465,3465,0
|
|
20230831,160600,29237128670,3465,3465,3465,3465,0
|
|
20230831,160500,29237128670,3465,3465,3465,3465,0
|
|
20230831,160400,29237128670,3465,3465,3465,3465,0
|
|
20230831,160300,29237128670,3465,3465,3465,3465,0
|
|
20230831,160200,29237128670,3465,3465,3465,3465,0
|
|
20230831,160100,29237128670,3465,3465,3465,3465,0
|
|
20230831,160000,29237128670,3465,3465,3465,3465,0
|
|
20230831,155900,29237128670,3465,3465,3465,3465,0
|
|
20230831,155800,29237128670,3465,3465,3465,3465,0
|
|
20230831,155700,29237128670,3465,3465,3465,3465,0
|
|
20230831,155600,29237128670,3465,3465,3465,3465,0
|
|
20230831,155500,29237128670,3465,3465,3465,3465,0
|
|
20230831,155400,29237128670,3465,3465,3465,3465,0
|
|
20230831,155300,29237128670,3465,3465,3465,3465,0
|
|
20230831,155200,29237128670,3465,3465,3465,3465,0
|
|
20230831,155100,29237128670,3465,3465,3465,3465,0
|
|
20230831,155000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,154900,29237128670,3465,3465,3465,3465,0
|
|
20230831,154800,29237128670,3465,3465,3465,3465,0
|
|
20230831,154700,29237128670,3465,3465,3465,3465,0
|
|
20230831,154600,29237128670,3465,3465,3465,3465,0
|
|
20230831,154500,29237128670,3465,3465,3465,3465,0
|
|
20230831,154400,29237128670,3465,3465,3465,3465,0
|
|
20230831,154300,29237128670,3465,3465,3465,3465,0
|
|
20230831,154200,29237128670,3465,3465,3465,3465,0
|
|
20230831,154100,29237128670,3465,3465,3465,3465,0
|
|
20230831,154000,29237128670,3465,3465,3465,3465,0
|
|
20230831,153900,29237128670,3465,3465,3465,3465,0
|
|
20230831,153800,29237128670,3465,3465,3465,3465,0
|
|
20230831,153700,29237128670,3465,3465,3465,3465,0
|
|
20230831,153600,29237128670,3465,3465,3465,3465,0
|
|
20230831,153500,29237128670,3465,3465,3465,3465,0
|
|
20230831,153400,29237128670,3465,3465,3465,3465,0
|
|
20230831,153300,29237128670,3465,3465,3465,3465,0
|
|
20230831,153200,29237128670,3465,3465,3465,3465,0
|
|
20230831,153100,29237128670,3465,3465,3465,3465,0
|
|
20230831,153000,29237128670,3465,3465,3465,3465,75544
|
|
20230831,152900,28975368710,3465,3465,3465,3465,0
|
|
20230831,152800,28975368710,3465,3465,3465,3465,0
|
|
20230831,152700,28975368710,3465,3465,3465,3465,0
|
|
20230831,152600,28975368710,3465,3465,3465,3465,0
|
|
20230831,152500,28975368710,3465,3465,3465,3465,0
|
|
20230831,152400,28975368710,3465,3465,3465,3465,0
|
|
20230831,152300,28975368710,3465,3465,3465,3465,0
|
|
20230831,152200,28975368710,3465,3465,3465,3465,0
|
|
20230831,152100,28975368710,3465,3465,3465,3465,0
|
|
20230831,152000,28975368710,3465,3465,3465,3465,0
|
|
20230831,151900,28975368710,3465,3475,3475,3460,14997
|
|
20230831,151800,28923419295,3475,3470,3480,3465,4033
|
|
20230831,151700,28909412210,3480,3475,3490,3460,22470
|
|
20230831,151600,28831396650,3470,3490,3495,3470,18195
|
|
20230831,151500,28768003030,3490,3490,3495,3490,6680
|
|
20230831,151400,28744669515,3490,3495,3500,3490,17543
|
|
20230831,151300,28683349960,3495,3495,3500,3490,27575
|
|
20230831,151200,28586902870,3495,3490,3495,3485,18376
|
|
20230831,151100,28522756880,3490,3470,3495,3470,17335
|
|
20230831,151000,28462419720,3470,3475,3475,3470,7156
|
|
20230831,150900,28437587405,3470,3475,3480,3460,13153
|
|
20230831,150800,28391904105,3475,3455,3480,3455,13151
|
|
20230831,150700,28346269295,3465,3460,3465,3450,31080
|
|
20230831,150600,28238912935,3460,3450,3460,3450,4837
|
|
20230831,150500,28222193540,3450,3465,3470,3450,21536
|
|
20230831,150400,28147763035,3460,3470,3475,3460,17966
|
|
20230831,150300,28085476390,3475,3480,3485,3475,23271
|
|
20230831,150200,28004577470,3485,3485,3485,3480,8826
|
|
20230831,150100,27973825230,3485,3480,3485,3475,7046
|
|
20230831,150000,27949297960,3475,3475,3485,3470,7745
|
|
20230831,145900,27922380860,3485,3485,3490,3470,12062
|
|
20230831,145800,27880397695,3485,3485,3490,3470,20960
|
|
20230831,145700,27807380150,3485,3485,3485,3475,9466
|
|
20230831,145600,27774423830,3485,3485,3485,3480,7084
|
|
20230831,145500,27749748100,3485,3480,3485,3475,11428
|
|
20230831,145400,27709983635,3475,3470,3480,3470,14858
|
|
20230831,145300,27658378410,3470,3470,3475,3470,3665
|
|
20230831,145200,27645657885,3470,3475,3475,3470,6023
|
|
20230831,145100,27624738495,3475,3475,3485,3470,12747
|
|
20230831,145000,27580415000,3470,3460,3470,3460,8019
|
|
20230831,144900,27552635885,3465,3460,3465,3460,1621
|
|
20230831,144800,27547019770,3450,3450,3460,3450,14397
|
|
20230831,144700,27497331270,3450,3450,3460,3445,12199
|
|
20230831,144600,27455272825,3450,3460,3460,3450,19743
|
|
20230831,144500,27387085960,3460,3460,3465,3455,10776
|
|
20230831,144400,27349822450,3460,3460,3465,3460,3592
|
|
20230831,144300,27337393475,3460,3465,3465,3460,6838
|
|
20230831,144200,27313714685,3465,3465,3470,3460,7556
|
|
20230831,144100,27287548110,3465,3465,3475,3455,11042
|
|
20230831,144000,27249305810,3465,3460,3465,3455,4668
|
|
20230831,143900,27233161350,3460,3485,3485,3455,20292
|
|
20230831,143800,27162800105,3480,3475,3485,3475,8284
|
|
20230831,143700,27133998420,3475,3485,3485,3475,3147
|
|
20230831,143600,27123056840,3485,3475,3485,3475,4210
|
|
20230831,143500,27108397520,3475,3475,3480,3470,10183
|
|
20230831,143400,27073032810,3475,3485,3485,3475,8940
|
|
20230831,143300,27041927840,3485,3485,3485,3485,5297
|
|
20230831,143200,27023467795,3490,3490,3495,3485,7006
|
|
20230831,143100,26999018565,3495,3490,3495,3490,3952
|
|
20230831,143000,26985224605,3495,3490,3495,3485,4934
|
|
20230831,142900,26968003850,3490,3490,3495,3490,8951
|
|
20230831,142800,26936764570,3495,3500,3505,3495,8212
|
|
20230831,142700,26908044820,3500,3510,3510,3495,4005
|
|
20230831,142600,26894009305,3510,3505,3515,3480,24449
|
|
20230831,142500,26808460690,3515,3510,3515,3505,12577
|
|
20230831,142400,26764333445,3510,3515,3520,3505,32869
|
|
20230831,142300,26649008335,3515,3515,3515,3510,10002
|
|
20230831,142200,26613852055,3515,3505,3515,3500,13266
|
|
20230831,142100,26567320770,3510,3515,3515,3505,19263
|
|
20230831,142000,26499706085,3515,3510,3515,3510,9260
|
|
20230831,141900,26467178735,3510,3515,3520,3490,35371
|
|
20230831,141800,26342979030,3515,3480,3515,3480,55013
|
|
20230831,141700,26150760375,3480,3475,3480,3470,2727
|
|
20230831,141600,26141278960,3475,3470,3475,3470,7006
|
|
20230831,141500,26116957700,3470,3470,3475,3470,6228
|
|
20230831,141400,26095343295,3475,3470,3475,3470,5876
|
|
20230831,141300,26074948430,3470,3470,3470,3465,7352
|
|
20230831,141200,26049443885,3470,3470,3475,3470,9203
|
|
20230831,141100,26017495840,3475,3470,3475,3470,3353
|
|
20230831,141000,26005857315,3475,3475,3480,3470,2060
|
|
20230831,140900,25998700770,3480,3480,3485,3475,4923
|
|
20230831,140800,25981579860,3480,3480,3485,3475,3128
|
|
20230831,140700,25970698900,3485,3480,3485,3470,4772
|
|
20230831,140600,25954093775,3480,3480,3480,3470,6601
|
|
20230831,140500,25931173665,3480,3480,3485,3470,4446
|
|
20230831,140400,25915714740,3480,3480,3480,3475,1165
|
|
20230831,140300,25911661540,3480,3480,3480,3475,5792
|
|
20230831,140200,25891509375,3475,3480,3480,3470,4570
|
|
20230831,140100,25875640440,3475,3490,3490,3475,10415
|
|
20230831,140000,25839403330,3490,3480,3490,3480,7319
|
|
20230831,135900,25813894045,3480,3480,3480,3460,9781
|
|
20230831,135800,25779911915,3480,3470,3480,3460,18981
|
|
20230831,135700,25713993345,3475,3470,3475,3465,6860
|
|
20230831,135600,25690192400,3470,3465,3470,3460,6211
|
|
20230831,135500,25668677505,3460,3455,3465,3455,2826
|
|
20230831,135400,25658902035,3460,3455,3460,3450,3320
|
|
20230831,135300,25647433680,3455,3455,3455,3450,1515
|
|
20230831,135200,25642201195,3455,3450,3455,3450,6778
|
|
20230831,135100,25618811475,3450,3450,3455,3445,2756
|
|
20230831,135000,25609303500,3445,3445,3450,3445,4615
|
|
20230831,134900,25593398015,3445,3455,3455,3445,3213
|
|
20230831,134800,25582315525,3455,3455,3455,3440,13310
|
|
20230831,134700,25536489920,3455,3450,3455,3440,3988
|
|
20230831,134600,25522738875,3450,3440,3450,3440,3768
|
|
20230831,134500,25509768325,3440,3440,3445,3440,2544
|
|
20230831,134400,25501011020,3435,3435,3445,3435,3822
|
|
20230831,134300,25487871615,3435,3435,3440,3435,3134
|
|
20230831,134200,25477106320,3435,3440,3445,3435,7205
|
|
20230831,134100,25452332730,3440,3445,3445,3440,4817
|
|
20230831,134000,25435756840,3445,3440,3445,3440,3673
|
|
20230831,133900,25423118165,3440,3435,3440,3435,16121
|
|
20230831,133800,25367723645,3440,3440,3445,3435,4353
|
|
20230831,133700,25352749350,3445,3440,3445,3435,11079
|
|
20230831,133600,25314642685,3445,3455,3455,3445,14590
|
|
20230831,133500,25264318880,3460,3455,3460,3455,2422
|
|
20230831,133400,25255950780,3460,3460,3465,3450,1573
|
|
20230831,133300,25250513570,3465,3450,3465,3450,2810
|
|
20230831,133200,25240802025,3450,3460,3460,3450,18549
|
|
20230831,133100,25176710260,3460,3460,3465,3460,3615
|
|
20230831,133000,25164200080,3465,3460,3465,3460,3740
|
|
20230831,132900,25151255040,3465,3465,3465,3460,4723
|
|
20230831,132800,25134897065,3465,3465,3470,3460,11480
|
|
20230831,132700,25095162195,3465,3465,3470,3460,9723
|
|
20230831,132600,25061502865,3460,3465,3465,3460,9346
|
|
20230831,132500,25029146225,3460,3465,3470,3460,14776
|
|
20230831,132400,24977950025,3470,3475,3475,3470,16657
|
|
20230831,132300,24920127230,3470,3475,3480,3470,10667
|
|
20230831,132200,24883059220,3470,3470,3475,3465,6105
|
|
20230831,132100,24861870160,3470,3465,3470,3460,5695
|
|
20230831,132000,24842138685,3460,3460,3465,3455,6992
|
|
20230831,131900,24817954215,3460,3450,3460,3450,9134
|
|
20230831,131800,24786409115,3450,3450,3455,3440,16175
|
|
20230831,131700,24730597785,3450,3440,3450,3435,10200
|
|
20230831,131600,24695472360,3435,3440,3440,3435,1969
|
|
20230831,131500,24688707610,3440,3425,3440,3425,16436
|
|
20230831,131400,24632275210,3425,3425,3430,3425,5098
|
|
20230831,131300,24614813995,3425,3425,3430,3425,4197
|
|
20230831,131200,24600438120,3425,3425,3430,3420,25547
|
|
20230831,131100,24513013495,3415,3425,3425,3415,31060
|
|
20230831,131000,24406776660,3425,3430,3430,3420,8137
|
|
20230831,130900,24378912735,3425,3425,3430,3415,83402
|
|
20230831,130800,24093694380,3425,3430,3435,3425,34976
|
|
20230831,130700,23973856070,3430,3440,3445,3430,60656
|
|
20230831,130600,23765546040,3440,3445,3450,3440,39049
|
|
20230831,130500,23631131060,3445,3455,3460,3445,62015
|
|
20230831,130400,23417142270,3455,3460,3460,3455,8037
|
|
20230831,130300,23389360125,3460,3465,3465,3455,5609
|
|
20230831,130200,23369958380,3460,3460,3465,3455,18027
|
|
20230831,130100,23307619160,3460,3455,3460,3455,14194
|
|
20230831,130000,23258535010,3460,3455,3460,3455,7207
|
|
20230831,125900,23233612610,3460,3455,3460,3455,4312
|
|
20230831,125800,23218711905,3455,3460,3460,3450,40297
|
|
20230831,125700,23079500375,3455,3460,3465,3455,29223
|
|
20230831,125600,22978379775,3460,3465,3470,3460,28058
|
|
20230831,125500,22881201740,3470,3470,3470,3465,26092
|
|
20230831,125400,22790763085,3470,3475,3475,3470,28278
|
|
20230831,125300,22692633285,3475,3475,3480,3475,3634
|
|
20230831,125200,22680004090,3470,3475,3480,3470,10148
|
|
20230831,125100,22644747325,3475,3480,3480,3475,13043
|
|
20230831,125000,22599422895,3475,3475,3480,3475,2928
|
|
20230831,124900,22589247310,3475,3475,3475,3475,8707
|
|
20230831,124800,22558990485,3475,3475,3475,3470,3238
|
|
20230831,124700,22547744415,3475,3475,3475,3470,11024
|
|
20230831,124600,22509450375,3475,3480,3485,3475,5685
|
|
20230831,124500,22489691460,3480,3480,3480,3480,7421
|
|
20230831,124400,22463866380,3480,3480,3480,3475,7015
|
|
20230831,124300,22439457605,3480,3485,3485,3480,11694
|
|
20230831,124200,22398756340,3485,3485,3490,3485,3875
|
|
20230831,124100,22385236915,3485,3485,3490,3485,2684
|
|
20230831,124000,22375871635,3480,3480,3485,3480,3841
|
|
20230831,123900,22362492675,3480,3480,3480,3475,6434
|
|
20230831,123800,22340104930,3480,3485,3490,3480,14765
|
|
20230831,123700,22288693985,3485,3490,3490,3485,2194
|
|
20230831,123600,22281041430,3490,3485,3490,3480,3392
|
|
20230831,123500,22269227765,3485,3480,3485,3480,6548
|
|
20230831,123400,22246415010,3480,3480,3485,3475,8130
|
|
20230831,123300,22218144775,3480,3480,3480,3475,8415
|
|
20230831,123200,22188868435,3480,3480,3480,3475,3546
|
|
20230831,123100,22176533330,3480,3480,3480,3475,1259
|
|
20230831,123000,22172154820,3480,3480,3480,3475,6295
|
|
20230831,122900,22150256310,3480,3475,3480,3475,4561
|
|
20230831,122800,22134390470,3480,3475,3480,3475,1324
|
|
20230831,122700,22129789400,3475,3470,3480,3470,9070
|
|
20230831,122600,22098272180,3475,3475,3475,3470,9689
|
|
20230831,122500,22064633800,3470,3475,3475,3470,4447
|
|
20230831,122400,22049188345,3470,3475,3475,3470,11339
|
|
20230831,122300,22009815120,3475,3475,3480,3470,16222
|
|
20230831,122200,21953500565,3475,3475,3480,3475,11648
|
|
20230831,122100,21913021340,3480,3480,3485,3475,10210
|
|
20230831,122000,21877494410,3485,3485,3490,3480,4115
|
|
20230831,121900,21863165155,3480,3480,3490,3480,5186
|
|
20230831,121800,21845106050,3480,3485,3490,3480,8068
|
|
20230831,121700,21817017320,3485,3485,3490,3480,11728
|
|
20230831,121600,21776151480,3485,3500,3505,3485,23495
|
|
20230831,121500,21694057925,3505,3505,3505,3495,8394
|
|
20230831,121400,21664676795,3495,3500,3505,3495,8220
|
|
20230831,121300,21635912285,3505,3500,3505,3495,12480
|
|
20230831,121200,21592219910,3495,3495,3500,3490,9205
|
|
20230831,121100,21560035340,3490,3505,3505,3490,14654
|
|
20230831,121000,21508794535,3500,3510,3510,3490,18540
|
|
20230831,120900,21443980220,3500,3495,3510,3490,22941
|
|
20230831,120800,21363626890,3490,3470,3495,3470,4588
|
|
20230831,120700,21347639630,3485,3470,3485,3465,17141
|
|
20230831,120600,21288129795,3475,3470,3475,3470,4853
|
|
20230831,120500,21271286500,3475,3470,3475,3465,22616
|
|
20230831,120400,21192825800,3470,3470,3475,3470,7687
|
|
20230831,120300,21166147325,3470,3480,3480,3470,5041
|
|
20230831,120200,21148631670,3475,3470,3480,3470,9420
|
|
20230831,120100,21115939015,3475,3480,3485,3470,21915
|
|
20230831,120000,21039792760,3480,3480,3485,3475,9570
|
|
20230831,115900,21006493800,3480,3485,3485,3480,6510
|
|
20230831,115800,20983838610,3485,3485,3485,3480,6447
|
|
20230831,115700,20961375585,3485,3480,3490,3480,4522
|
|
20230831,115600,20945624495,3485,3475,3485,3475,20937
|
|
20230831,115500,20872786505,3480,3480,3485,3475,12401
|
|
20230831,115400,20829654730,3490,3485,3490,3480,9492
|
|
20230831,115300,20796609170,3485,3490,3490,3485,5940
|
|
20230831,115200,20775898110,3490,3490,3495,3490,6943
|
|
20230831,115100,20751666505,3490,3495,3495,3490,2627
|
|
20230831,115000,20742497275,3495,3500,3500,3495,13476
|
|
20230831,114900,20695390570,3500,3505,3505,3495,5278
|
|
20230831,114800,20676919010,3505,3500,3505,3495,13072
|
|
20230831,114700,20631158130,3500,3490,3500,3485,2912
|
|
20230831,114600,20620981720,3485,3480,3485,3480,4703
|
|
20230831,114500,20604600180,3480,3480,3480,3475,5602
|
|
20230831,114400,20585107795,3480,3480,3480,3475,9932
|
|
20230831,114300,20550546235,3480,3470,3480,3470,30857
|
|
20230831,114200,20443410145,3470,3480,3485,3470,37066
|
|
20230831,114100,20314648890,3480,3480,3485,3475,10305
|
|
20230831,114000,20278786295,3480,3485,3490,3475,14610
|
|
20230831,113900,20227936755,3485,3490,3490,3485,3567
|
|
20230831,113800,20215492100,3485,3490,3495,3480,16903
|
|
20230831,113700,20156573995,3490,3490,3495,3490,2627
|
|
20230831,113600,20147405760,3485,3495,3495,3485,6761
|
|
20230831,113500,20123816320,3495,3490,3495,3480,28956
|
|
20230831,113400,20022964160,3485,3490,3495,3480,13126
|
|
20230831,113300,19977203785,3495,3490,3495,3485,18671
|
|
20230831,113200,19912115505,3490,3490,3495,3485,6459
|
|
20230831,113100,19889569420,3490,3495,3495,3490,13013
|
|
20230831,113000,19844147280,3490,3490,3495,3490,6628
|
|
20230831,112900,19821013425,3490,3495,3500,3490,3335
|
|
20230831,112800,19809357900,3495,3495,3500,3495,6246
|
|
20230831,112700,19787513930,3500,3505,3505,3500,12279
|
|
20230831,112600,19744509150,3505,3505,3505,3500,4033
|
|
20230831,112500,19730384800,3505,3495,3510,3495,23875
|
|
20230831,112400,19646789130,3490,3485,3495,3485,21775
|
|
20230831,112300,19570803525,3485,3490,3495,3485,34612
|
|
20230831,112200,19450111705,3490,3505,3505,3490,81760
|
|
20230831,112100,19163990485,3505,3505,3505,3500,11918
|
|
20230831,112000,19122269340,3505,3505,3505,3500,7704
|
|
20230831,111900,19095278160,3505,3510,3510,3500,20557
|
|
20230831,111800,19023207980,3510,3510,3515,3505,2916
|
|
20230831,111700,19012974530,3510,3510,3515,3505,13696
|
|
20230831,111600,18964907280,3515,3510,3515,3505,11669
|
|
20230831,111500,18923991815,3510,3510,3515,3510,13974
|
|
20230831,111400,18874939500,3510,3510,3515,3510,3702
|
|
20230831,111300,18861932785,3510,3515,3515,3505,7678
|
|
20230831,111200,18834961000,3515,3520,3520,3510,30060
|
|
20230831,111100,18729391805,3515,3520,3525,3515,3000
|
|
20230831,111000,18718839600,3520,3525,3525,3520,13597
|
|
20230831,110900,18670964605,3525,3530,3530,3525,3459
|
|
20230831,110800,18658765015,3530,3525,3530,3525,5814
|
|
20230831,110700,18638266000,3525,3530,3530,3525,4025
|
|
20230831,110600,18624065610,3530,3525,3530,3520,5352
|
|
20230831,110500,18605211740,3530,3520,3530,3520,3366
|
|
20230831,110400,18593354235,3520,3515,3520,3515,5493
|
|
20230831,110300,18574029870,3515,3520,3520,3505,17241
|
|
20230831,110200,18513507865,3515,3510,3515,3510,11612
|
|
20230831,110100,18472726320,3510,3515,3515,3510,6295
|
|
20230831,110000,18450617060,3515,3505,3515,3505,17455
|
|
20230831,105900,18389342655,3510,3520,3520,3505,25619
|
|
20230831,105800,18299384050,3525,3520,3525,3515,45543
|
|
20230831,105700,18139207640,3520,3525,3530,3520,6552
|
|
20230831,105600,18116123590,3525,3535,3535,3525,8429
|
|
20230831,105500,18086367765,3535,3530,3535,3530,5561
|
|
20230831,105400,18066726710,3530,3525,3535,3525,3807
|
|
20230831,105300,18053287575,3525,3525,3535,3520,7126
|
|
20230831,105200,18028163160,3525,3535,3535,3525,24581
|
|
20230831,105100,17941387630,3535,3535,3535,3525,14978
|
|
20230831,105000,17888477925,3525,3520,3535,3520,8972
|
|
20230831,104900,17856836970,3520,3520,3530,3515,13412
|
|
20230831,104800,17809625015,3530,3535,3535,3515,46935
|
|
20230831,104700,17644231785,3535,3515,3535,3515,10807
|
|
20230831,104600,17606168150,3520,3515,3525,3510,38619
|
|
20230831,104500,17470394680,3510,3525,3530,3510,40243
|
|
20230831,104400,17328770890,3525,3540,3540,3525,65689
|
|
20230831,104300,17096739425,3540,3555,3555,3540,60140
|
|
20230831,104200,16883443375,3555,3555,3565,3555,21953
|
|
20230831,104100,16805379265,3560,3560,3570,3555,27058
|
|
20230831,104000,16709037475,3560,3570,3570,3550,35337
|
|
20230831,103900,16583371050,3555,3570,3575,3555,40848
|
|
20230831,103800,16437843625,3565,3575,3585,3560,80098
|
|
20230831,103700,16151439275,3585,3590,3595,3575,55017
|
|
20230831,103600,15954126760,3595,3585,3595,3580,27362
|
|
20230831,103500,15855905965,3585,3570,3585,3570,37482
|
|
20230831,103400,15721806180,3575,3570,3575,3570,27219
|
|
20230831,103300,15624526745,3575,3560,3575,3560,13095
|
|
20230831,103200,15577794755,3570,3565,3575,3560,24879
|
|
20230831,103100,15489050640,3570,3555,3570,3555,15995
|
|
20230831,103000,15432019335,3560,3560,3565,3550,23391
|
|
20230831,102900,15348826540,3565,3555,3565,3555,13656
|
|
20230831,102800,15300227465,3560,3560,3565,3555,7788
|
|
20230831,102700,15272502180,3555,3560,3565,3555,12390
|
|
20230831,102600,15228418220,3560,3555,3565,3555,22152
|
|
20230831,102500,15149576950,3560,3570,3575,3560,31747
|
|
20230831,102400,15036440835,3575,3565,3575,3565,10017
|
|
20230831,102300,15000707385,3570,3575,3575,3565,13543
|
|
20230831,102200,14952375600,3575,3580,3580,3570,13815
|
|
20230831,102100,14902990655,3580,3570,3585,3570,20471
|
|
20230831,102000,14829749675,3575,3560,3575,3560,18738
|
|
20230831,101900,14762856320,3560,3565,3565,3555,16034
|
|
20230831,101800,14705763380,3565,3560,3570,3560,8590
|
|
20230831,101700,14675164155,3565,3565,3570,3555,32577
|
|
20230831,101600,14559189290,3560,3580,3580,3560,74971
|
|
20230831,101500,14291614790,3580,3575,3580,3570,15551
|
|
20230831,101400,14236009965,3580,3585,3585,3570,28214
|
|
20230831,101300,14134979675,3585,3570,3585,3565,31256
|
|
20230831,101200,14023214065,3565,3565,3565,3560,28820
|
|
20230831,101100,13920561960,3565,3555,3565,3555,26387
|
|
20230831,101000,13826637865,3560,3565,3570,3555,60825
|
|
20230831,100900,13610036525,3565,3570,3575,3565,25928
|
|
20230831,100800,13517498900,3575,3585,3585,3565,44916
|
|
20230831,100700,13356893490,3580,3600,3600,3580,52227
|
|
20230831,100600,13169498075,3600,3605,3610,3595,18843
|
|
20230831,100500,13101661715,3605,3600,3610,3590,36069
|
|
20230831,100400,12971821800,3600,3620,3620,3600,83459
|
|
20230831,100300,12670841350,3615,3630,3630,3605,44374
|
|
20230831,100200,12510407195,3625,3655,3655,3620,89951
|
|
20230831,100100,12183025360,3655,3670,3670,3640,123163
|
|
20230831,100000,11732728185,3670,3640,3670,3640,156917
|
|
20230831,095900,11158763750,3640,3630,3640,3620,50836
|
|
20230831,095800,10973989705,3635,3590,3635,3585,82446
|
|
20230831,095700,10676270615,3590,3605,3610,3585,49967
|
|
20230831,095600,10496492540,3610,3610,3615,3605,39227
|
|
20230831,095500,10354993240,3615,3620,3620,3610,30758
|
|
20230831,095400,10243759210,3620,3625,3630,3615,39303
|
|
20230831,095300,10101399095,3625,3620,3630,3620,60467
|
|
20230831,095200,9882192240,3625,3635,3640,3610,104549
|
|
20230831,095100,9502775500,3635,3600,3635,3595,79025
|
|
20230831,095000,9216822055,3600,3585,3600,3580,27667
|
|
20230831,094900,9117375140,3585,3590,3590,3580,20680
|
|
20230831,094800,9043269615,3590,3585,3600,3575,53001
|
|
20230831,094700,8853439840,3585,3590,3605,3580,44308
|
|
20230831,094600,8694083740,3585,3615,3625,3585,118268
|
|
20230831,094500,8266836785,3615,3575,3615,3575,137468
|
|
20230831,094400,7772767410,3575,3550,3575,3540,69257
|
|
20230831,094300,7526473270,3550,3555,3555,3550,24526
|
|
20230831,094200,7439319755,3555,3560,3560,3555,18119
|
|
20230831,094100,7374899110,3560,3550,3560,3550,23048
|
|
20230831,094000,7293003300,3555,3565,3570,3550,38968
|
|
20230831,093900,7154178690,3570,3570,3570,3550,39104
|
|
20230831,093800,7014746365,3570,3550,3570,3550,57709
|
|
20230831,093700,6809166640,3550,3540,3550,3540,14797
|
|
20230831,093600,6756700470,3545,3545,3550,3540,11595
|
|
20230831,093500,6715616375,3545,3550,3550,3545,14678
|
|
20230831,093400,6663543935,3550,3545,3555,3545,13422
|
|
20230831,093300,6615909095,3545,3535,3550,3535,21594
|
|
20230831,093200,6539411720,3535,3550,3555,3535,14113
|
|
20230831,093100,6489387710,3540,3525,3550,3510,23229
|
|
20230831,093000,6407407380,3525,3525,3525,3510,13423
|
|
20230831,092900,6360177025,3525,3520,3530,3500,38932
|
|
20230831,092800,6223580675,3520,3535,3535,3515,40282
|
|
20230831,092700,6081573160,3535,3540,3545,3530,39719
|
|
20230831,092600,5941143855,3540,3555,3555,3540,31794
|
|
20230831,092500,5828433605,3555,3560,3560,3550,41396
|
|
20230831,092400,5681220170,3560,3555,3560,3550,22006
|
|
20230831,092300,5602948625,3555,3545,3560,3540,25391
|
|
20230831,092200,5512757700,3545,3545,3550,3540,33740
|
|
20230831,092100,5393149995,3550,3545,3550,3535,29814
|
|
20230831,092000,5287476430,3550,3570,3570,3540,65621
|
|
20230831,091900,5054164550,3565,3540,3575,3540,56884
|
|
20230831,091800,4851854005,3540,3530,3560,3530,48618
|
|
20230831,091700,4679688930,3530,3555,3555,3530,66390
|
|
20230831,091600,4444616395,3555,3565,3585,3540,120666
|
|
20230831,091500,4014681460,3565,3505,3570,3505,65004
|
|
20230831,091400,3784447275,3515,3485,3515,3465,24343
|
|
20230831,091300,3699474400,3485,3460,3500,3455,48316
|
|
20230831,091200,3531967885,3465,3495,3495,3455,44740
|
|
20230831,091100,3376650250,3490,3495,3505,3485,33242
|
|
20230831,091000,3260519745,3490,3440,3505,3435,51914
|
|
20230831,090900,3080886985,3440,3455,3455,3435,71236
|
|
20230831,090800,2835647625,3450,3455,3465,3445,57402
|
|
20230831,090700,2637448485,3460,3460,3465,3445,73332
|
|
20230831,090600,2384169150,3465,3475,3475,3460,46295
|
|
20230831,090500,2223577785,3475,3485,3500,3475,36961
|
|
20230831,090400,2094941890,3485,3500,3505,3470,80890
|
|
20230831,090300,1813174695,3500,3515,3530,3475,81294
|
|
20230831,090200,1528850380,3505,3475,3535,3460,93069
|
|
20230831,090100,1201950760,3475,3470,3475,3435,139751
|
|
20230831,090000,719853555,3470,3535,3535,3470,195981
|