651 lines
36 KiB
CSV
651 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,194700,106491993050,16530,16530,16530,16530,0
|
|
20230831,194600,106491993050,16530,16530,16530,16530,0
|
|
20230831,194500,106491993050,16530,16530,16530,16530,0
|
|
20230831,194400,106491993050,16530,16530,16530,16530,0
|
|
20230831,194300,106491993050,16530,16530,16530,16530,0
|
|
20230831,194200,106491993050,16530,16530,16530,16530,0
|
|
20230831,194100,106491993050,16530,16530,16530,16530,0
|
|
20230831,194000,106491993050,16530,16530,16530,16530,0
|
|
20230831,193900,106491993050,16530,16530,16530,16530,0
|
|
20230831,193800,106491993050,16530,16530,16530,16530,0
|
|
20230831,193700,106491993050,16530,16530,16530,16530,0
|
|
20230831,193600,106491993050,16530,16530,16530,16530,0
|
|
20230831,193500,106491993050,16530,16530,16530,16530,0
|
|
20230831,193400,106491993050,16530,16530,16530,16530,0
|
|
20230831,193300,106491993050,16530,16530,16530,16530,0
|
|
20230831,193200,106491993050,16530,16530,16530,16530,0
|
|
20230831,193100,106491993050,16530,16530,16530,16530,0
|
|
20230831,193000,106491993050,16530,16530,16530,16530,0
|
|
20230831,192900,106491993050,16530,16530,16530,16530,0
|
|
20230831,192800,106491993050,16530,16530,16530,16530,0
|
|
20230831,192700,106491993050,16530,16530,16530,16530,0
|
|
20230831,192600,106491993050,16530,16530,16530,16530,0
|
|
20230831,192500,106491993050,16530,16530,16530,16530,0
|
|
20230831,192400,106491993050,16530,16530,16530,16530,0
|
|
20230831,192300,106491993050,16530,16530,16530,16530,0
|
|
20230831,192200,106491993050,16530,16530,16530,16530,0
|
|
20230831,192100,106491993050,16530,16530,16530,16530,0
|
|
20230831,192000,106491993050,16530,16530,16530,16530,0
|
|
20230831,191900,106491993050,16530,16530,16530,16530,0
|
|
20230831,191800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,191700,106491993050,16530,16530,16530,16530,0
|
|
20230831,191600,106491993050,16530,16530,16530,16530,0
|
|
20230831,191500,106491993050,16530,16530,16530,16530,0
|
|
20230831,191400,106491993050,16530,16530,16530,16530,0
|
|
20230831,191300,106491993050,16530,16530,16530,16530,0
|
|
20230831,191200,106491993050,16530,16530,16530,16530,0
|
|
20230831,191100,106491993050,16530,16530,16530,16530,0
|
|
20230831,191000,106491993050,16530,16530,16530,16530,0
|
|
20230831,190900,106491993050,16530,16530,16530,16530,0
|
|
20230831,190800,106491993050,16530,16530,16530,16530,0
|
|
20230831,190700,106491993050,16530,16530,16530,16530,0
|
|
20230831,190600,106491993050,16530,16530,16530,16530,0
|
|
20230831,190500,106491993050,16530,16530,16530,16530,0
|
|
20230831,190400,106491993050,16530,16530,16530,16530,0
|
|
20230831,190300,106491993050,16530,16530,16530,16530,0
|
|
20230831,190200,106491993050,16530,16530,16530,16530,0
|
|
20230831,190100,106491993050,16530,16530,16530,16530,0
|
|
20230831,190000,106491993050,16530,16530,16530,16530,0
|
|
20230831,185900,106491993050,16530,16530,16530,16530,0
|
|
20230831,185800,106491993050,16530,16530,16530,16530,0
|
|
20230831,185700,106491993050,16530,16530,16530,16530,0
|
|
20230831,185600,106491993050,16530,16530,16530,16530,0
|
|
20230831,185500,106491993050,16530,16530,16530,16530,0
|
|
20230831,185400,106491993050,16530,16530,16530,16530,0
|
|
20230831,185300,106491993050,16530,16530,16530,16530,0
|
|
20230831,185200,106491993050,16530,16530,16530,16530,0
|
|
20230831,185100,106491993050,16530,16530,16530,16530,0
|
|
20230831,185000,106491993050,16530,16530,16530,16530,0
|
|
20230831,184900,106491993050,16530,16530,16530,16530,0
|
|
20230831,184800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,184700,106491993050,16530,16530,16530,16530,0
|
|
20230831,184600,106491993050,16530,16530,16530,16530,0
|
|
20230831,184500,106491993050,16530,16530,16530,16530,0
|
|
20230831,184400,106491993050,16530,16530,16530,16530,0
|
|
20230831,184300,106491993050,16530,16530,16530,16530,0
|
|
20230831,184200,106491993050,16530,16530,16530,16530,0
|
|
20230831,184100,106491993050,16530,16530,16530,16530,0
|
|
20230831,184000,106491993050,16530,16530,16530,16530,0
|
|
20230831,183900,106491993050,16530,16530,16530,16530,0
|
|
20230831,183800,106491993050,16530,16530,16530,16530,0
|
|
20230831,183700,106491993050,16530,16530,16530,16530,0
|
|
20230831,183600,106491993050,16530,16530,16530,16530,0
|
|
20230831,183500,106491993050,16530,16530,16530,16530,0
|
|
20230831,183400,106491993050,16530,16530,16530,16530,0
|
|
20230831,183300,106491993050,16530,16530,16530,16530,0
|
|
20230831,183200,106491993050,16530,16530,16530,16530,0
|
|
20230831,183100,106491993050,16530,16530,16530,16530,0
|
|
20230831,183000,106491993050,16530,16530,16530,16530,0
|
|
20230831,182900,106491993050,16530,16530,16530,16530,0
|
|
20230831,182800,106491993050,16530,16530,16530,16530,0
|
|
20230831,182700,106491993050,16530,16530,16530,16530,0
|
|
20230831,182600,106491993050,16530,16530,16530,16530,0
|
|
20230831,182500,106491993050,16530,16530,16530,16530,0
|
|
20230831,182400,106491993050,16530,16530,16530,16530,0
|
|
20230831,182300,106491993050,16530,16530,16530,16530,0
|
|
20230831,182200,106491993050,16530,16530,16530,16530,0
|
|
20230831,182100,106491993050,16530,16530,16530,16530,0
|
|
20230831,182000,106491993050,16530,16530,16530,16530,0
|
|
20230831,181900,106491993050,16530,16530,16530,16530,0
|
|
20230831,181800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,181700,106491993050,16530,16530,16530,16530,0
|
|
20230831,181600,106491993050,16530,16530,16530,16530,0
|
|
20230831,181500,106491993050,16530,16530,16530,16530,0
|
|
20230831,181400,106491993050,16530,16530,16530,16530,0
|
|
20230831,181300,106491993050,16530,16530,16530,16530,0
|
|
20230831,181200,106491993050,16530,16530,16530,16530,0
|
|
20230831,181100,106491993050,16530,16530,16530,16530,0
|
|
20230831,181000,106491993050,16530,16530,16530,16530,0
|
|
20230831,180900,106491993050,16530,16530,16530,16530,0
|
|
20230831,180800,106491993050,16530,16530,16530,16530,0
|
|
20230831,180700,106491993050,16530,16530,16530,16530,0
|
|
20230831,180600,106491993050,16530,16530,16530,16530,0
|
|
20230831,180500,106491993050,16530,16530,16530,16530,0
|
|
20230831,180400,106491993050,16530,16530,16530,16530,0
|
|
20230831,180300,106491993050,16530,16530,16530,16530,0
|
|
20230831,180200,106491993050,16530,16530,16530,16530,0
|
|
20230831,180100,106491993050,16530,16530,16530,16530,0
|
|
20230831,180000,106491993050,16530,16530,16530,16530,0
|
|
20230831,175900,106491993050,16530,16530,16530,16530,0
|
|
20230831,175800,106491993050,16530,16530,16530,16530,0
|
|
20230831,175700,106491993050,16530,16530,16530,16530,0
|
|
20230831,175600,106491993050,16530,16530,16530,16530,0
|
|
20230831,175500,106491993050,16530,16530,16530,16530,0
|
|
20230831,175400,106491993050,16530,16530,16530,16530,0
|
|
20230831,175300,106491993050,16530,16530,16530,16530,0
|
|
20230831,175200,106491993050,16530,16530,16530,16530,0
|
|
20230831,175100,106491993050,16530,16530,16530,16530,0
|
|
20230831,175000,106491993050,16530,16530,16530,16530,0
|
|
20230831,174900,106491993050,16530,16530,16530,16530,0
|
|
20230831,174800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,174700,106491993050,16530,16530,16530,16530,0
|
|
20230831,174600,106491993050,16530,16530,16530,16530,0
|
|
20230831,174500,106491993050,16530,16530,16530,16530,0
|
|
20230831,174400,106491993050,16530,16530,16530,16530,0
|
|
20230831,174300,106491993050,16530,16530,16530,16530,0
|
|
20230831,174200,106491993050,16530,16530,16530,16530,0
|
|
20230831,174100,106491993050,16530,16530,16530,16530,0
|
|
20230831,174000,106491993050,16530,16530,16530,16530,0
|
|
20230831,173900,106491993050,16530,16530,16530,16530,0
|
|
20230831,173800,106491993050,16530,16530,16530,16530,0
|
|
20230831,173700,106491993050,16530,16530,16530,16530,0
|
|
20230831,173600,106491993050,16530,16530,16530,16530,0
|
|
20230831,173500,106491993050,16530,16530,16530,16530,0
|
|
20230831,173400,106491993050,16530,16530,16530,16530,0
|
|
20230831,173300,106491993050,16530,16530,16530,16530,0
|
|
20230831,173200,106491993050,16530,16530,16530,16530,0
|
|
20230831,173100,106491993050,16530,16530,16530,16530,0
|
|
20230831,173000,106491993050,16530,16530,16530,16530,0
|
|
20230831,172900,106491993050,16530,16530,16530,16530,0
|
|
20230831,172800,106491993050,16530,16530,16530,16530,0
|
|
20230831,172700,106491993050,16530,16530,16530,16530,0
|
|
20230831,172600,106491993050,16530,16530,16530,16530,0
|
|
20230831,172500,106491993050,16530,16530,16530,16530,0
|
|
20230831,172400,106491993050,16530,16530,16530,16530,0
|
|
20230831,172300,106491993050,16530,16530,16530,16530,0
|
|
20230831,172200,106491993050,16530,16530,16530,16530,0
|
|
20230831,172100,106491993050,16530,16530,16530,16530,0
|
|
20230831,172000,106491993050,16530,16530,16530,16530,0
|
|
20230831,171900,106491993050,16530,16530,16530,16530,0
|
|
20230831,171800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,171700,106491993050,16530,16530,16530,16530,0
|
|
20230831,171600,106491993050,16530,16530,16530,16530,0
|
|
20230831,171500,106491993050,16530,16530,16530,16530,0
|
|
20230831,171400,106491993050,16530,16530,16530,16530,0
|
|
20230831,171300,106491993050,16530,16530,16530,16530,0
|
|
20230831,171200,106491993050,16530,16530,16530,16530,0
|
|
20230831,171100,106491993050,16530,16530,16530,16530,0
|
|
20230831,171000,106491993050,16530,16530,16530,16530,0
|
|
20230831,170900,106491993050,16530,16530,16530,16530,0
|
|
20230831,170800,106491993050,16530,16530,16530,16530,0
|
|
20230831,170700,106491993050,16530,16530,16530,16530,0
|
|
20230831,170600,106491993050,16530,16530,16530,16530,0
|
|
20230831,170500,106491993050,16530,16530,16530,16530,0
|
|
20230831,170400,106491993050,16530,16530,16530,16530,0
|
|
20230831,170300,106491993050,16530,16530,16530,16530,0
|
|
20230831,170200,106491993050,16530,16530,16530,16530,0
|
|
20230831,170100,106491993050,16530,16530,16530,16530,0
|
|
20230831,170000,106491993050,16530,16530,16530,16530,0
|
|
20230831,165900,106491993050,16530,16530,16530,16530,0
|
|
20230831,165800,106491993050,16530,16530,16530,16530,0
|
|
20230831,165700,106491993050,16530,16530,16530,16530,0
|
|
20230831,165600,106491993050,16530,16530,16530,16530,0
|
|
20230831,165500,106491993050,16530,16530,16530,16530,0
|
|
20230831,165400,106491993050,16530,16530,16530,16530,0
|
|
20230831,165300,106491993050,16530,16530,16530,16530,0
|
|
20230831,165200,106491993050,16530,16530,16530,16530,0
|
|
20230831,165100,106491993050,16530,16530,16530,16530,0
|
|
20230831,165000,106491993050,16530,16530,16530,16530,0
|
|
20230831,164900,106491993050,16530,16530,16530,16530,0
|
|
20230831,164800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,164700,106491993050,16530,16530,16530,16530,0
|
|
20230831,164600,106491993050,16530,16530,16530,16530,0
|
|
20230831,164500,106491993050,16530,16530,16530,16530,0
|
|
20230831,164400,106491993050,16530,16530,16530,16530,0
|
|
20230831,164300,106491993050,16530,16530,16530,16530,0
|
|
20230831,164200,106491993050,16530,16530,16530,16530,0
|
|
20230831,164100,106491993050,16530,16530,16530,16530,0
|
|
20230831,164000,106491993050,16530,16530,16530,16530,0
|
|
20230831,163900,106491993050,16530,16530,16530,16530,0
|
|
20230831,163800,106491993050,16530,16530,16530,16530,0
|
|
20230831,163700,106491993050,16530,16530,16530,16530,0
|
|
20230831,163600,106491993050,16530,16530,16530,16530,0
|
|
20230831,163500,106491993050,16530,16530,16530,16530,0
|
|
20230831,163400,106491993050,16530,16530,16530,16530,0
|
|
20230831,163300,106491993050,16530,16530,16530,16530,0
|
|
20230831,163200,106491993050,16530,16530,16530,16530,0
|
|
20230831,163100,106491993050,16530,16530,16530,16530,0
|
|
20230831,163000,106491993050,16530,16530,16530,16530,0
|
|
20230831,162900,106491993050,16530,16530,16530,16530,0
|
|
20230831,162800,106491993050,16530,16530,16530,16530,0
|
|
20230831,162700,106491993050,16530,16530,16530,16530,0
|
|
20230831,162600,106491993050,16530,16530,16530,16530,0
|
|
20230831,162500,106491993050,16530,16530,16530,16530,0
|
|
20230831,162400,106491993050,16530,16530,16530,16530,0
|
|
20230831,162300,106491993050,16530,16530,16530,16530,0
|
|
20230831,162200,106491993050,16530,16530,16530,16530,0
|
|
20230831,162100,106491993050,16530,16530,16530,16530,0
|
|
20230831,162000,106491993050,16530,16530,16530,16530,0
|
|
20230831,161900,106491993050,16530,16530,16530,16530,0
|
|
20230831,161800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,161700,106491993050,16530,16530,16530,16530,0
|
|
20230831,161600,106491993050,16530,16530,16530,16530,0
|
|
20230831,161500,106491993050,16530,16530,16530,16530,0
|
|
20230831,161400,106491993050,16530,16530,16530,16530,0
|
|
20230831,161300,106491993050,16530,16530,16530,16530,0
|
|
20230831,161200,106491993050,16530,16530,16530,16530,0
|
|
20230831,161100,106491993050,16530,16530,16530,16530,0
|
|
20230831,161000,106491993050,16530,16530,16530,16530,0
|
|
20230831,160900,106491993050,16530,16530,16530,16530,0
|
|
20230831,160800,106491993050,16530,16530,16530,16530,0
|
|
20230831,160700,106491993050,16530,16530,16530,16530,0
|
|
20230831,160600,106491993050,16530,16530,16530,16530,0
|
|
20230831,160500,106491993050,16530,16530,16530,16530,0
|
|
20230831,160400,106491993050,16530,16530,16530,16530,0
|
|
20230831,160300,106491993050,16530,16530,16530,16530,0
|
|
20230831,160200,106491993050,16530,16530,16530,16530,0
|
|
20230831,160100,106491993050,16530,16530,16530,16530,0
|
|
20230831,160000,106491993050,16530,16530,16530,16530,0
|
|
20230831,155900,106491993050,16530,16530,16530,16530,0
|
|
20230831,155800,106491993050,16530,16530,16530,16530,0
|
|
20230831,155700,106491993050,16530,16530,16530,16530,0
|
|
20230831,155600,106491993050,16530,16530,16530,16530,0
|
|
20230831,155500,106491993050,16530,16530,16530,16530,0
|
|
20230831,155400,106491993050,16530,16530,16530,16530,0
|
|
20230831,155300,106491993050,16530,16530,16530,16530,0
|
|
20230831,155200,106491993050,16530,16530,16530,16530,0
|
|
20230831,155100,106491993050,16530,16530,16530,16530,0
|
|
20230831,155000,106491993050,16530,16530,16530,16530,0
|
|
20230831,154900,106491993050,16530,16530,16530,16530,0
|
|
20230831,154800,106491993050,16530,16530,16530,16530,29681
|
|
20230831,154700,106491993050,16530,16530,16530,16530,0
|
|
20230831,154600,106491993050,16530,16530,16530,16530,0
|
|
20230831,154500,106491993050,16530,16530,16530,16530,0
|
|
20230831,154400,106491993050,16530,16530,16530,16530,0
|
|
20230831,154300,106491993050,16530,16530,16530,16530,0
|
|
20230831,154200,106491993050,16530,16530,16530,16530,0
|
|
20230831,154100,106491993050,16530,16530,16530,16530,0
|
|
20230831,154000,106491993050,16530,16530,16530,16530,0
|
|
20230831,153900,106491993050,16530,16530,16530,16530,0
|
|
20230831,153800,106491993050,16530,16530,16530,16530,0
|
|
20230831,153700,106491993050,16530,16530,16530,16530,0
|
|
20230831,153600,106491993050,16530,16530,16530,16530,0
|
|
20230831,153500,106491993050,16530,16530,16530,16530,0
|
|
20230831,153400,106491993050,16530,16530,16530,16530,0
|
|
20230831,153300,106491993050,16530,16530,16530,16530,0
|
|
20230831,153200,106491993050,16530,16530,16530,16530,0
|
|
20230831,153100,106491993050,16530,16530,16530,16530,0
|
|
20230831,153000,106491993050,16530,16530,16530,16530,29681
|
|
20230831,152900,106001366120,16530,16530,16530,16530,0
|
|
20230831,152800,106001366120,16530,16530,16530,16530,0
|
|
20230831,152700,106001366120,16530,16530,16530,16530,0
|
|
20230831,152600,106001366120,16530,16530,16530,16530,0
|
|
20230831,152500,106001366120,16530,16530,16530,16530,0
|
|
20230831,152400,106001366120,16530,16530,16530,16530,0
|
|
20230831,152300,106001366120,16530,16530,16530,16530,0
|
|
20230831,152200,106001366120,16530,16530,16530,16530,0
|
|
20230831,152100,106001366120,16530,16530,16530,16530,0
|
|
20230831,152000,106001366120,16530,16530,16530,16530,0
|
|
20230831,151900,106001366120,16530,16420,16530,16400,16134
|
|
20230831,151800,105735446870,16410,16560,16670,16410,14184
|
|
20230831,151700,105501553120,16550,16590,16690,16550,8884
|
|
20230831,151600,105353997730,16580,16680,16700,16580,17627
|
|
20230831,151500,105060452570,16680,16720,16760,16680,5268
|
|
20230831,151400,104972388400,16760,16690,16760,16590,13038
|
|
20230831,151300,104755477870,16690,16850,16890,16680,17508
|
|
20230831,151200,104462517070,16850,16720,16860,16700,11649
|
|
20230831,151100,104267197240,16700,17000,17000,16700,15549
|
|
20230831,151000,104004492690,16980,16930,17040,16900,23480
|
|
20230831,150900,103605514500,16930,16900,16980,16890,20536
|
|
20230831,150800,103257986770,16900,16970,16980,16890,17777
|
|
20230831,150700,102957160220,16960,16990,17040,16860,24419
|
|
20230831,150600,102542717730,17000,16850,17000,16790,15637
|
|
20230831,150500,102279167100,16820,16770,16870,16710,13236
|
|
20230831,150400,102056394980,16770,17200,17200,16460,56622
|
|
20230831,150300,101099252640,17170,16950,17200,16910,74558
|
|
20230831,150200,99827552150,16950,16550,16990,16550,43732
|
|
20230831,150100,99094775060,16550,16460,16550,16450,4846
|
|
20230831,150000,99014777230,16460,16440,16480,16440,2388
|
|
20230831,145900,98975498740,16450,16510,16520,16440,3704
|
|
20230831,145800,98914505200,16510,16560,16560,16500,6748
|
|
20230831,145700,98802861220,16560,16580,16610,16550,5622
|
|
20230831,145600,98709681390,16580,16580,16600,16550,8169
|
|
20230831,145500,98574262890,16600,16560,16600,16500,10258
|
|
20230831,145400,98404274870,16570,16490,16580,16420,12948
|
|
20230831,145300,98190478330,16490,16470,16490,16410,5374
|
|
20230831,145200,98101976600,16470,16490,16490,16420,1282
|
|
20230831,145100,98080897310,16430,16500,16500,16420,3400
|
|
20230831,145000,98024914840,16500,16430,16500,16400,5400
|
|
20230831,144900,97935950830,16460,16450,16460,16400,4944
|
|
20230831,144800,97854725670,16450,16450,16460,16400,2632
|
|
20230831,144700,97811455680,16450,16400,16470,16400,2587
|
|
20230831,144600,97768918010,16400,16440,16470,16400,5205
|
|
20230831,144500,97683426640,16470,16380,16470,16330,3077
|
|
20230831,144400,97633042450,16390,16500,16520,16360,8736
|
|
20230831,144300,97489141140,16500,16410,16500,16410,11461
|
|
20230831,144200,97300277930,16420,16380,16440,16380,5852
|
|
20230831,144100,97204280150,16380,16310,16380,16310,3871
|
|
20230831,144000,97141082390,16300,16250,16310,16240,3932
|
|
20230831,143900,97077016600,16280,16280,16290,16280,2327
|
|
20230831,143800,97039115870,16280,16280,16290,16240,2250
|
|
20230831,143700,97002501320,16280,16300,16300,16280,4530
|
|
20230831,143600,96928688060,16290,16280,16300,16240,2100
|
|
20230831,143500,96894476310,16290,16190,16300,16170,4445
|
|
20230831,143400,96822251330,16160,16240,16250,16160,5447
|
|
20230831,143300,96734018460,16250,16260,16270,16220,1915
|
|
20230831,143200,96702891940,16260,16180,16260,16180,6846
|
|
20230831,143100,96591820340,16190,16240,16250,16170,2540
|
|
20230831,143000,96550642020,16240,16250,16300,16240,3451
|
|
20230831,142900,96494521290,16250,16310,16320,16210,6423
|
|
20230831,142800,96390053570,16310,16290,16310,16280,1279
|
|
20230831,142700,96369227890,16290,16330,16340,16290,2492
|
|
20230831,142600,96328555340,16320,16260,16330,16260,2935
|
|
20230831,142500,96280699410,16250,16310,16320,16250,3453
|
|
20230831,142400,96224451500,16310,16100,16310,16090,5014
|
|
20230831,142300,96143354530,16120,16140,16140,16020,15592
|
|
20230831,142200,95892817170,16140,16280,16320,16130,16814
|
|
20230831,142100,95620191080,16290,16320,16380,16290,4193
|
|
20230831,142000,95551780610,16300,16320,16330,16280,4147
|
|
20230831,141900,95484170650,16320,16410,16410,16320,3966
|
|
20230831,141800,95419269030,16410,16260,16440,16240,10309
|
|
20230831,141700,95251014180,16260,16350,16370,16250,10047
|
|
20230831,141600,95087222970,16370,16370,16390,16350,4631
|
|
20230831,141500,95011418290,16380,16470,16470,16360,15399
|
|
20230831,141400,94758834270,16470,16460,16470,16440,5874
|
|
20230831,141300,94662146270,16460,16620,16620,16450,5099
|
|
20230831,141200,94578035140,16630,16430,16650,16430,7461
|
|
20230831,141100,94454752230,16440,16420,16500,16400,8588
|
|
20230831,141000,94313585410,16420,16500,16510,16360,7959
|
|
20230831,140900,94182758960,16500,16600,16660,16500,9696
|
|
20230831,140800,94022248200,16600,16600,16650,16580,2555
|
|
20230831,140700,93979840000,16640,16600,16640,16600,3190
|
|
20230831,140600,93926839280,16600,16680,16680,16600,5019
|
|
20230831,140500,93843443040,16680,16680,16680,16610,5403
|
|
20230831,140400,93753490720,16680,16710,16710,16680,3513
|
|
20230831,140300,93694819010,16690,16750,16750,16660,7853
|
|
20230831,140200,93563721600,16750,16550,16780,16510,9733
|
|
20230831,140100,93402163910,16520,16780,16800,16520,14445
|
|
20230831,140000,93161032860,16780,16910,16910,16770,7826
|
|
20230831,135900,93029282130,16920,16880,16940,16870,6920
|
|
20230831,135800,92912236730,16870,16820,17000,16810,12922
|
|
20230831,135700,92693289130,16820,16850,16850,16690,14582
|
|
20230831,135600,92448933790,16840,16980,17010,16830,38399
|
|
20230831,135500,91797762350,16980,16990,17000,16930,15442
|
|
20230831,135400,91535675170,16970,16880,17000,16860,31383
|
|
20230831,135300,91003636730,16870,16860,16910,16770,23046
|
|
20230831,135200,90614912670,16850,16690,16880,16690,28342
|
|
20230831,135100,90138898260,16690,16590,16690,16560,13967
|
|
20230831,135000,89906523280,16590,16530,16600,16520,7568
|
|
20230831,134900,89781175170,16530,16530,16550,16520,1021
|
|
20230831,134800,89764288930,16530,16550,16560,16530,2270
|
|
20230831,134700,89726714920,16550,16550,16560,16510,2410
|
|
20230831,134600,89686825730,16560,16490,16560,16490,4376
|
|
20230831,134500,89614487580,16490,16500,16510,16470,850
|
|
20230831,134400,89600471050,16500,16470,16500,16440,2953
|
|
20230831,134300,89551809930,16470,16500,16500,16460,1559
|
|
20230831,134200,89526110940,16500,16510,16510,16460,2787
|
|
20230831,134100,89480160030,16510,16510,16530,16480,3901
|
|
20230831,134000,89415773400,16520,16520,16570,16500,3062
|
|
20230831,133900,89365198420,16510,16520,16580,16480,4736
|
|
20230831,133800,89286946050,16520,16570,16590,16500,4729
|
|
20230831,133700,89208675360,16560,16530,16560,16520,6454
|
|
20230831,133600,89101897520,16530,16430,16530,16430,7210
|
|
20230831,133500,88983038010,16430,16380,16430,16380,1532
|
|
20230831,133400,88957880770,16380,16390,16430,16380,4810
|
|
20230831,133300,88879018610,16390,16260,16420,16240,6714
|
|
20230831,133200,88769594040,16260,16400,16410,16250,9565
|
|
20230831,133100,88613475490,16400,16440,16440,16380,6639
|
|
20230831,133000,88504524390,16440,16440,16450,16420,5281
|
|
20230831,132900,88417713230,16440,16450,16460,16440,3917
|
|
20230831,132800,88353288660,16470,16480,16490,16450,2683
|
|
20230831,132700,88309084130,16490,16450,16490,16450,2324
|
|
20230831,132600,88270810080,16450,16510,16530,16450,4125
|
|
20230831,132500,88202828310,16520,16440,16530,16440,3422
|
|
20230831,132400,88146394060,16440,16490,16490,16430,3353
|
|
20230831,132300,88091224850,16480,16510,16520,16470,7036
|
|
20230831,132200,87975217090,16510,16550,16550,16500,5883
|
|
20230831,132100,87877974260,16550,16540,16570,16540,3242
|
|
20230831,132000,87824308230,16550,16540,16560,16500,4713
|
|
20230831,131900,87746444210,16540,16530,16540,16490,7185
|
|
20230831,131800,87627778260,16530,16640,16640,16530,9370
|
|
20230831,131700,87472504290,16640,16570,16650,16560,17921
|
|
20230831,131600,87174726310,16570,16500,16580,16490,11156
|
|
20230831,131500,86990097470,16500,16440,16500,16440,4355
|
|
20230831,131400,86918306560,16440,16420,16470,16400,6292
|
|
20230831,131300,86815025250,16420,16440,16450,16400,5299
|
|
20230831,131200,86728035820,16440,16460,16470,16410,3294
|
|
20230831,131100,86673934180,16460,16480,16490,16410,4729
|
|
20230831,131000,86596115420,16470,16500,16510,16460,3675
|
|
20230831,130900,86535534880,16500,16500,16510,16500,3095
|
|
20230831,130800,86484463630,16500,16490,16560,16480,3503
|
|
20230831,130700,86426569290,16500,16570,16590,16490,5673
|
|
20230831,130600,86332714470,16540,16450,16580,16450,5193
|
|
20230831,130500,86246925860,16440,16380,16460,16340,4191
|
|
20230831,130400,86178225140,16330,16340,16400,16310,4129
|
|
20230831,130300,86110596060,16340,16480,16480,16290,12171
|
|
20230831,130200,85911509410,16460,16400,16490,16390,4543
|
|
20230831,130100,85836889330,16390,16510,16510,16380,9106
|
|
20230831,130000,85687198700,16510,16600,16600,16500,9094
|
|
20230831,125900,85536497520,16590,16600,16620,16560,13995
|
|
20230831,125800,85304220310,16600,16490,16600,16470,11088
|
|
20230831,125700,85120986350,16480,16480,16540,16450,7950
|
|
20230831,125600,84989762270,16450,16460,16490,16390,13188
|
|
20230831,125500,84772710350,16430,16250,16550,16230,11411
|
|
20230831,125400,84586126460,16250,16350,16360,16200,26531
|
|
20230831,125300,84154490770,16350,16640,16640,16330,25480
|
|
20230831,125200,83735217290,16640,16690,16710,16620,22267
|
|
20230831,125100,83363802070,16690,16490,16690,16490,35509
|
|
20230831,125000,82774079700,16490,16460,16490,16390,17561
|
|
20230831,124900,82484899040,16460,16290,16530,16270,31371
|
|
20230831,124800,81972485460,16290,16170,16290,16170,21237
|
|
20230831,124700,81628193190,16180,16070,16180,16050,16135
|
|
20230831,124600,81367930700,16070,16010,16160,16010,31696
|
|
20230831,124500,80858520110,16010,16200,16230,16000,62245
|
|
20230831,124400,79854781930,16200,16350,16360,16200,34707
|
|
20230831,124300,79288979780,16330,16470,16530,16270,54001
|
|
20230831,124200,78405936590,16470,16500,16550,16450,31667
|
|
20230831,124100,77883760400,16490,16590,16620,16490,34665
|
|
20230831,124000,77310424440,16590,16790,16790,16500,52422
|
|
20230831,123900,76439628030,16790,16930,16990,16700,60893
|
|
20230831,123800,75414730370,16910,17120,17170,16870,52496
|
|
20230831,123700,74521614210,17120,17190,17280,17030,67069
|
|
20230831,123600,73372631140,17240,17080,17300,17060,96311
|
|
20230831,123500,71715491810,17080,16890,17250,16840,116398
|
|
20230831,123400,69723089490,16880,17100,17200,16660,93557
|
|
20230831,123300,68142343660,17100,16710,17100,16710,106613
|
|
20230831,123200,66334810270,16720,16790,16920,16650,73956
|
|
20230831,123100,65094864370,16790,16600,16880,16580,53851
|
|
20230831,123000,64192861770,16580,16530,16770,16520,39020
|
|
20230831,122900,63542120820,16540,16540,16700,16470,28486
|
|
20230831,122800,63070240820,16550,16630,16770,16400,55291
|
|
20230831,122700,62153366840,16660,16860,16870,16560,95620
|
|
20230831,122600,60555461390,16840,16800,16900,16630,124707
|
|
20230831,122500,58459699920,16630,16630,16630,16630,0
|
|
20230831,122400,58459699920,16630,16230,16630,16230,103338
|
|
20230831,122300,56758578180,16230,15940,16230,15880,24375
|
|
20230831,122200,56365258870,15950,15960,16000,15930,3829
|
|
20230831,122100,56304128040,15960,16080,16090,15930,8099
|
|
20230831,122000,56174406990,16100,16150,16160,16020,8191
|
|
20230831,121900,56042500500,16110,16050,16200,16050,15276
|
|
20230831,121800,55796022500,16050,15950,16050,15930,6306
|
|
20230831,121700,55695257650,15950,15900,15950,15850,7169
|
|
20230831,121600,55581333550,15900,15810,15960,15810,5563
|
|
20230831,121500,55492989620,15810,15750,15810,15750,2297
|
|
20230831,121400,55456750210,15750,15740,15770,15730,6014
|
|
20230831,121300,55362025090,15740,15740,15790,15720,2449
|
|
20230831,121200,55323450090,15740,15700,15810,15700,4812
|
|
20230831,121100,55247715610,15690,15790,15810,15650,13186
|
|
20230831,121000,55040400670,15800,15810,15890,15780,6202
|
|
20230831,120900,54942222270,15820,15880,16040,15810,8673
|
|
20230831,120800,54804457960,15810,16020,16150,15810,19750
|
|
20230831,120700,54489376490,16020,16210,16230,15980,19173
|
|
20230831,120600,54181188790,16210,16100,16270,16030,14873
|
|
20230831,120500,53940630170,16030,16190,16210,16000,21554
|
|
20230831,120400,53592373060,16190,15970,16230,15940,19138
|
|
20230831,120300,53284231370,15970,16210,16240,15930,48374
|
|
20230831,120200,52503670990,16230,15950,16240,15820,59528
|
|
20230831,120100,51546820530,15940,15730,15950,15730,18634
|
|
20230831,120000,51251818060,15760,15720,15780,15700,6685
|
|
20230831,115900,51146627650,15730,15620,15790,15620,7781
|
|
20230831,115800,51024224180,15670,15640,15690,15500,10094
|
|
20230831,115700,50866700560,15650,15730,15770,15560,5401
|
|
20230831,115600,50781899560,15770,15660,15770,15660,17726
|
|
20230831,115500,50503347610,15650,15560,15690,15540,18039
|
|
20230831,115400,50221686040,15560,15510,15560,15470,4470
|
|
20230831,115300,50152232580,15520,15530,15540,15460,2296
|
|
20230831,115200,50116615790,15550,15550,15550,15520,3441
|
|
20230831,115100,50063118610,15540,15490,15560,15490,7161
|
|
20230831,115000,49951855920,15500,15450,15510,15450,3396
|
|
20230831,114900,49899221360,15500,15370,15500,15370,9661
|
|
20230831,114800,49750055790,15370,15350,15380,15310,780
|
|
20230831,114700,49738081350,15350,15250,15380,15250,1659
|
|
20230831,114600,49712609670,15250,15270,15300,15250,1068
|
|
20230831,114500,49696288390,15290,15300,15300,15250,673
|
|
20230831,114400,49686003030,15300,15300,15300,15250,2038
|
|
20230831,114300,49654831630,15300,15230,15300,15230,884
|
|
20230831,114200,49641347280,15230,15310,15310,15230,1338
|
|
20230831,114100,49620904410,15310,15230,15310,15230,1667
|
|
20230831,114000,49595419500,15300,15390,15390,15210,1073
|
|
20230831,113900,49579034750,15290,15250,15400,15200,2039
|
|
20230831,113800,49547852740,15250,15200,15270,15180,2184
|
|
20230831,113700,49514593420,15200,15210,15240,15200,2241
|
|
20230831,113600,49480496780,15210,15240,15270,15190,1306
|
|
20230831,113500,49460613790,15240,15270,15270,15200,4497
|
|
20230831,113400,49392127710,15270,15300,15300,15250,2653
|
|
20230831,113300,49351626220,15380,15360,15380,15250,4199
|
|
20230831,113200,49287357060,15300,15380,15380,15280,2270
|
|
20230831,113100,49252578530,15390,15440,15460,15380,6647
|
|
20230831,113000,49149989860,15440,15380,15440,15370,3803
|
|
20230831,112900,49091376240,15380,15310,15400,15290,2336
|
|
20230831,112800,49055588610,15310,15380,15390,15300,1050
|
|
20230831,112700,49039441270,15370,15360,15400,15350,1857
|
|
20230831,112600,49010878350,15360,15420,15420,15360,1942
|
|
20230831,112500,48981008760,15420,15350,15420,15350,3527
|
|
20230831,112400,48926772540,15350,15270,15350,15270,2485
|
|
20230831,112300,48888751900,15270,15290,15290,15230,980
|
|
20230831,112200,48873812710,15290,15250,15300,15250,1779
|
|
20230831,112100,48846633020,15250,15350,15350,15220,3477
|
|
20230831,112000,48793526280,15350,15310,15390,15310,1167
|
|
20230831,111900,48775597840,15300,15370,15390,15300,2006
|
|
20230831,111800,48744803150,15360,15370,15370,15290,1378
|
|
20230831,111700,48723664220,15370,15330,15370,15280,954
|
|
20230831,111600,48709008350,15250,15320,15400,15250,2342
|
|
20230831,111500,48673087020,15320,15350,15360,15320,1619
|
|
20230831,111400,48648256720,15360,15270,15430,15270,4659
|
|
20230831,111300,48576639630,15280,15240,15280,15220,4282
|
|
20230831,111200,48511318390,15250,15220,15280,15220,2083
|
|
20230831,111100,48479556630,15220,15230,15230,15150,2416
|
|
20230831,111000,48442864900,15230,15180,15250,15150,4395
|
|
20230831,110900,48376161690,15180,15240,15250,15160,7870
|
|
20230831,110800,48256480240,15250,15300,15320,15240,3700
|
|
20230831,110700,48199911280,15310,15260,15310,15250,1668
|
|
20230831,110600,48174442060,15290,15320,15320,15230,935
|
|
20230831,110500,48160146300,15220,15220,15330,15210,4160
|
|
20230831,110400,48096698600,15220,15240,15250,15210,7737
|
|
20230831,110300,47978916510,15240,15300,15360,15240,6607
|
|
20230831,110200,47877899220,15300,15470,15470,15300,11029
|
|
20230831,110100,47708173340,15460,15490,15540,15460,6143
|
|
20230831,110000,47612963150,15500,15470,15540,15470,2335
|
|
20230831,105900,47576755820,15470,15580,15580,15470,8426
|
|
20230831,105800,47446131990,15580,15530,15590,15530,5862
|
|
20230831,105700,47354847680,15530,15490,15530,15470,8099
|
|
20230831,105600,47229268470,15500,15480,15520,15410,5446
|
|
20230831,105500,47144962980,15480,15580,15580,15480,3796
|
|
20230831,105400,47085965010,15570,15400,15580,15400,6962
|
|
20230831,105300,46977979440,15390,15360,15430,15310,8120
|
|
20230831,105200,46853385450,15370,15470,15470,15360,8367
|
|
20230831,105100,46724440650,15460,15500,15560,15460,11554
|
|
20230831,105000,46545296860,15500,15540,15540,15380,14424
|
|
20230831,104900,46322259230,15540,15440,15550,15440,12443
|
|
20230831,104800,46129383520,15480,15450,15520,15330,25800
|
|
20230831,104700,45730195890,15450,15260,15460,15260,13581
|
|
20230831,104600,45521342150,15270,15330,15330,15240,3729
|
|
20230831,104500,45464369210,15330,15280,15350,15240,9505
|
|
20230831,104400,45318794320,15290,15240,15290,15230,3788
|
|
20230831,104300,45261004110,15240,15310,15350,15210,14900
|
|
20230831,104200,45032952000,15310,15150,15350,15140,23018
|
|
20230831,104100,44681766360,15150,15110,15160,15110,1694
|
|
20230831,104000,44656144620,15110,15170,15180,15110,4053
|
|
20230831,103900,44594731860,15160,15080,15160,15040,4180
|
|
20230831,103800,44531483180,15080,15090,15100,15070,675
|
|
20230831,103700,44521300220,15130,15040,15130,15040,6628
|
|
20230831,103600,44421328070,15030,15050,15050,15020,821
|
|
20230831,103500,44408977450,15050,15050,15050,15000,2395
|
|
20230831,103400,44372990640,15050,15020,15070,15020,1736
|
|
20230831,103300,44346862330,15030,15100,15100,15000,2190
|
|
20230831,103200,44313894880,15100,15080,15120,15030,6051
|
|
20230831,103100,44222545030,15100,15090,15140,15080,4166
|
|
20230831,103000,44159583620,15080,14920,15080,14910,6667
|
|
20230831,102900,44059486100,14910,14940,14960,14900,1741
|
|
20230831,102800,44033509800,14930,14850,14930,14850,1511
|
|
20230831,102700,44011019790,14850,14840,14850,14800,3369
|
|
20230831,102600,43961063460,14800,14980,14980,14770,24032
|
|
20230831,102500,43604242230,14900,14970,14980,14900,10147
|
|
20230831,102400,43452679390,14970,15020,15040,14960,7933
|
|
20230831,102300,43333654050,15020,15050,15070,15020,4143
|
|
20230831,102200,43271330700,15050,15050,15100,15040,2453
|
|
20230831,102100,43234362750,15050,15130,15150,15050,2964
|
|
20230831,102000,43189614360,15130,15050,15140,15050,8227
|
|
20230831,101900,43065520500,15050,15090,15120,15040,3925
|
|
20230831,101800,43006329480,15100,15120,15130,15040,3114
|
|
20230831,101700,42959405640,15120,15140,15140,15060,5646
|
|
20230831,101600,42874098790,15140,15220,15270,15130,12202
|
|
20230831,101500,42688289910,15210,15100,15230,15100,8728
|
|
20230831,101400,42555920410,15100,15220,15230,15050,8012
|
|
20230831,101300,42434521500,15220,15030,15230,15030,7466
|
|
20230831,101200,42321447190,15050,15070,15070,15000,7873
|
|
20230831,101100,42203123670,15050,15020,15060,15000,3821
|
|
20230831,101000,42145693500,15020,14920,15040,14920,5139
|
|
20230831,100900,42068646590,14920,14850,14930,14850,4733
|
|
20230831,100800,41998145000,14870,14830,14890,14830,1169
|
|
20230831,100700,41980768200,14830,14840,14890,14820,3521
|
|
20230831,100600,41928539390,14840,14890,14890,14840,5240
|
|
20230831,100500,41850690270,14890,14850,14900,14840,1888
|
|
20230831,100400,41822628170,14840,14930,14930,14820,20846
|
|
20230831,100300,41512397560,14930,14940,15000,14930,5233
|
|
20230831,100200,41434141230,14940,14950,15000,14930,4877
|
|
20230831,100100,41361252480,14950,14990,15000,14950,8757
|
|
20230831,100000,41230107100,14990,15020,15020,14990,7242
|
|
20230831,095900,41121452610,15010,15030,15030,14980,2638
|
|
20230831,095800,41081873870,15030,14950,15060,14950,5386
|
|
20230831,095700,41001102980,14990,15020,15060,14930,9612
|
|
20230831,095600,40857159470,15010,15090,15100,15000,7291
|
|
20230831,095500,40747573570,15100,15000,15190,14970,5119
|
|
20230831,095400,40670369260,14950,15090,15100,14920,15692
|
|
20230831,095300,40434798030,15100,15210,15220,15070,17079
|
|
20230831,095200,40176377900,15170,15170,15290,15170,22179
|
|
20230831,095100,39838257310,15180,15240,15320,15110,37906
|
|
20230831,095000,39261745000,15240,15150,15240,15040,59523
|
|
20230831,094900,38361224340,15150,14920,15170,14910,59031
|
|
20230831,094800,37472062260,14920,14870,14930,14860,6912
|
|
20230831,094700,37369012380,14860,14820,14870,14820,5030
|
|
20230831,094600,37294315130,14820,14920,14920,14800,15684
|
|
20230831,094500,37061174100,14920,14800,14920,14790,35671
|
|
20230831,094400,36530854620,14790,14720,14810,14720,12896
|
|
20230831,094300,36340226400,14740,14650,14790,14630,6745
|
|
20230831,094200,36240893650,14660,14780,14780,14630,14422
|
|
20230831,094100,36028831370,14780,14790,14810,14750,10611
|
|
20230831,094000,35871913250,14790,14780,14790,14770,10553
|
|
20230831,093900,35715903000,14770,14690,14780,14670,7453
|
|
20230831,093800,35606221870,14690,14650,14700,14630,10140
|
|
20230831,093700,35457589270,14650,14650,14700,14600,11293
|
|
20230831,093600,35292342360,14700,14840,14840,14630,32858
|
|
20230831,093500,34807633790,14830,14770,14840,14750,17536
|
|
20230831,093400,34548112260,14760,14780,14780,14700,17658
|
|
20230831,093300,34287751730,14780,14720,14850,14710,47238
|
|
20230831,093200,33589402990,14720,14670,14740,14640,39826
|
|
20230831,093100,33004130870,14670,14700,14700,14570,20212
|
|
20230831,093000,32708436500,14690,14570,14700,14530,37782
|
|
20230831,092900,32155666430,14570,14540,14570,14430,39110
|
|
20230831,092800,31589276020,14550,14460,14570,14430,46017
|
|
20230831,092700,30921590420,14460,14620,14630,14340,133214
|
|
20230831,092600,28989762560,14630,14670,14800,14610,42194
|
|
20230831,092500,28369520330,14690,14780,14810,14620,49547
|
|
20230831,092400,27640041270,14790,14920,14930,14700,106690
|
|
20230831,092300,26061561850,14930,14960,15050,14890,44558
|
|
20230831,092200,25394825230,14970,15120,15120,14900,75296
|
|
20230831,092100,24263189690,15180,15180,15180,15180,0
|
|
20230831,092000,24263189690,15180,15190,15200,15180,3037
|
|
20230831,091900,24217084160,15200,15390,15390,15180,46895
|
|
20230831,091800,23501422670,15380,15320,15430,15310,26774
|
|
20230831,091700,23089732570,15320,15380,15390,15250,40394
|
|
20230831,091600,22470969010,15390,15560,15560,15330,63319
|
|
20230831,091500,21494027910,15570,15560,15650,15540,31804
|
|
20230831,091400,20998112390,15540,15750,15800,15520,80546
|
|
20230831,091300,19740812220,15750,15740,15840,15720,34528
|
|
20230831,091200,19195952390,15750,15860,15870,15710,74005
|
|
20230831,091100,18028813480,15860,16110,16130,15830,89470
|
|
20230831,091000,16599237450,16120,16180,16190,16070,50493
|
|
20230831,090900,15785650010,16180,16360,16400,16140,36682
|
|
20230831,090800,15189397370,16350,16450,16500,16350,38535
|
|
20230831,090700,14555953340,16450,16280,16490,16220,42636
|
|
20230831,090600,13858309360,16250,16180,16300,16060,56132
|
|
20230831,090500,12950208340,16180,16350,16360,16040,122221
|
|
20230831,090400,10977055720,16340,16740,16760,16340,93671
|
|
20230831,090300,9431278400,16720,16530,16870,16510,76364
|
|
20230831,090200,8152502110,16530,16470,16530,16400,74791
|
|
20230831,090100,6919954070,16480,16360,16540,16340,128117
|
|
20230831,090000,4816328560,16350,16860,16980,16120,288649
|