586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,184200,20459311000,43450,43450,43450,43450,0
|
|
20230831,184100,20459311000,43450,43450,43450,43450,0
|
|
20230831,184000,20459311000,43450,43450,43450,43450,0
|
|
20230831,183900,20459311000,43450,43450,43450,43450,0
|
|
20230831,183800,20459311000,43450,43450,43450,43450,0
|
|
20230831,183700,20459311000,43450,43450,43450,43450,0
|
|
20230831,183600,20459311000,43450,43450,43450,43450,0
|
|
20230831,183500,20459311000,43450,43450,43450,43450,0
|
|
20230831,183400,20459311000,43450,43450,43450,43450,0
|
|
20230831,183300,20459311000,43450,43450,43450,43450,0
|
|
20230831,183200,20459311000,43450,43450,43450,43450,0
|
|
20230831,183100,20459311000,43450,43450,43450,43450,0
|
|
20230831,183000,20459311000,43450,43450,43450,43450,0
|
|
20230831,182900,20459311000,43450,43450,43450,43450,0
|
|
20230831,182800,20459311000,43450,43450,43450,43450,0
|
|
20230831,182700,20459311000,43450,43450,43450,43450,0
|
|
20230831,182600,20459311000,43450,43450,43450,43450,0
|
|
20230831,182500,20459311000,43450,43450,43450,43450,0
|
|
20230831,182400,20459311000,43450,43450,43450,43450,0
|
|
20230831,182300,20459311000,43450,43450,43450,43450,0
|
|
20230831,182200,20459311000,43450,43450,43450,43450,0
|
|
20230831,182100,20459311000,43450,43450,43450,43450,0
|
|
20230831,182000,20459311000,43450,43450,43450,43450,0
|
|
20230831,181900,20459311000,43450,43450,43450,43450,0
|
|
20230831,181800,20459311000,43450,43450,43450,43450,0
|
|
20230831,181700,20459311000,43450,43450,43450,43450,0
|
|
20230831,181600,20459311000,43450,43450,43450,43450,0
|
|
20230831,181500,20459311000,43450,43450,43450,43450,0
|
|
20230831,181400,20459311000,43450,43450,43450,43450,0
|
|
20230831,181300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,181200,20459311000,43450,43450,43450,43450,0
|
|
20230831,181100,20459311000,43450,43450,43450,43450,0
|
|
20230831,181000,20459311000,43450,43450,43450,43450,0
|
|
20230831,180900,20459311000,43450,43450,43450,43450,0
|
|
20230831,180800,20459311000,43450,43450,43450,43450,0
|
|
20230831,180700,20459311000,43450,43450,43450,43450,0
|
|
20230831,180600,20459311000,43450,43450,43450,43450,0
|
|
20230831,180500,20459311000,43450,43450,43450,43450,0
|
|
20230831,180400,20459311000,43450,43450,43450,43450,0
|
|
20230831,180300,20459311000,43450,43450,43450,43450,0
|
|
20230831,180200,20459311000,43450,43450,43450,43450,0
|
|
20230831,180100,20459311000,43450,43450,43450,43450,0
|
|
20230831,180000,20459311000,43450,43450,43450,43450,0
|
|
20230831,175900,20459311000,43450,43450,43450,43450,0
|
|
20230831,175800,20459311000,43450,43450,43450,43450,0
|
|
20230831,175700,20459311000,43450,43450,43450,43450,0
|
|
20230831,175600,20459311000,43450,43450,43450,43450,0
|
|
20230831,175500,20459311000,43450,43450,43450,43450,0
|
|
20230831,175400,20459311000,43450,43450,43450,43450,0
|
|
20230831,175300,20459311000,43450,43450,43450,43450,0
|
|
20230831,175200,20459311000,43450,43450,43450,43450,0
|
|
20230831,175100,20459311000,43450,43450,43450,43450,0
|
|
20230831,175000,20459311000,43450,43450,43450,43450,0
|
|
20230831,174900,20459311000,43450,43450,43450,43450,0
|
|
20230831,174800,20459311000,43450,43450,43450,43450,0
|
|
20230831,174700,20459311000,43450,43450,43450,43450,0
|
|
20230831,174600,20459311000,43450,43450,43450,43450,0
|
|
20230831,174500,20459311000,43450,43450,43450,43450,0
|
|
20230831,174400,20459311000,43450,43450,43450,43450,0
|
|
20230831,174300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,174200,20459311000,43450,43450,43450,43450,0
|
|
20230831,174100,20459311000,43450,43450,43450,43450,0
|
|
20230831,174000,20459311000,43450,43450,43450,43450,0
|
|
20230831,173900,20459311000,43450,43450,43450,43450,0
|
|
20230831,173800,20459311000,43450,43450,43450,43450,0
|
|
20230831,173700,20459311000,43450,43450,43450,43450,0
|
|
20230831,173600,20459311000,43450,43450,43450,43450,0
|
|
20230831,173500,20459311000,43450,43450,43450,43450,0
|
|
20230831,173400,20459311000,43450,43450,43450,43450,0
|
|
20230831,173300,20459311000,43450,43450,43450,43450,0
|
|
20230831,173200,20459311000,43450,43450,43450,43450,0
|
|
20230831,173100,20459311000,43450,43450,43450,43450,0
|
|
20230831,173000,20459311000,43450,43450,43450,43450,0
|
|
20230831,172900,20459311000,43450,43450,43450,43450,0
|
|
20230831,172800,20459311000,43450,43450,43450,43450,0
|
|
20230831,172700,20459311000,43450,43450,43450,43450,0
|
|
20230831,172600,20459311000,43450,43450,43450,43450,0
|
|
20230831,172500,20459311000,43450,43450,43450,43450,0
|
|
20230831,172400,20459311000,43450,43450,43450,43450,0
|
|
20230831,172300,20459311000,43450,43450,43450,43450,0
|
|
20230831,172200,20459311000,43450,43450,43450,43450,0
|
|
20230831,172100,20459311000,43450,43450,43450,43450,0
|
|
20230831,172000,20459311000,43450,43450,43450,43450,0
|
|
20230831,171900,20459311000,43450,43450,43450,43450,0
|
|
20230831,171800,20459311000,43450,43450,43450,43450,0
|
|
20230831,171700,20459311000,43450,43450,43450,43450,0
|
|
20230831,171600,20459311000,43450,43450,43450,43450,0
|
|
20230831,171500,20459311000,43450,43450,43450,43450,0
|
|
20230831,171400,20459311000,43450,43450,43450,43450,0
|
|
20230831,171300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,171200,20459311000,43450,43450,43450,43450,0
|
|
20230831,171100,20459311000,43450,43450,43450,43450,0
|
|
20230831,171000,20459311000,43450,43450,43450,43450,0
|
|
20230831,170900,20459311000,43450,43450,43450,43450,0
|
|
20230831,170800,20459311000,43450,43450,43450,43450,0
|
|
20230831,170700,20459311000,43450,43450,43450,43450,0
|
|
20230831,170600,20459311000,43450,43450,43450,43450,0
|
|
20230831,170500,20459311000,43450,43450,43450,43450,0
|
|
20230831,170400,20459311000,43450,43450,43450,43450,0
|
|
20230831,170300,20459311000,43450,43450,43450,43450,0
|
|
20230831,170200,20459311000,43450,43450,43450,43450,0
|
|
20230831,170100,20459311000,43450,43450,43450,43450,0
|
|
20230831,170000,20459311000,43450,43450,43450,43450,0
|
|
20230831,165900,20459311000,43450,43450,43450,43450,0
|
|
20230831,165800,20459311000,43450,43450,43450,43450,0
|
|
20230831,165700,20459311000,43450,43450,43450,43450,0
|
|
20230831,165600,20459311000,43450,43450,43450,43450,0
|
|
20230831,165500,20459311000,43450,43450,43450,43450,0
|
|
20230831,165400,20459311000,43450,43450,43450,43450,0
|
|
20230831,165300,20459311000,43450,43450,43450,43450,0
|
|
20230831,165200,20459311000,43450,43450,43450,43450,0
|
|
20230831,165100,20459311000,43450,43450,43450,43450,0
|
|
20230831,165000,20459311000,43450,43450,43450,43450,0
|
|
20230831,164900,20459311000,43450,43450,43450,43450,0
|
|
20230831,164800,20459311000,43450,43450,43450,43450,0
|
|
20230831,164700,20459311000,43450,43450,43450,43450,0
|
|
20230831,164600,20459311000,43450,43450,43450,43450,0
|
|
20230831,164500,20459311000,43450,43450,43450,43450,0
|
|
20230831,164400,20459311000,43450,43450,43450,43450,0
|
|
20230831,164300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,164200,20459311000,43450,43450,43450,43450,0
|
|
20230831,164100,20459311000,43450,43450,43450,43450,0
|
|
20230831,164000,20459311000,43450,43450,43450,43450,0
|
|
20230831,163900,20459311000,43450,43450,43450,43450,0
|
|
20230831,163800,20459311000,43450,43450,43450,43450,0
|
|
20230831,163700,20459311000,43450,43450,43450,43450,0
|
|
20230831,163600,20459311000,43450,43450,43450,43450,0
|
|
20230831,163500,20459311000,43450,43450,43450,43450,0
|
|
20230831,163400,20459311000,43450,43450,43450,43450,0
|
|
20230831,163300,20459311000,43450,43450,43450,43450,0
|
|
20230831,163200,20459311000,43450,43450,43450,43450,0
|
|
20230831,163100,20459311000,43450,43450,43450,43450,0
|
|
20230831,163000,20459311000,43450,43450,43450,43450,0
|
|
20230831,162900,20459311000,43450,43450,43450,43450,0
|
|
20230831,162800,20459311000,43450,43450,43450,43450,0
|
|
20230831,162700,20459311000,43450,43450,43450,43450,0
|
|
20230831,162600,20459311000,43450,43450,43450,43450,0
|
|
20230831,162500,20459311000,43450,43450,43450,43450,0
|
|
20230831,162400,20459311000,43450,43450,43450,43450,0
|
|
20230831,162300,20459311000,43450,43450,43450,43450,0
|
|
20230831,162200,20459311000,43450,43450,43450,43450,0
|
|
20230831,162100,20459311000,43450,43450,43450,43450,0
|
|
20230831,162000,20459311000,43450,43450,43450,43450,0
|
|
20230831,161900,20459311000,43450,43450,43450,43450,0
|
|
20230831,161800,20459311000,43450,43450,43450,43450,0
|
|
20230831,161700,20459311000,43450,43450,43450,43450,0
|
|
20230831,161600,20459311000,43450,43450,43450,43450,0
|
|
20230831,161500,20459311000,43450,43450,43450,43450,0
|
|
20230831,161400,20459311000,43450,43450,43450,43450,0
|
|
20230831,161300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,161200,20459311000,43450,43450,43450,43450,0
|
|
20230831,161100,20459311000,43450,43450,43450,43450,0
|
|
20230831,161000,20459311000,43450,43450,43450,43450,0
|
|
20230831,160900,20459311000,43450,43450,43450,43450,0
|
|
20230831,160800,20459311000,43450,43450,43450,43450,0
|
|
20230831,160700,20459311000,43450,43450,43450,43450,0
|
|
20230831,160600,20459311000,43450,43450,43450,43450,0
|
|
20230831,160500,20459311000,43450,43450,43450,43450,0
|
|
20230831,160400,20459311000,43450,43450,43450,43450,0
|
|
20230831,160300,20459311000,43450,43450,43450,43450,0
|
|
20230831,160200,20459311000,43450,43450,43450,43450,0
|
|
20230831,160100,20459311000,43450,43450,43450,43450,0
|
|
20230831,160000,20459311000,43450,43450,43450,43450,0
|
|
20230831,155900,20459311000,43450,43450,43450,43450,0
|
|
20230831,155800,20459311000,43450,43450,43450,43450,0
|
|
20230831,155700,20459311000,43450,43450,43450,43450,0
|
|
20230831,155600,20459311000,43450,43450,43450,43450,0
|
|
20230831,155500,20459311000,43450,43450,43450,43450,0
|
|
20230831,155400,20459311000,43450,43450,43450,43450,0
|
|
20230831,155300,20459311000,43450,43450,43450,43450,0
|
|
20230831,155200,20459311000,43450,43450,43450,43450,0
|
|
20230831,155100,20459311000,43450,43450,43450,43450,0
|
|
20230831,155000,20459311000,43450,43450,43450,43450,0
|
|
20230831,154900,20459311000,43450,43450,43450,43450,0
|
|
20230831,154800,20459311000,43450,43450,43450,43450,0
|
|
20230831,154700,20459311000,43450,43450,43450,43450,0
|
|
20230831,154600,20459311000,43450,43450,43450,43450,0
|
|
20230831,154500,20459311000,43450,43450,43450,43450,0
|
|
20230831,154400,20459311000,43450,43450,43450,43450,0
|
|
20230831,154300,20459311000,43450,43450,43450,43450,21989
|
|
20230831,154200,20459311000,43450,43450,43450,43450,0
|
|
20230831,154100,20459311000,43450,43450,43450,43450,0
|
|
20230831,154000,20459311000,43450,43450,43450,43450,0
|
|
20230831,153900,20459311000,43450,43450,43450,43450,0
|
|
20230831,153800,20459311000,43450,43450,43450,43450,0
|
|
20230831,153700,20459311000,43450,43450,43450,43450,0
|
|
20230831,153600,20459311000,43450,43450,43450,43450,0
|
|
20230831,153500,20459311000,43450,43450,43450,43450,0
|
|
20230831,153400,20459311000,43450,43450,43450,43450,0
|
|
20230831,153300,20459311000,43450,43450,43450,43450,0
|
|
20230831,153200,20459311000,43450,43450,43450,43450,0
|
|
20230831,153100,20459311000,43450,43450,43450,43450,0
|
|
20230831,153000,20459311000,43450,43450,43450,43450,21989
|
|
20230831,152900,19503888950,43450,43450,43450,43450,0
|
|
20230831,152800,19503888950,43450,43450,43450,43450,0
|
|
20230831,152700,19503888950,43450,43450,43450,43450,0
|
|
20230831,152600,19503888950,43450,43450,43450,43450,0
|
|
20230831,152500,19503888950,43450,43450,43450,43450,0
|
|
20230831,152400,19503888950,43450,43450,43450,43450,0
|
|
20230831,152300,19503888950,43450,43450,43450,43450,0
|
|
20230831,152200,19503888950,43450,43450,43450,43450,0
|
|
20230831,152100,19503888950,43450,43450,43450,43450,0
|
|
20230831,152000,19503888950,43450,43450,43450,43450,0
|
|
20230831,151900,19503888950,43450,43400,43450,43400,1888
|
|
20230831,151800,19421928000,43400,43350,43400,43350,1266
|
|
20230831,151700,19367004150,43350,43300,43350,43300,608
|
|
20230831,151600,19340650800,43350,43200,43400,43200,2992
|
|
20230831,151500,19211083650,43200,43150,43200,43100,10239
|
|
20230831,151400,18768832800,43100,43150,43150,43100,991
|
|
20230831,151300,18726078400,43150,43150,43150,43100,831
|
|
20230831,151200,18690226700,43150,43050,43150,43050,986
|
|
20230831,151100,18647727850,43100,43100,43100,43050,724
|
|
20230831,151000,18616525600,43100,43100,43100,43000,4790
|
|
20230831,150900,18410403700,43100,43100,43100,43100,261
|
|
20230831,150800,18399154600,43100,43100,43150,43000,1050
|
|
20230831,150700,18353933400,43100,43100,43100,43050,812
|
|
20230831,150600,18318936350,43100,43100,43150,43050,399
|
|
20230831,150500,18301733950,43150,43050,43150,43050,2348
|
|
20230831,150400,18200573250,43050,43050,43050,43000,1013
|
|
20230831,150300,18156964500,43000,43050,43050,43000,530
|
|
20230831,150200,18134161350,43050,43050,43050,43050,129
|
|
20230831,150100,18128607900,43050,43050,43050,43000,575
|
|
20230831,150000,18103875450,43050,43100,43100,43050,225
|
|
20230831,145900,18094188850,43100,43100,43100,43050,581
|
|
20230831,145800,18069173000,43050,43150,43150,43050,626
|
|
20230831,145700,18042192950,43100,43100,43150,43100,384
|
|
20230831,145600,18025642500,43150,43100,43150,43100,372
|
|
20230831,145500,18009608550,43100,43100,43150,43100,826
|
|
20230831,145400,17973997400,43150,43100,43150,43100,752
|
|
20230831,145300,17941569050,43100,43100,43150,43100,597
|
|
20230831,145200,17915833750,43100,43150,43150,43100,425
|
|
20230831,145100,17897515450,43150,43100,43150,43100,301
|
|
20230831,145000,17884530700,43100,43100,43150,43100,1002
|
|
20230831,144900,17841342850,43150,43100,43150,43050,1164
|
|
20230831,144800,17791175200,43050,43100,43100,43050,209
|
|
20230831,144700,17782170350,43050,43050,43100,43000,1143
|
|
20230831,144600,17732961750,43000,43050,43050,43000,212
|
|
20230831,144500,17723839950,43000,43050,43050,43000,389
|
|
20230831,144400,17707105250,43000,43000,43050,43000,158
|
|
20230831,144300,17700310750,43000,43000,43000,43000,234
|
|
20230831,144200,17690248750,43000,43000,43050,43000,453
|
|
20230831,144100,17670769700,43000,43100,43150,43000,806
|
|
20230831,144000,17636067750,43100,43150,43150,43100,666
|
|
20230831,143900,17607352000,43100,43150,43200,43100,519
|
|
20230831,143800,17584970400,43150,43100,43150,43050,1895
|
|
20230831,143700,17503242150,43100,43000,43100,43000,842
|
|
20230831,143600,17466998100,43000,42950,43050,42950,1390
|
|
20230831,143500,17407230400,42900,42900,42950,42850,1400
|
|
20230831,143400,17347144800,42850,42800,42850,42800,608
|
|
20230831,143300,17321096050,42800,42800,42800,42800,231
|
|
20230831,143200,17311209250,42800,42750,42900,42750,2883
|
|
20230831,143100,17187758250,42750,42750,42800,42750,539
|
|
20230831,143000,17164715650,42750,42800,42850,42750,464
|
|
20230831,142900,17144864800,42800,42850,42850,42800,461
|
|
20230831,142800,17125127300,42800,42800,42850,42800,1432
|
|
20230831,142700,17063817650,42850,42800,42850,42800,83
|
|
20230831,142600,17060264300,42800,42800,42850,42800,385
|
|
20230831,142500,17043779550,42800,42700,42850,42700,2049
|
|
20230831,142400,16956107100,42750,42700,42750,42700,708
|
|
20230831,142300,16925866050,42750,42750,42750,42700,368
|
|
20230831,142200,16910134750,42750,42750,42800,42750,353
|
|
20230831,142100,16895032450,42800,42800,42800,42750,783
|
|
20230831,142000,16861552300,42800,42800,42850,42750,761
|
|
20230831,141900,16828990550,42800,42800,42800,42750,340
|
|
20230831,141800,16814441600,42800,42800,42850,42800,814
|
|
20230831,141700,16779598300,42800,42800,42800,42750,466
|
|
20230831,141600,16759657950,42800,42800,42850,42800,389
|
|
20230831,141500,16743008550,42800,42850,42850,42800,236
|
|
20230831,141400,16732907150,42800,42850,42850,42800,526
|
|
20230831,141300,16710377200,42850,42800,42850,42800,376
|
|
20230831,141200,16694271050,42800,42750,42800,42750,799
|
|
20230831,141100,16660079600,42750,42750,42800,42750,297
|
|
20230831,141000,16647377700,42750,42750,42750,42700,278
|
|
20230831,140900,16635493500,42700,42700,42750,42700,117
|
|
20230831,140800,16630497400,42700,42700,42750,42700,834
|
|
20230831,140700,16594881800,42650,42700,42700,42650,216
|
|
20230831,140600,16585662500,42700,42650,42700,42650,304
|
|
20230831,140500,16572696600,42650,42650,42650,42600,797
|
|
20230831,140400,16538706200,42650,42600,42650,42550,1395
|
|
20230831,140300,16479265450,42600,42550,42600,42550,221
|
|
20230831,140200,16469861700,42550,42550,42550,42550,145
|
|
20230831,140100,16463691950,42550,42550,42600,42550,2468
|
|
20230831,140000,16358675500,42550,42600,42600,42550,602
|
|
20230831,135900,16333041150,42600,42600,42650,42600,1118
|
|
20230831,135800,16285388050,42650,42600,42650,42600,1122
|
|
20230831,135700,16237589000,42600,42600,42600,42600,510
|
|
20230831,135600,16215863000,42600,42650,42650,42600,1726
|
|
20230831,135500,16142325250,42600,42600,42650,42600,1254
|
|
20230831,135400,16088847800,42650,42600,42650,42600,369
|
|
20230831,135300,16073126700,42650,42650,42650,42600,3753
|
|
20230831,135200,15913089300,42650,42650,42650,42650,978
|
|
20230831,135100,15871377600,42650,42650,42700,42650,569
|
|
20230831,135000,15847086550,42700,42650,42700,42650,178
|
|
20230831,134900,15839489050,42650,42650,42700,42650,322
|
|
20230831,134800,15825754750,42700,42700,42700,42650,268
|
|
20230831,134700,15814319950,42650,42650,42650,42650,258
|
|
20230831,134600,15803316250,42650,42650,42700,42650,374
|
|
20230831,134500,15787362400,42700,42650,42700,42650,118
|
|
20230831,134400,15782327550,42650,42650,42650,42650,282
|
|
20230831,134300,15770300250,42650,42650,42700,42650,113
|
|
20230831,134200,15765480200,42700,42700,42750,42650,1907
|
|
20230831,134100,15684058850,42700,42750,42750,42700,193
|
|
20230831,134000,15675814800,42750,42700,42750,42700,104
|
|
20230831,133900,15671373700,42700,42750,42750,42700,124
|
|
20230831,133800,15666077000,42750,42700,42750,42700,89
|
|
20230831,133700,15662276000,42700,42750,42750,42700,300
|
|
20230831,133600,15649465250,42700,42700,42700,42700,237
|
|
20230831,133500,15639345350,42700,42700,42700,42700,152
|
|
20230831,133400,15632854950,42750,42700,42750,42700,352
|
|
20230831,133300,15617821600,42750,42700,42750,42700,665
|
|
20230831,133200,15589423450,42700,42700,42700,42700,116
|
|
20230831,133100,15584470250,42750,42700,42750,42700,59
|
|
20230831,133000,15581950900,42700,42750,42750,42700,745
|
|
20230831,132900,15550131450,42750,42650,42750,42650,2355
|
|
20230831,132800,15449527550,42650,42650,42700,42650,631
|
|
20230831,132700,15422615200,42700,42700,42700,42650,191
|
|
20230831,132600,15414463000,42650,42650,42700,42650,389
|
|
20230831,132500,15397865400,42650,42650,42700,42650,335
|
|
20230831,132400,15383576400,42700,42700,42700,42650,513
|
|
20230831,132300,15361695450,42700,42700,42750,42650,80
|
|
20230831,132200,15358279150,42750,42800,42800,42700,2236
|
|
20230831,132100,15262775050,42750,42800,42800,42750,805
|
|
20230831,132000,15228354050,42800,42750,42800,42750,414
|
|
20230831,131900,15210640200,42750,42750,42800,42750,243
|
|
20230831,131800,15200251700,42800,42750,42800,42700,236
|
|
20230831,131700,15190166700,42800,42750,42800,42700,384
|
|
20230831,131600,15173753650,42750,42750,42750,42700,963
|
|
20230831,131500,15132586150,42800,42750,42800,42750,441
|
|
20230831,131400,15113714550,42750,42750,42800,42700,3304
|
|
20230831,131300,14972478400,42700,42750,42750,42700,121
|
|
20230831,131200,14967308850,42700,42700,42700,42700,435
|
|
20230831,131100,14948734350,42750,42700,42750,42700,390
|
|
20230831,131000,14932074900,42700,42700,42750,42700,104
|
|
20230831,130900,14927633850,42700,42750,42750,42700,7531
|
|
20230831,130800,14605711100,42750,42800,42800,42750,3118
|
|
20230831,130700,14472267300,42800,42800,42850,42800,97
|
|
20230831,130600,14468115400,42800,42800,42800,42800,307
|
|
20230831,130500,14454975800,42800,42800,42850,42800,504
|
|
20230831,130400,14433403100,42800,42800,42850,42800,317
|
|
20230831,130300,14419833150,42800,42800,42850,42800,561
|
|
20230831,130200,14395798200,42850,42850,42900,42800,456
|
|
20230831,130100,14376262400,42850,42850,42900,42850,275
|
|
20230831,130000,14364478200,42850,42900,42900,42850,203
|
|
20230831,125900,14355774600,42850,42850,42900,42850,234
|
|
20230831,125800,14345745600,42850,42900,42900,42850,94
|
|
20230831,125700,14341714500,42900,42900,42900,42850,77
|
|
20230831,125600,14338414450,42900,42800,42900,42800,20
|
|
20230831,125500,14337557100,42800,42800,42850,42800,347
|
|
20230831,125400,14322690000,42800,42850,42850,42800,158
|
|
20230831,125300,14315921350,42800,42850,42850,42800,190
|
|
20230831,125200,14307789150,42850,42850,42850,42800,794
|
|
20230831,125100,14273775100,42800,42900,42900,42800,525
|
|
20230831,125000,14251281950,42900,42800,42900,42800,2350
|
|
20230831,124900,14150586650,42850,42850,42850,42800,89
|
|
20230831,124800,14146777000,42850,42800,42850,42800,1840
|
|
20230831,124700,14068008050,42800,42850,42850,42800,114
|
|
20230831,124600,14063124200,42850,42800,42850,42800,31
|
|
20230831,124500,14061796550,42850,42850,42850,42850,86
|
|
20230831,124400,14058111450,42850,42850,42850,42800,34
|
|
20230831,124300,14056655400,42850,42850,42850,42800,146
|
|
20230831,124200,14050401150,42850,42800,42850,42800,362
|
|
20230831,124100,14034890700,42800,42850,42850,42800,71
|
|
20230831,124000,14031851450,42850,42800,42850,42800,211
|
|
20230831,123900,14022813650,42850,42800,42850,42800,689
|
|
20230831,123800,13993321650,42850,42850,42850,42800,95
|
|
20230831,123700,13989250950,42800,42800,42800,42800,50
|
|
20230831,123600,13987110950,42800,42850,42850,42800,268
|
|
20230831,123500,13975627650,42850,42800,42850,42800,367
|
|
20230831,123400,13959913800,42800,42850,42850,42800,317
|
|
20230831,123300,13946331150,42850,42800,42850,42800,183
|
|
20230831,123200,13938494150,42800,42850,42850,42800,143
|
|
20230831,123100,13932367550,42800,42850,42850,42800,226
|
|
20230831,123000,13922693900,42850,42850,42850,42850,738
|
|
20230831,122900,13891070600,42850,42850,42850,42800,2473
|
|
20230831,122800,13785184900,42850,42900,42900,42850,201
|
|
20230831,122700,13776566450,42850,42850,42900,42850,377
|
|
20230831,122600,13760401550,42850,42850,42850,42850,38
|
|
20230831,122500,13758773250,42900,42900,42900,42850,514
|
|
20230831,122400,13736744600,42900,42900,42900,42900,27
|
|
20230831,122300,13735586300,42900,42850,42900,42850,513
|
|
20230831,122200,13713580600,42900,42900,42900,42900,38
|
|
20230831,122100,13711950400,42900,42950,42950,42850,1229
|
|
20230831,122000,13659226200,42950,42900,42950,42900,154
|
|
20230831,121900,13652612250,42900,42950,42950,42900,415
|
|
20230831,121800,13634789200,42950,42950,42950,42900,285
|
|
20230831,121700,13622551750,42950,42950,43000,42950,1359
|
|
20230831,121600,13564130650,42950,43000,43000,42950,651
|
|
20230831,121500,13536165950,43000,43000,43000,42950,181
|
|
20230831,121400,13528387950,43000,42950,43000,42950,202
|
|
20230831,121300,13519703600,43000,43000,43000,43000,15
|
|
20230831,121200,13519058600,43000,43000,43000,43000,1
|
|
20230831,121100,13519015600,43000,43050,43050,42950,964
|
|
20230831,121000,13477564150,43000,43050,43050,43000,223
|
|
20230831,120900,13467973200,43050,43000,43050,43000,17
|
|
20230831,120800,13467242150,43050,43050,43050,43050,249
|
|
20230831,120700,13456522700,43000,43050,43050,43000,2100
|
|
20230831,120600,13366128700,43050,43050,43100,43050,166
|
|
20230831,120500,13358981750,43050,43100,43100,43050,60
|
|
20230831,120400,13356398500,43100,43100,43100,43050,282
|
|
20230831,120300,13344254950,43100,43100,43100,43050,277
|
|
20230831,120200,13332329800,43050,43050,43100,43050,168
|
|
20230831,120100,13325097200,43100,43100,43100,43050,507
|
|
20230831,120000,13303249100,43100,43100,43100,43100,131
|
|
20230831,115900,13297603000,43100,43100,43100,43100,22
|
|
20230831,115800,13296654800,43100,43150,43150,43100,49
|
|
20230831,115700,13294541350,43150,43150,43150,43100,788
|
|
20230831,115600,13260549150,43150,43200,43200,43150,136
|
|
20230831,115500,13254675900,43250,43150,43250,43150,470
|
|
20230831,115400,13234371900,43200,43250,43250,43200,336
|
|
20230831,115300,13219856650,43250,43150,43250,43100,813
|
|
20230831,115200,13184744950,43150,43150,43200,43150,275
|
|
20230831,115100,13172875750,43150,43050,43150,43050,493
|
|
20230831,115000,13151623200,43050,43100,43100,43050,149
|
|
20230831,114900,13145202000,43100,43100,43100,43050,140
|
|
20230831,114800,13139168300,43050,43050,43100,43050,335
|
|
20230831,114700,13124746450,43050,43050,43050,43050,45
|
|
20230831,114600,13122809200,43050,43050,43100,43050,511
|
|
20230831,114500,13100802600,43100,43050,43100,43050,75
|
|
20230831,114400,13097570700,43050,43000,43050,43000,1553
|
|
20230831,114300,13030778200,43000,43000,43000,42950,119
|
|
20230831,114200,13025661900,43000,42950,43000,42950,127
|
|
20230831,114100,13020202200,43000,43000,43000,42950,246
|
|
20230831,114000,13009625600,43000,42950,43000,42950,519
|
|
20230831,113900,12987332650,42950,42950,42950,42900,171
|
|
20230831,113800,12979990950,42950,42850,42950,42850,477
|
|
20230831,113700,12959541650,42850,42850,42900,42850,616
|
|
20230831,113600,12933128400,42900,42850,42900,42850,1886
|
|
20230831,113500,12852312700,42900,42900,42900,42900,175
|
|
20230831,113400,12844805200,42900,42900,42900,42850,409
|
|
20230831,113300,12827259900,42850,42950,42950,42850,487
|
|
20230831,113200,12806358650,42900,42950,42950,42900,565
|
|
20230831,113100,12782119900,42950,42900,42950,42900,49
|
|
20230831,113000,12780017350,42900,42900,42900,42900,93
|
|
20230831,112900,12776027650,42900,42900,42900,42900,183
|
|
20230831,112800,12768176950,42900,42850,42950,42850,120
|
|
20230831,112700,12763030750,42850,42900,42950,42850,1072
|
|
20230831,112600,12717084650,42900,42900,42950,42900,552
|
|
20230831,112500,12693403300,42900,42900,42950,42900,181
|
|
20230831,112400,12685638250,42900,42900,42950,42900,206
|
|
20230831,112300,12676794950,42900,42900,42900,42900,336
|
|
20230831,112200,12662380550,42900,42950,42950,42850,871
|
|
20230831,112100,12624993500,42900,42900,42950,42900,433
|
|
20230831,112000,12606398000,42950,42950,42950,42900,314
|
|
20230831,111900,12592913200,42950,42950,42950,42900,22
|
|
20230831,111800,12591968400,42900,42900,42950,42900,502
|
|
20230831,111700,12570429550,42900,42900,42900,42850,859
|
|
20230831,111600,12533579450,42900,42850,42900,42850,682
|
|
20230831,111500,12504324300,42850,42850,42850,42850,295
|
|
20230831,111400,12491683550,42850,42850,42900,42850,682
|
|
20230831,111300,12462458050,42900,42900,42950,42850,1607
|
|
20230831,111200,12393518850,42900,42950,42950,42900,108
|
|
20230831,111100,12388880950,42950,42950,42950,42900,601
|
|
20230831,111000,12363069900,42950,42950,42950,42900,134
|
|
20230831,110900,12357318600,42900,42950,42950,42900,125
|
|
20230831,110800,12351955300,42950,42900,42950,42900,377
|
|
20230831,110700,12335770500,42900,42900,42950,42900,297
|
|
20230831,110600,12323028450,42900,42900,42950,42900,171
|
|
20230831,110500,12315690400,42900,42900,42950,42900,794
|
|
20230831,110400,12281624600,42900,42950,42950,42900,1446
|
|
20230831,110300,12219577450,42900,42950,42950,42900,1494
|
|
20230831,110200,12155453700,42950,43000,43000,42950,2932
|
|
20230831,110100,12029418950,43000,43050,43050,43000,556
|
|
20230831,110000,12005509300,43050,43050,43050,43000,1774
|
|
20230831,105900,11929216650,43000,43050,43050,43000,282
|
|
20230831,105800,11917077350,43050,43050,43050,43050,601
|
|
20230831,105700,11891204300,43050,43100,43100,43050,429
|
|
20230831,105600,11872726350,43100,43100,43100,43050,298
|
|
20230831,105500,11859885500,43100,43100,43150,43100,140
|
|
20230831,105400,11853851450,43100,43100,43100,43100,504
|
|
20230831,105300,11832129050,43100,43150,43150,43100,699
|
|
20230831,105200,11801996900,43100,43050,43150,43050,1357
|
|
20230831,105100,11743515400,43050,43000,43050,43000,318
|
|
20230831,105000,11729836800,43000,43050,43050,43000,669
|
|
20230831,104900,11701055850,43050,43100,43100,43050,1923
|
|
20230831,104800,11618248800,43100,43050,43100,43050,657
|
|
20230831,104700,11589939200,43100,43050,43100,43050,221
|
|
20230831,104600,11580418200,43050,43050,43100,43050,371
|
|
20230831,104500,11564436550,43100,43050,43100,43050,147
|
|
20230831,104400,11558107200,43050,43100,43100,43050,883
|
|
20230831,104300,11520059300,43100,43100,43100,43050,1454
|
|
20230831,104200,11457447850,43100,43100,43150,43100,2426
|
|
20230831,104100,11352872850,43100,43150,43200,43100,1536
|
|
20230831,104000,11286610000,43150,43200,43200,43150,762
|
|
20230831,103900,11253705500,43200,43250,43250,43200,61
|
|
20230831,103800,11251069800,43150,43200,43200,43150,488
|
|
20230831,103700,11229994700,43200,43200,43200,43150,164
|
|
20230831,103600,11222912900,43200,43200,43200,43150,677
|
|
20230831,103500,11193668500,43200,43250,43250,43200,83
|
|
20230831,103400,11190082000,43250,43200,43250,43200,125
|
|
20230831,103300,11184677100,43150,43300,43300,43150,1895
|
|
20230831,103200,11102763800,43300,43300,43300,43250,896
|
|
20230831,103100,11063968750,43300,43300,43300,43300,1192
|
|
20230831,103000,11012355150,43300,43250,43300,43250,301
|
|
20230831,102900,10999327050,43250,43300,43300,43250,60
|
|
20230831,102800,10996731550,43300,43300,43300,43250,668
|
|
20230831,102700,10967808100,43300,43250,43300,43250,143
|
|
20230831,102600,10961621300,43250,43250,43350,43250,529
|
|
20230831,102500,10938717950,43300,43300,43400,43300,313
|
|
20230831,102400,10925161650,43300,43400,43400,43300,871
|
|
20230831,102300,10887386200,43450,43400,43450,43400,179
|
|
20230831,102200,10879612350,43400,43400,43450,43400,439
|
|
20230831,102100,10860550950,43450,43400,43450,43400,532
|
|
20230831,102000,10837462100,43400,43450,43450,43350,350
|
|
20230831,101900,10822272150,43400,43350,43450,43350,663
|
|
20230831,101800,10793501750,43300,43300,43400,43250,652
|
|
20230831,101700,10765269700,43300,43300,43300,43250,134
|
|
20230831,101600,10759468000,43300,43250,43400,43250,258
|
|
20230831,101500,10748305800,43300,43300,43350,43250,747
|
|
20230831,101400,10715969700,43300,43350,43350,43250,356
|
|
20230831,101300,10700557950,43300,43150,43300,43150,993
|
|
20230831,101200,10657633300,43150,43200,43250,43150,906
|
|
20230831,101100,10618496650,43200,43300,43300,43200,698
|
|
20230831,101000,10588301200,43300,43300,43300,43250,461
|
|
20230831,100900,10568340050,43200,43200,43250,43150,1725
|
|
20230831,100800,10493797000,43200,43250,43250,43200,952
|
|
20230831,100700,10452650700,43250,43250,43300,43250,499
|
|
20230831,100600,10431062450,43300,43250,43300,43250,333
|
|
20230831,100500,10416646450,43350,43400,43400,43300,991
|
|
20230831,100400,10373702450,43400,43350,43400,43300,804
|
|
20230831,100300,10338831500,43300,43300,43350,43300,1035
|
|
20230831,100200,10293975500,43250,43250,43300,43150,3255
|
|
20230831,100100,10153213950,43200,43250,43250,43200,1563
|
|
20230831,100000,10085674850,43250,43300,43350,43250,2270
|
|
20230831,095900,9987445450,43300,43350,43400,43300,2119
|
|
20230831,095800,9895592500,43350,43450,43450,43350,1637
|
|
20230831,095700,9824550700,43450,43550,43550,43400,1862
|
|
20230831,095600,9743635400,43600,43550,43600,43550,421
|
|
20230831,095500,9725297600,43550,43500,43550,43500,611
|
|
20230831,095400,9698714750,43550,43650,43650,43450,1799
|
|
20230831,095300,9620449850,43600,43550,43650,43550,176
|
|
20230831,095200,9612776700,43600,43500,43600,43500,2302
|
|
20230831,095100,9512456200,43550,43500,43550,43500,575
|
|
20230831,095000,9487439700,43500,43500,43600,43500,2054
|
|
20230831,094900,9398045200,43500,43550,43550,43450,559
|
|
20230831,094800,9373704600,43550,43450,43550,43450,2197
|
|
20230831,094700,9278149650,43450,43500,43500,43450,409
|
|
20230831,094600,9260359250,43500,43450,43550,43450,608
|
|
20230831,094500,9233922250,43450,43550,43550,43400,895
|
|
20230831,094400,9194996850,43550,43600,43600,43500,835
|
|
20230831,094300,9158630750,43600,43450,43600,43400,1154
|
|
20230831,094200,9108409300,43450,43550,43600,43400,1360
|
|
20230831,094100,9049297400,43600,43500,43600,43500,1154
|
|
20230831,094000,8999045200,43500,43550,43600,43350,8614
|
|
20230831,093900,8624695750,43550,43550,43600,43500,3472
|
|
20230831,093800,8473521150,43550,43650,43650,43550,2621
|
|
20230831,093700,8359312800,43600,43650,43700,43600,1340
|
|
20230831,093600,8300830600,43650,43850,43850,43650,4701
|
|
20230831,093500,8095365950,43850,43800,43850,43750,951
|
|
20230831,093400,8053727250,43850,43800,43850,43750,1913
|
|
20230831,093300,7969942050,43800,43900,43900,43800,1316
|
|
20230831,093200,7912268800,43900,43800,43900,43800,1272
|
|
20230831,093100,7856478500,43800,43850,43900,43750,1880
|
|
20230831,093000,7774102450,43800,43950,43950,43800,2395
|
|
20230831,092900,7669026050,43950,44050,44050,43950,1053
|
|
20230831,092800,7622712800,44050,43950,44100,43950,4385
|
|
20230831,092700,7429739300,43950,43850,44000,43850,2325
|
|
20230831,092600,7327692850,43850,43900,43950,43850,1701
|
|
20230831,092500,7253008600,44000,44050,44050,43900,4049
|
|
20230831,092400,7074903000,44050,44000,44100,44000,2314
|
|
20230831,092300,6972997050,44000,44100,44100,44000,5121
|
|
20230831,092200,6747497100,44050,44200,44250,44050,6827
|
|
20230831,092100,6446026700,44200,44150,44200,44100,5360
|
|
20230831,092000,6209242750,44150,44050,44150,44050,4419
|
|
20230831,091900,6014424650,44050,44000,44100,43950,4085
|
|
20230831,091800,5834586000,44000,44050,44050,43900,2112
|
|
20230831,091700,5741688050,44050,43900,44050,43900,2787
|
|
20230831,091600,5619117350,43850,43750,43900,43700,2836
|
|
20230831,091500,5494897150,43750,43800,43850,43750,4200
|
|
20230831,091400,5310989200,43800,43800,43850,43750,6999
|
|
20230831,091300,5004460850,43850,44200,44200,43800,11405
|
|
20230831,091200,4502773050,44200,44350,44350,44000,13558
|
|
20230831,091100,3904075500,44300,44050,44550,44050,23805
|
|
20230831,091000,2849577350,44050,43800,44050,43800,12976
|
|
20230831,090900,2279314250,43800,43650,43800,43600,12191
|
|
20230831,090800,1746775150,43650,43400,43650,43400,9611
|
|
20230831,090700,1328635850,43400,43400,43400,43350,4362
|
|
20230831,090600,1139421250,43400,43300,43400,43250,3279
|
|
20230831,090500,997410800,43300,43150,43350,43100,4903
|
|
20230831,090400,785398250,43150,43300,43300,43150,2765
|
|
20230831,090300,665869200,43300,43250,43300,43200,2810
|
|
20230831,090200,544272350,43250,43150,43300,43050,3121
|
|
20230831,090100,409392750,43100,42950,43300,42950,6241
|
|
20230831,090000,140056250,42950,42750,42950,42750,3264
|