713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,205000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,204900,4726083950,29050,29050,29050,29050,0
|
|
20230831,204800,4726083950,29050,29050,29050,29050,0
|
|
20230831,204700,4726083950,29050,29050,29050,29050,0
|
|
20230831,204600,4726083950,29050,29050,29050,29050,0
|
|
20230831,204500,4726083950,29050,29050,29050,29050,0
|
|
20230831,204400,4726083950,29050,29050,29050,29050,0
|
|
20230831,204300,4726083950,29050,29050,29050,29050,0
|
|
20230831,204200,4726083950,29050,29050,29050,29050,0
|
|
20230831,204100,4726083950,29050,29050,29050,29050,0
|
|
20230831,204000,4726083950,29050,29050,29050,29050,0
|
|
20230831,203900,4726083950,29050,29050,29050,29050,0
|
|
20230831,203800,4726083950,29050,29050,29050,29050,0
|
|
20230831,203700,4726083950,29050,29050,29050,29050,0
|
|
20230831,203600,4726083950,29050,29050,29050,29050,0
|
|
20230831,203500,4726083950,29050,29050,29050,29050,0
|
|
20230831,203400,4726083950,29050,29050,29050,29050,0
|
|
20230831,203300,4726083950,29050,29050,29050,29050,0
|
|
20230831,203200,4726083950,29050,29050,29050,29050,0
|
|
20230831,203100,4726083950,29050,29050,29050,29050,0
|
|
20230831,203000,4726083950,29050,29050,29050,29050,0
|
|
20230831,202900,4726083950,29050,29050,29050,29050,0
|
|
20230831,202800,4726083950,29050,29050,29050,29050,0
|
|
20230831,202700,4726083950,29050,29050,29050,29050,0
|
|
20230831,202600,4726083950,29050,29050,29050,29050,0
|
|
20230831,202500,4726083950,29050,29050,29050,29050,0
|
|
20230831,202400,4726083950,29050,29050,29050,29050,0
|
|
20230831,202300,4726083950,29050,29050,29050,29050,0
|
|
20230831,202200,4726083950,29050,29050,29050,29050,0
|
|
20230831,202100,4726083950,29050,29050,29050,29050,0
|
|
20230831,202000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,201900,4726083950,29050,29050,29050,29050,0
|
|
20230831,201800,4726083950,29050,29050,29050,29050,0
|
|
20230831,201700,4726083950,29050,29050,29050,29050,0
|
|
20230831,201600,4726083950,29050,29050,29050,29050,0
|
|
20230831,201500,4726083950,29050,29050,29050,29050,0
|
|
20230831,201400,4726083950,29050,29050,29050,29050,0
|
|
20230831,201300,4726083950,29050,29050,29050,29050,0
|
|
20230831,201200,4726083950,29050,29050,29050,29050,0
|
|
20230831,201100,4726083950,29050,29050,29050,29050,0
|
|
20230831,201000,4726083950,29050,29050,29050,29050,0
|
|
20230831,200900,4726083950,29050,29050,29050,29050,0
|
|
20230831,200800,4726083950,29050,29050,29050,29050,0
|
|
20230831,200700,4726083950,29050,29050,29050,29050,0
|
|
20230831,200600,4726083950,29050,29050,29050,29050,0
|
|
20230831,200500,4726083950,29050,29050,29050,29050,0
|
|
20230831,200400,4726083950,29050,29050,29050,29050,0
|
|
20230831,200300,4726083950,29050,29050,29050,29050,0
|
|
20230831,200200,4726083950,29050,29050,29050,29050,0
|
|
20230831,200100,4726083950,29050,29050,29050,29050,0
|
|
20230831,200000,4726083950,29050,29050,29050,29050,0
|
|
20230831,195900,4726083950,29050,29050,29050,29050,0
|
|
20230831,195800,4726083950,29050,29050,29050,29050,0
|
|
20230831,195700,4726083950,29050,29050,29050,29050,0
|
|
20230831,195600,4726083950,29050,29050,29050,29050,0
|
|
20230831,195500,4726083950,29050,29050,29050,29050,0
|
|
20230831,195400,4726083950,29050,29050,29050,29050,0
|
|
20230831,195300,4726083950,29050,29050,29050,29050,0
|
|
20230831,195200,4726083950,29050,29050,29050,29050,0
|
|
20230831,195100,4726083950,29050,29050,29050,29050,0
|
|
20230831,195000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,194900,4726083950,29050,29050,29050,29050,0
|
|
20230831,194800,4726083950,29050,29050,29050,29050,0
|
|
20230831,194700,4726083950,29050,29050,29050,29050,0
|
|
20230831,194600,4726083950,29050,29050,29050,29050,0
|
|
20230831,194500,4726083950,29050,29050,29050,29050,0
|
|
20230831,194400,4726083950,29050,29050,29050,29050,0
|
|
20230831,194300,4726083950,29050,29050,29050,29050,0
|
|
20230831,194200,4726083950,29050,29050,29050,29050,0
|
|
20230831,194100,4726083950,29050,29050,29050,29050,0
|
|
20230831,194000,4726083950,29050,29050,29050,29050,0
|
|
20230831,193900,4726083950,29050,29050,29050,29050,0
|
|
20230831,193800,4726083950,29050,29050,29050,29050,0
|
|
20230831,193700,4726083950,29050,29050,29050,29050,0
|
|
20230831,193600,4726083950,29050,29050,29050,29050,0
|
|
20230831,193500,4726083950,29050,29050,29050,29050,0
|
|
20230831,193400,4726083950,29050,29050,29050,29050,0
|
|
20230831,193300,4726083950,29050,29050,29050,29050,0
|
|
20230831,193200,4726083950,29050,29050,29050,29050,0
|
|
20230831,193100,4726083950,29050,29050,29050,29050,0
|
|
20230831,193000,4726083950,29050,29050,29050,29050,0
|
|
20230831,192900,4726083950,29050,29050,29050,29050,0
|
|
20230831,192800,4726083950,29050,29050,29050,29050,0
|
|
20230831,192700,4726083950,29050,29050,29050,29050,0
|
|
20230831,192600,4726083950,29050,29050,29050,29050,0
|
|
20230831,192500,4726083950,29050,29050,29050,29050,0
|
|
20230831,192400,4726083950,29050,29050,29050,29050,0
|
|
20230831,192300,4726083950,29050,29050,29050,29050,0
|
|
20230831,192200,4726083950,29050,29050,29050,29050,0
|
|
20230831,192100,4726083950,29050,29050,29050,29050,0
|
|
20230831,192000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,191900,4726083950,29050,29050,29050,29050,0
|
|
20230831,191800,4726083950,29050,29050,29050,29050,0
|
|
20230831,191700,4726083950,29050,29050,29050,29050,0
|
|
20230831,191600,4726083950,29050,29050,29050,29050,0
|
|
20230831,191500,4726083950,29050,29050,29050,29050,0
|
|
20230831,191400,4726083950,29050,29050,29050,29050,0
|
|
20230831,191300,4726083950,29050,29050,29050,29050,0
|
|
20230831,191200,4726083950,29050,29050,29050,29050,0
|
|
20230831,191100,4726083950,29050,29050,29050,29050,0
|
|
20230831,191000,4726083950,29050,29050,29050,29050,0
|
|
20230831,190900,4726083950,29050,29050,29050,29050,0
|
|
20230831,190800,4726083950,29050,29050,29050,29050,0
|
|
20230831,190700,4726083950,29050,29050,29050,29050,0
|
|
20230831,190600,4726083950,29050,29050,29050,29050,0
|
|
20230831,190500,4726083950,29050,29050,29050,29050,0
|
|
20230831,190400,4726083950,29050,29050,29050,29050,0
|
|
20230831,190300,4726083950,29050,29050,29050,29050,0
|
|
20230831,190200,4726083950,29050,29050,29050,29050,0
|
|
20230831,190100,4726083950,29050,29050,29050,29050,0
|
|
20230831,190000,4726083950,29050,29050,29050,29050,0
|
|
20230831,185900,4726083950,29050,29050,29050,29050,0
|
|
20230831,185800,4726083950,29050,29050,29050,29050,0
|
|
20230831,185700,4726083950,29050,29050,29050,29050,0
|
|
20230831,185600,4726083950,29050,29050,29050,29050,0
|
|
20230831,185500,4726083950,29050,29050,29050,29050,0
|
|
20230831,185400,4726083950,29050,29050,29050,29050,0
|
|
20230831,185300,4726083950,29050,29050,29050,29050,0
|
|
20230831,185200,4726083950,29050,29050,29050,29050,0
|
|
20230831,185100,4726083950,29050,29050,29050,29050,0
|
|
20230831,185000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,184900,4726083950,29050,29050,29050,29050,0
|
|
20230831,184800,4726083950,29050,29050,29050,29050,0
|
|
20230831,184700,4726083950,29050,29050,29050,29050,0
|
|
20230831,184600,4726083950,29050,29050,29050,29050,0
|
|
20230831,184500,4726083950,29050,29050,29050,29050,0
|
|
20230831,184400,4726083950,29050,29050,29050,29050,0
|
|
20230831,184300,4726083950,29050,29050,29050,29050,0
|
|
20230831,184200,4726083950,29050,29050,29050,29050,0
|
|
20230831,184100,4726083950,29050,29050,29050,29050,0
|
|
20230831,184000,4726083950,29050,29050,29050,29050,0
|
|
20230831,183900,4726083950,29050,29050,29050,29050,0
|
|
20230831,183800,4726083950,29050,29050,29050,29050,0
|
|
20230831,183700,4726083950,29050,29050,29050,29050,0
|
|
20230831,183600,4726083950,29050,29050,29050,29050,0
|
|
20230831,183500,4726083950,29050,29050,29050,29050,0
|
|
20230831,183400,4726083950,29050,29050,29050,29050,0
|
|
20230831,183300,4726083950,29050,29050,29050,29050,0
|
|
20230831,183200,4726083950,29050,29050,29050,29050,0
|
|
20230831,183100,4726083950,29050,29050,29050,29050,0
|
|
20230831,183000,4726083950,29050,29050,29050,29050,0
|
|
20230831,182900,4726083950,29050,29050,29050,29050,0
|
|
20230831,182800,4726083950,29050,29050,29050,29050,0
|
|
20230831,182700,4726083950,29050,29050,29050,29050,0
|
|
20230831,182600,4726083950,29050,29050,29050,29050,0
|
|
20230831,182500,4726083950,29050,29050,29050,29050,0
|
|
20230831,182400,4726083950,29050,29050,29050,29050,0
|
|
20230831,182300,4726083950,29050,29050,29050,29050,0
|
|
20230831,182200,4726083950,29050,29050,29050,29050,0
|
|
20230831,182100,4726083950,29050,29050,29050,29050,0
|
|
20230831,182000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,181900,4726083950,29050,29050,29050,29050,0
|
|
20230831,181800,4726083950,29050,29050,29050,29050,0
|
|
20230831,181700,4726083950,29050,29050,29050,29050,0
|
|
20230831,181600,4726083950,29050,29050,29050,29050,0
|
|
20230831,181500,4726083950,29050,29050,29050,29050,0
|
|
20230831,181400,4726083950,29050,29050,29050,29050,0
|
|
20230831,181300,4726083950,29050,29050,29050,29050,0
|
|
20230831,181200,4726083950,29050,29050,29050,29050,0
|
|
20230831,181100,4726083950,29050,29050,29050,29050,0
|
|
20230831,181000,4726083950,29050,29050,29050,29050,0
|
|
20230831,180900,4726083950,29050,29050,29050,29050,0
|
|
20230831,180800,4726083950,29050,29050,29050,29050,0
|
|
20230831,180700,4726083950,29050,29050,29050,29050,0
|
|
20230831,180600,4726083950,29050,29050,29050,29050,0
|
|
20230831,180500,4726083950,29050,29050,29050,29050,0
|
|
20230831,180400,4726083950,29050,29050,29050,29050,0
|
|
20230831,180300,4726083950,29050,29050,29050,29050,0
|
|
20230831,180200,4726083950,29050,29050,29050,29050,0
|
|
20230831,180100,4726083950,29050,29050,29050,29050,0
|
|
20230831,180000,4726083950,29050,29050,29050,29050,0
|
|
20230831,175900,4726083950,29050,29050,29050,29050,0
|
|
20230831,175800,4726083950,29050,29050,29050,29050,0
|
|
20230831,175700,4726083950,29050,29050,29050,29050,0
|
|
20230831,175600,4726083950,29050,29050,29050,29050,0
|
|
20230831,175500,4726083950,29050,29050,29050,29050,0
|
|
20230831,175400,4726083950,29050,29050,29050,29050,0
|
|
20230831,175300,4726083950,29050,29050,29050,29050,0
|
|
20230831,175200,4726083950,29050,29050,29050,29050,0
|
|
20230831,175100,4726083950,29050,29050,29050,29050,0
|
|
20230831,175000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,174900,4726083950,29050,29050,29050,29050,0
|
|
20230831,174800,4726083950,29050,29050,29050,29050,0
|
|
20230831,174700,4726083950,29050,29050,29050,29050,0
|
|
20230831,174600,4726083950,29050,29050,29050,29050,0
|
|
20230831,174500,4726083950,29050,29050,29050,29050,0
|
|
20230831,174400,4726083950,29050,29050,29050,29050,0
|
|
20230831,174300,4726083950,29050,29050,29050,29050,0
|
|
20230831,174200,4726083950,29050,29050,29050,29050,0
|
|
20230831,174100,4726083950,29050,29050,29050,29050,0
|
|
20230831,174000,4726083950,29050,29050,29050,29050,0
|
|
20230831,173900,4726083950,29050,29050,29050,29050,0
|
|
20230831,173800,4726083950,29050,29050,29050,29050,0
|
|
20230831,173700,4726083950,29050,29050,29050,29050,0
|
|
20230831,173600,4726083950,29050,29050,29050,29050,0
|
|
20230831,173500,4726083950,29050,29050,29050,29050,0
|
|
20230831,173400,4726083950,29050,29050,29050,29050,0
|
|
20230831,173300,4726083950,29050,29050,29050,29050,0
|
|
20230831,173200,4726083950,29050,29050,29050,29050,0
|
|
20230831,173100,4726083950,29050,29050,29050,29050,0
|
|
20230831,173000,4726083950,29050,29050,29050,29050,0
|
|
20230831,172900,4726083950,29050,29050,29050,29050,0
|
|
20230831,172800,4726083950,29050,29050,29050,29050,0
|
|
20230831,172700,4726083950,29050,29050,29050,29050,0
|
|
20230831,172600,4726083950,29050,29050,29050,29050,0
|
|
20230831,172500,4726083950,29050,29050,29050,29050,0
|
|
20230831,172400,4726083950,29050,29050,29050,29050,0
|
|
20230831,172300,4726083950,29050,29050,29050,29050,0
|
|
20230831,172200,4726083950,29050,29050,29050,29050,0
|
|
20230831,172100,4726083950,29050,29050,29050,29050,0
|
|
20230831,172000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,171900,4726083950,29050,29050,29050,29050,0
|
|
20230831,171800,4726083950,29050,29050,29050,29050,0
|
|
20230831,171700,4726083950,29050,29050,29050,29050,0
|
|
20230831,171600,4726083950,29050,29050,29050,29050,0
|
|
20230831,171500,4726083950,29050,29050,29050,29050,0
|
|
20230831,171400,4726083950,29050,29050,29050,29050,0
|
|
20230831,171300,4726083950,29050,29050,29050,29050,0
|
|
20230831,171200,4726083950,29050,29050,29050,29050,0
|
|
20230831,171100,4726083950,29050,29050,29050,29050,0
|
|
20230831,171000,4726083950,29050,29050,29050,29050,0
|
|
20230831,170900,4726083950,29050,29050,29050,29050,0
|
|
20230831,170800,4726083950,29050,29050,29050,29050,0
|
|
20230831,170700,4726083950,29050,29050,29050,29050,0
|
|
20230831,170600,4726083950,29050,29050,29050,29050,0
|
|
20230831,170500,4726083950,29050,29050,29050,29050,0
|
|
20230831,170400,4726083950,29050,29050,29050,29050,0
|
|
20230831,170300,4726083950,29050,29050,29050,29050,0
|
|
20230831,170200,4726083950,29050,29050,29050,29050,0
|
|
20230831,170100,4726083950,29050,29050,29050,29050,0
|
|
20230831,170000,4726083950,29050,29050,29050,29050,0
|
|
20230831,165900,4726083950,29050,29050,29050,29050,0
|
|
20230831,165800,4726083950,29050,29050,29050,29050,0
|
|
20230831,165700,4726083950,29050,29050,29050,29050,0
|
|
20230831,165600,4726083950,29050,29050,29050,29050,0
|
|
20230831,165500,4726083950,29050,29050,29050,29050,0
|
|
20230831,165400,4726083950,29050,29050,29050,29050,0
|
|
20230831,165300,4726083950,29050,29050,29050,29050,0
|
|
20230831,165200,4726083950,29050,29050,29050,29050,0
|
|
20230831,165100,4726083950,29050,29050,29050,29050,0
|
|
20230831,165000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,164900,4726083950,29050,29050,29050,29050,0
|
|
20230831,164800,4726083950,29050,29050,29050,29050,0
|
|
20230831,164700,4726083950,29050,29050,29050,29050,0
|
|
20230831,164600,4726083950,29050,29050,29050,29050,0
|
|
20230831,164500,4726083950,29050,29050,29050,29050,0
|
|
20230831,164400,4726083950,29050,29050,29050,29050,0
|
|
20230831,164300,4726083950,29050,29050,29050,29050,0
|
|
20230831,164200,4726083950,29050,29050,29050,29050,0
|
|
20230831,164100,4726083950,29050,29050,29050,29050,0
|
|
20230831,164000,4726083950,29050,29050,29050,29050,0
|
|
20230831,163900,4726083950,29050,29050,29050,29050,0
|
|
20230831,163800,4726083950,29050,29050,29050,29050,0
|
|
20230831,163700,4726083950,29050,29050,29050,29050,0
|
|
20230831,163600,4726083950,29050,29050,29050,29050,0
|
|
20230831,163500,4726083950,29050,29050,29050,29050,0
|
|
20230831,163400,4726083950,29050,29050,29050,29050,0
|
|
20230831,163300,4726083950,29050,29050,29050,29050,0
|
|
20230831,163200,4726083950,29050,29050,29050,29050,0
|
|
20230831,163100,4726083950,29050,29050,29050,29050,0
|
|
20230831,163000,4726083950,29050,29050,29050,29050,0
|
|
20230831,162900,4726083950,29050,29050,29050,29050,0
|
|
20230831,162800,4726083950,29050,29050,29050,29050,0
|
|
20230831,162700,4726083950,29050,29050,29050,29050,0
|
|
20230831,162600,4726083950,29050,29050,29050,29050,0
|
|
20230831,162500,4726083950,29050,29050,29050,29050,0
|
|
20230831,162400,4726083950,29050,29050,29050,29050,0
|
|
20230831,162300,4726083950,29050,29050,29050,29050,0
|
|
20230831,162200,4726083950,29050,29050,29050,29050,0
|
|
20230831,162100,4726083950,29050,29050,29050,29050,0
|
|
20230831,162000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,161900,4726083950,29050,29050,29050,29050,0
|
|
20230831,161800,4726083950,29050,29050,29050,29050,0
|
|
20230831,161700,4726083950,29050,29050,29050,29050,0
|
|
20230831,161600,4726083950,29050,29050,29050,29050,0
|
|
20230831,161500,4726083950,29050,29050,29050,29050,0
|
|
20230831,161400,4726083950,29050,29050,29050,29050,0
|
|
20230831,161300,4726083950,29050,29050,29050,29050,0
|
|
20230831,161200,4726083950,29050,29050,29050,29050,0
|
|
20230831,161100,4726083950,29050,29050,29050,29050,0
|
|
20230831,161000,4726083950,29050,29050,29050,29050,0
|
|
20230831,160900,4726083950,29050,29050,29050,29050,0
|
|
20230831,160800,4726083950,29050,29050,29050,29050,0
|
|
20230831,160700,4726083950,29050,29050,29050,29050,0
|
|
20230831,160600,4726083950,29050,29050,29050,29050,0
|
|
20230831,160500,4726083950,29050,29050,29050,29050,0
|
|
20230831,160400,4726083950,29050,29050,29050,29050,0
|
|
20230831,160300,4726083950,29050,29050,29050,29050,0
|
|
20230831,160200,4726083950,29050,29050,29050,29050,0
|
|
20230831,160100,4726083950,29050,29050,29050,29050,0
|
|
20230831,160000,4726083950,29050,29050,29050,29050,0
|
|
20230831,155900,4726083950,29050,29050,29050,29050,0
|
|
20230831,155800,4726083950,29050,29050,29050,29050,0
|
|
20230831,155700,4726083950,29050,29050,29050,29050,0
|
|
20230831,155600,4726083950,29050,29050,29050,29050,0
|
|
20230831,155500,4726083950,29050,29050,29050,29050,0
|
|
20230831,155400,4726083950,29050,29050,29050,29050,0
|
|
20230831,155300,4726083950,29050,29050,29050,29050,0
|
|
20230831,155200,4726083950,29050,29050,29050,29050,0
|
|
20230831,155100,4726083950,29050,29050,29050,29050,0
|
|
20230831,155000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,154900,4726083950,29050,29050,29050,29050,0
|
|
20230831,154800,4726083950,29050,29050,29050,29050,0
|
|
20230831,154700,4726083950,29050,29050,29050,29050,0
|
|
20230831,154600,4726083950,29050,29050,29050,29050,0
|
|
20230831,154500,4726083950,29050,29050,29050,29050,0
|
|
20230831,154400,4726083950,29050,29050,29050,29050,0
|
|
20230831,154300,4726083950,29050,29050,29050,29050,0
|
|
20230831,154200,4726083950,29050,29050,29050,29050,0
|
|
20230831,154100,4726083950,29050,29050,29050,29050,0
|
|
20230831,154000,4726083950,29050,29050,29050,29050,0
|
|
20230831,153900,4726083950,29050,29050,29050,29050,0
|
|
20230831,153800,4726083950,29050,29050,29050,29050,0
|
|
20230831,153700,4726083950,29050,29050,29050,29050,0
|
|
20230831,153600,4726083950,29050,29050,29050,29050,0
|
|
20230831,153500,4726083950,29050,29050,29050,29050,0
|
|
20230831,153400,4726083950,29050,29050,29050,29050,0
|
|
20230831,153300,4726083950,29050,29050,29050,29050,0
|
|
20230831,153200,4726083950,29050,29050,29050,29050,0
|
|
20230831,153100,4726083950,29050,29050,29050,29050,0
|
|
20230831,153000,4726083950,29050,29050,29050,29050,5664
|
|
20230831,152900,4561544750,29000,29000,29000,29000,0
|
|
20230831,152800,4561544750,29000,29000,29000,29000,0
|
|
20230831,152700,4561544750,29000,29000,29000,29000,0
|
|
20230831,152600,4561544750,29000,29000,29000,29000,0
|
|
20230831,152500,4561544750,29000,29000,29000,29000,0
|
|
20230831,152400,4561544750,29000,29000,29000,29000,0
|
|
20230831,152300,4561544750,29000,29000,29000,29000,0
|
|
20230831,152200,4561544750,29000,29000,29000,29000,0
|
|
20230831,152100,4561544750,29000,29000,29000,29000,0
|
|
20230831,152000,4561544750,29000,29000,29000,29000,0
|
|
20230831,151900,4561544750,29000,28950,29000,28950,115
|
|
20230831,151800,4558211900,29000,28900,29000,28900,65
|
|
20230831,151700,4556329800,28950,28950,28950,28900,59
|
|
20230831,151600,4554624150,28950,28950,28950,28950,392
|
|
20230831,151500,4543275750,29000,29000,29000,28950,172
|
|
20230831,151400,4538288750,29000,28950,29000,28950,103
|
|
20230831,151300,4535305050,28950,28950,28950,28950,309
|
|
20230831,151200,4526359500,28900,28900,28900,28900,13
|
|
20230831,151100,4525983800,28900,28850,28900,28850,106
|
|
20230831,151000,4522920450,28850,28850,28850,28800,166
|
|
20230831,150900,4518132100,28800,28800,28850,28800,99
|
|
20230831,150800,4515278500,28800,28850,28850,28800,30
|
|
20230831,150700,4514413200,28850,28850,28850,28850,66
|
|
20230831,150600,4512509100,28850,28900,28900,28850,380
|
|
20230831,150500,4501540150,28850,28850,28900,28850,331
|
|
20230831,150400,4491990400,28850,28850,28900,28850,122
|
|
20230831,150300,4488468200,28850,28850,28850,28850,134
|
|
20230831,150200,4484602300,28850,28900,28900,28850,319
|
|
20230831,150100,4475384900,28900,28900,28950,28850,97
|
|
20230831,150000,4472582450,28900,28900,28900,28900,135
|
|
20230831,145900,4468680950,28900,28900,28900,28900,357
|
|
20230831,145800,4458363650,28950,28950,28950,28950,116
|
|
20230831,145700,4455005450,28950,28900,28950,28900,169
|
|
20230831,145600,4450116350,28900,28900,28950,28900,332
|
|
20230831,145500,4440506550,29000,28900,29000,28900,658
|
|
20230831,145400,4421433150,28950,28900,28950,28900,60
|
|
20230831,145300,4419698650,28900,28900,28950,28900,297
|
|
20230831,145200,4411111400,28900,28950,28950,28900,81
|
|
20230831,145100,4408768000,28900,28900,28900,28900,22
|
|
20230831,145000,4408132200,28900,28900,28900,28900,18
|
|
20230831,144900,4407612000,28900,28900,28900,28900,102
|
|
20230831,144800,4404664200,28900,28900,28900,28900,101
|
|
20230831,144700,4401745300,28950,28950,28950,28950,216
|
|
20230831,144600,4395492100,28950,28950,28950,28950,114
|
|
20230831,144500,4392191800,28950,28950,28950,28950,60
|
|
20230831,144400,4390454800,28950,29000,29000,28950,19
|
|
20230831,144300,4389904700,29000,28900,29000,28900,514
|
|
20230831,144200,4375028650,28900,28900,28900,28900,39
|
|
20230831,144100,4373901550,28900,28950,28950,28900,52
|
|
20230831,144000,4372397900,28900,28900,28950,28900,110
|
|
20230831,143900,4369216400,28900,28900,28900,28900,30
|
|
20230831,143800,4368349400,28900,28850,28900,28850,38
|
|
20230831,143700,4367252200,28850,28900,28950,28850,711
|
|
20230831,143600,4346708500,28850,28850,28850,28850,31
|
|
20230831,143500,4345814150,28850,28850,28850,28850,18
|
|
20230831,143400,4345294850,28850,28850,28900,28850,464
|
|
20230831,143300,4331888750,28850,28850,28850,28850,18
|
|
20230831,143200,4331369450,28900,28900,28900,28850,117
|
|
20230831,143100,4327989150,28850,28850,28850,28850,49
|
|
20230831,143000,4326575500,28850,28850,28850,28850,37
|
|
20230831,142900,4325508050,28850,28850,28900,28850,84
|
|
20230831,142800,4323083400,28850,28850,28900,28850,84
|
|
20230831,142700,4320657400,28850,28850,28850,28850,22
|
|
20230831,142600,4320022700,28900,28850,28900,28850,75
|
|
20230831,142500,4317858900,28850,28850,28850,28850,30
|
|
20230831,142400,4316993400,28850,28800,28900,28800,361
|
|
20230831,142300,4306577750,28800,28800,28800,28800,231
|
|
20230831,142200,4299924950,28800,28800,28800,28800,45
|
|
20230831,142100,4298628950,28800,28800,28800,28800,36
|
|
20230831,142000,4297592150,28800,28850,28850,28800,125
|
|
20230831,141900,4293986900,28800,28800,28800,28800,36
|
|
20230831,141800,4292950100,28800,28850,28850,28800,703
|
|
20230831,141700,4272674400,28850,28900,28900,28850,18
|
|
20230831,141600,4272155050,28850,28850,28850,28850,78
|
|
20230831,141500,4269904750,28850,28850,28850,28850,92
|
|
20230831,141400,4267250550,28850,28850,28850,28850,17
|
|
20230831,141300,4266760100,28850,28850,28900,28850,116
|
|
20230831,141200,4263413450,28850,28800,28850,28800,123
|
|
20230831,141100,4259865100,28800,28800,28800,28800,31
|
|
20230831,141000,4258972300,28800,28800,28800,28800,30
|
|
20230831,140900,4258108300,28800,28800,28850,28800,31
|
|
20230831,140800,4257215100,28800,28800,28800,28800,30
|
|
20230831,140700,4256351100,28800,28800,28800,28800,30
|
|
20230831,140600,4255487100,28800,28800,28800,28800,46
|
|
20230831,140500,4254162300,28800,28800,28850,28800,23
|
|
20230831,140400,4253499850,28800,28800,28850,28800,53
|
|
20230831,140300,4251971850,28750,28800,28800,28750,31
|
|
20230831,140200,4251079450,28800,28850,28850,28750,355
|
|
20230831,140100,4240838350,28850,28750,28850,28750,294
|
|
20230831,140000,4232384850,28750,28750,28750,28750,31
|
|
20230831,135900,4231493600,28750,28750,28750,28750,540
|
|
20230831,135800,4215968600,28750,28750,28750,28750,45
|
|
20230831,135700,4214674850,28750,28750,28850,28750,35
|
|
20230831,135600,4213668500,28750,28800,28800,28750,1319
|
|
20230831,135500,4175685250,28800,28950,28950,28800,1269
|
|
20230831,135400,4139027550,28950,29000,29000,28950,696
|
|
20230831,135300,4118864100,29000,29050,29050,29000,25
|
|
20230831,135200,4118139000,29000,29000,29000,29000,30
|
|
20230831,135100,4117269000,29000,29000,29000,29000,6
|
|
20230831,135000,4117095000,29000,29000,29000,29000,13
|
|
20230831,134900,4116718000,29000,29050,29050,29000,38
|
|
20230831,134800,4115615850,29000,29000,29000,29000,18
|
|
20230831,134700,4115093850,29000,29000,29000,29000,116
|
|
20230831,134600,4111729850,29050,29000,29050,29000,18
|
|
20230831,134500,4111207800,29050,29050,29050,29050,100
|
|
20230831,134400,4108302800,29050,29050,29050,29050,1
|
|
20230831,134300,4108273750,28950,28950,28950,28950,103
|
|
20230831,134200,4105291900,29000,29000,29000,29000,493
|
|
20230831,134100,4090994900,29000,29000,29000,29000,40
|
|
20230831,134000,4089834900,29000,29000,29000,29000,147
|
|
20230831,133900,4085571900,29000,29000,29000,29000,0
|
|
20230831,133800,4085571900,29000,29000,29000,29000,0
|
|
20230831,133700,4085571900,29000,29000,29050,28950,264
|
|
20230831,133600,4077904650,29000,29000,29000,29000,492
|
|
20230831,133500,4063636650,28950,28950,28950,28950,13
|
|
20230831,133400,4063260300,28950,28950,28950,28950,154
|
|
20230831,133300,4058802000,28950,28950,28950,28950,230
|
|
20230831,133200,4052143500,29000,29000,29000,29000,14
|
|
20230831,133100,4051737500,29000,29000,29000,29000,100
|
|
20230831,133000,4048837500,29000,29000,29000,28950,539
|
|
20230831,132900,4033207650,29000,28950,29000,28950,39
|
|
20230831,132800,4032078100,28950,29000,29000,28950,414
|
|
20230831,132700,4020092750,29000,29000,29000,29000,114
|
|
20230831,132600,4016786750,29000,29000,29000,29000,643
|
|
20230831,132500,3998139750,29000,28950,29000,28950,114
|
|
20230831,132400,3994839400,28950,28950,28950,28950,284
|
|
20230831,132300,3986617600,28900,28900,28900,28900,5
|
|
20230831,132200,3986473100,28900,28950,28950,28900,32
|
|
20230831,132100,3985547550,28950,28950,28950,28950,0
|
|
20230831,132000,3985547550,28950,29000,29000,28950,167
|
|
20230831,131900,3980712500,28950,29000,29000,28950,73
|
|
20230831,131800,3978599000,28950,28950,28950,28950,0
|
|
20230831,131700,3978599000,28950,29000,29000,28950,574
|
|
20230831,131600,3961957400,29000,29000,29000,29000,594
|
|
20230831,131500,3944731400,29000,28900,29000,28900,4206
|
|
20230831,131400,3823090450,28900,28850,28900,28850,385
|
|
20230831,131300,3811980650,28800,28800,28800,28800,32
|
|
20230831,131200,3811059050,28750,28750,28750,28750,12
|
|
20230831,131100,3810714050,28850,28850,28850,28850,1
|
|
20230831,131000,3810685200,28850,28850,28850,28850,19
|
|
20230831,130900,3810137050,28750,28750,28750,28750,20
|
|
20230831,130800,3809562050,28800,28750,28800,28750,421
|
|
20230831,130700,3797457950,28750,28750,28750,28750,13
|
|
20230831,130600,3797084200,28800,28800,28800,28800,280
|
|
20230831,130500,3789020200,28800,28800,28800,28800,275
|
|
20230831,130400,3781100200,28800,28800,28800,28800,13
|
|
20230831,130300,3780725800,28800,28850,28850,28800,115
|
|
20230831,130200,3777408800,28850,28800,28850,28800,43
|
|
20230831,130100,3776170350,28850,28850,28850,28850,276
|
|
20230831,130000,3768207750,28800,28800,28800,28800,0
|
|
20230831,125900,3768207750,28800,28800,28800,28800,13
|
|
20230831,125800,3767833350,28800,28800,28800,28800,0
|
|
20230831,125700,3767833350,28800,28850,28900,28800,38
|
|
20230831,125600,3766737000,28850,28800,28850,28800,20
|
|
20230831,125500,3766160650,28800,28800,28800,28800,8
|
|
20230831,125400,3765930250,28850,28900,28900,28850,16
|
|
20230831,125300,3765468200,28850,28850,28850,28850,0
|
|
20230831,125200,3765468200,28850,28850,28900,28850,281
|
|
20230831,125100,3757352350,28850,28850,28850,28850,452
|
|
20230831,125000,3744312150,28800,28800,28800,28800,0
|
|
20230831,124900,3744312150,28800,28850,28850,28750,211
|
|
20230831,124800,3738241050,28850,28850,28850,28850,175
|
|
20230831,124700,3733192300,28850,28750,28850,28750,89
|
|
20230831,124600,3730627350,28750,28750,28750,28750,100
|
|
20230831,124500,3727752350,28800,28750,28800,28750,125
|
|
20230831,124400,3724153650,28750,28750,28750,28750,10
|
|
20230831,124300,3723866150,28800,28800,28800,28800,68
|
|
20230831,124200,3721907750,28800,28800,28800,28800,0
|
|
20230831,124100,3721907750,28800,28800,28800,28800,14
|
|
20230831,124000,3721504550,28850,28850,28850,28850,0
|
|
20230831,123900,3721504550,28850,28850,28850,28850,533
|
|
20230831,123800,3706127500,28800,28800,28800,28800,13
|
|
20230831,123700,3705753100,28800,28800,28800,28800,165
|
|
20230831,123600,3701001100,28800,28800,28800,28800,225
|
|
20230831,123500,3694521100,28800,28800,28800,28800,5
|
|
20230831,123400,3694377100,28750,28700,28750,28700,104
|
|
20230831,123300,3691392100,28700,28650,28850,28650,562
|
|
20230831,123200,3675215700,28650,28750,28750,28650,1355
|
|
20230831,123100,3636325650,28750,28750,28750,28750,13
|
|
20230831,123000,3635951900,28800,28800,28800,28800,10
|
|
20230831,122900,3635663900,28750,28750,28750,28700,286
|
|
20230831,122800,3627443950,28750,28800,28800,28750,334
|
|
20230831,122700,3617838050,28800,28800,28800,28800,0
|
|
20230831,122600,3617838050,28800,28800,28800,28800,14
|
|
20230831,122500,3617434850,28850,28800,28850,28800,30
|
|
20230831,122400,3616570650,28800,28800,28800,28800,0
|
|
20230831,122300,3616570650,28800,28800,28800,28800,76
|
|
20230831,122200,3614381850,28800,28800,28800,28800,0
|
|
20230831,122100,3614381850,28800,28800,28800,28800,39
|
|
20230831,122000,3613258650,28800,28750,28800,28750,90
|
|
20230831,121900,3610668100,28750,28800,28800,28750,22
|
|
20230831,121800,3610035500,28800,28750,28800,28700,83
|
|
20230831,121700,3607649550,28750,28750,28750,28750,12
|
|
20230831,121600,3607304550,28750,28750,28750,28750,73
|
|
20230831,121500,3605205800,28800,28800,28800,28800,136
|
|
20230831,121400,3601289000,28800,28800,28800,28800,10
|
|
20230831,121300,3601001000,28800,28850,28850,28800,224
|
|
20230831,121200,3594549550,28850,28850,28850,28850,0
|
|
20230831,121100,3594549550,28850,28850,28850,28850,12
|
|
20230831,121000,3594203350,28850,28850,28850,28850,40
|
|
20230831,120900,3593049350,28850,28850,28850,28850,1323
|
|
20230831,120800,3554880800,28850,28800,28850,28750,229
|
|
20230831,120700,3548285050,28800,28750,28800,28750,156
|
|
20230831,120600,3543792800,28700,28700,28700,28700,300
|
|
20230831,120500,3535182800,28750,28750,28750,28750,76
|
|
20230831,120400,3532997800,28750,28750,28750,28750,1
|
|
20230831,120300,3532969050,28750,28750,28750,28750,62
|
|
20230831,120200,3531186550,28700,28750,28750,28700,136
|
|
20230831,120100,3527277350,28700,28700,28700,28700,627
|
|
20230831,120000,3509282450,28700,28700,28700,28700,16
|
|
20230831,115900,3508823250,28700,28750,28750,28700,33
|
|
20230831,115800,3507875000,28700,28750,28750,28700,93
|
|
20230831,115700,3505203650,28750,28750,28750,28750,10
|
|
20230831,115600,3504916150,28700,28700,28700,28700,397
|
|
20230831,115500,3493522250,28700,28700,28750,28700,276
|
|
20230831,115400,3485596150,28750,28750,28750,28750,20
|
|
20230831,115300,3485021150,28750,28750,28750,28750,276
|
|
20230831,115200,3477086150,28750,28800,28800,28750,49
|
|
20230831,115100,3475677350,28800,28800,28800,28800,112
|
|
20230831,115000,3472451750,28800,28750,28800,28750,51
|
|
20230831,114900,3470983000,28750,28750,28750,28700,513
|
|
20230831,114800,3456234750,28750,28800,28850,28750,23
|
|
20230831,114700,3455572300,28750,28800,28850,28750,96
|
|
20230831,114600,3452802850,28800,28800,28800,28800,35
|
|
20230831,114500,3451794850,28750,28750,28750,28750,2
|
|
20230831,114400,3451737350,28750,28800,28850,28750,276
|
|
20230831,114300,3443789850,28750,28750,28750,28750,3
|
|
20230831,114200,3443703600,28750,28750,28750,28750,12
|
|
20230831,114100,3443358600,28800,28750,28800,28750,2
|
|
20230831,114000,3443301050,28750,28750,28750,28750,175
|
|
20230831,113900,3438269800,28750,28750,28750,28750,12
|
|
20230831,113800,3437924800,28750,28750,28750,28750,185
|
|
20230831,113700,3432606050,28800,28750,28800,28750,27
|
|
20230831,113600,3431829350,28750,28750,28750,28750,54
|
|
20230831,113500,3430276850,28750,28750,28750,28750,1
|
|
20230831,113400,3430248100,28750,28750,28750,28750,33
|
|
20230831,113300,3429299350,28750,28750,28750,28750,36
|
|
20230831,113200,3428264350,28750,28750,28750,28750,20
|
|
20230831,113100,3427689350,28800,28800,28800,28800,0
|
|
20230831,113000,3427689350,28800,28750,28800,28750,148
|
|
20230831,112900,3423430050,28800,28800,28800,28800,50
|
|
20230831,112800,3421990050,28800,28800,28800,28800,122
|
|
20230831,112700,3418476450,28800,28750,28800,28750,23
|
|
20230831,112600,3417814700,28800,28750,28800,28750,224
|
|
20230831,112500,3411373500,28750,28750,28750,28750,6
|
|
20230831,112400,3411201000,28750,28750,28750,28750,161
|
|
20230831,112300,3406572250,28750,28750,28750,28750,50
|
|
20230831,112200,3405134750,28700,28750,28750,28700,40
|
|
20230831,112100,3403986450,28750,28750,28750,28750,10
|
|
20230831,112000,3403698950,28750,28700,28750,28700,60
|
|
20230831,111900,3401974000,28750,28750,28750,28700,184
|
|
20230831,111800,3396685600,28750,28800,28800,28750,1536
|
|
20230831,111700,3352453550,28800,28850,28850,28800,187
|
|
20230831,111600,3347058750,28850,28950,28950,28850,482
|
|
20230831,111500,3333138050,28950,29000,29000,28950,510
|
|
20230831,111400,3318353350,29000,28950,29000,28950,112
|
|
20230831,111300,3315106000,28950,29000,29000,28950,405
|
|
20230831,111200,3303361150,29100,29150,29150,29050,576
|
|
20230831,111100,3286592600,29150,29100,29150,29100,156
|
|
20230831,111000,3282051250,29150,29100,29150,29100,226
|
|
20230831,110900,3275463400,29150,29150,29150,29100,1003
|
|
20230831,110800,3246231200,29100,28950,29100,28950,3053
|
|
20230831,110700,3157501150,28950,28950,28950,28950,35
|
|
20230831,110600,3156487900,28900,28900,28900,28900,156
|
|
20230831,110500,3151979500,28900,28850,28900,28850,7
|
|
20230831,110400,3151777250,28900,28900,28900,28900,140
|
|
20230831,110300,3147731250,28850,28950,29000,28850,3213
|
|
20230831,110200,3054585000,28950,28950,28950,28900,84
|
|
20230831,110100,3052154750,28900,28900,28900,28900,94
|
|
20230831,110000,3049438150,28950,28800,28950,28800,419
|
|
20230831,105900,3037326600,28800,28900,28900,28800,39
|
|
20230831,105800,3036199900,28900,28900,28900,28900,111
|
|
20230831,105700,3032992000,28900,28800,28900,28800,281
|
|
20230831,105600,3024889950,28800,28800,28800,28800,101
|
|
20230831,105500,3021981150,28800,28750,28800,28750,295
|
|
20230831,105400,3013499050,28750,28750,28750,28750,102
|
|
20230831,105300,3010566550,28800,28750,28800,28750,117
|
|
20230831,105200,3007200400,28750,28750,28750,28750,18
|
|
20230831,105100,3006682900,28750,28650,28750,28650,133
|
|
20230831,105000,3002860850,28650,28700,28700,28650,6
|
|
20230831,104900,3002688700,28650,28700,28700,28650,55
|
|
20230831,104800,3001111450,28700,28700,28700,28700,274
|
|
20230831,104700,2993247650,28750,28700,28750,28700,183
|
|
20230831,104600,2987995100,28700,28600,28700,28600,416
|
|
20230831,104500,2976062000,28600,28650,28650,28600,175
|
|
20230831,104400,2971050750,28550,28600,28600,28550,687
|
|
20230831,104300,2951411850,28600,28600,28600,28600,0
|
|
20230831,104200,2951411850,28600,28600,28600,28600,0
|
|
20230831,104100,2951411850,28600,28600,28600,28600,10
|
|
20230831,104000,2951125850,28600,28650,28650,28600,34
|
|
20230831,103900,2950153400,28550,28550,28550,28550,143
|
|
20230831,103800,2946070750,28550,28550,28550,28550,366
|
|
20230831,103700,2935621450,28550,28550,28550,28550,88
|
|
20230831,103600,2933109050,28550,28550,28550,28550,20
|
|
20230831,103500,2932538050,28550,28550,28550,28550,39
|
|
20230831,103400,2931424600,28550,28550,28550,28550,293
|
|
20230831,103300,2923059450,28550,28550,28550,28550,305
|
|
20230831,103200,2914351700,28550,28550,28550,28550,21
|
|
20230831,103100,2913752150,28550,28550,28550,28550,31
|
|
20230831,103000,2912867100,28700,28650,28700,28650,156
|
|
20230831,102900,2908397450,28650,28600,28650,28600,26
|
|
20230831,102800,2907653800,28600,28600,28600,28600,15
|
|
20230831,102700,2907224800,28600,28600,28600,28600,11
|
|
20230831,102600,2906910200,28550,28550,28550,28550,15
|
|
20230831,102500,2906481950,28550,28550,28550,28550,149
|
|
20230831,102400,2902228000,28600,28700,28700,28600,321
|
|
20230831,102300,2893032850,28700,28650,28700,28650,91
|
|
20230831,102200,2890422650,28600,28600,28600,28600,247
|
|
20230831,102100,2883358450,28600,28550,28600,28550,269
|
|
20230831,102000,2875676850,28550,28550,28550,28500,175
|
|
20230831,101900,2870686850,28550,28550,28550,28550,20
|
|
20230831,101800,2870115850,28550,28500,28550,28500,105
|
|
20230831,101700,2867120950,28500,28500,28550,28500,187
|
|
20230831,101600,2861788950,28500,28500,28500,28500,7
|
|
20230831,101500,2861589450,28500,28500,28500,28500,17
|
|
20230831,101400,2861104950,28500,28500,28500,28450,226
|
|
20230831,101300,2854674100,28500,28450,28500,28450,40
|
|
20230831,101200,2853535000,28450,28500,28500,28450,166
|
|
20230831,101100,2848812000,28500,28450,28500,28450,234
|
|
20230831,101000,2842148650,28450,28450,28500,28450,728
|
|
20230831,100900,2821437000,28500,28500,28500,28450,1204
|
|
20230831,100800,2787123050,28500,28500,28500,28500,982
|
|
20230831,100700,2759136050,28500,28550,28550,28500,2606
|
|
20230831,100600,2684734850,28550,28600,28600,28550,267
|
|
20230831,100500,2677107000,28600,28600,28600,28550,141
|
|
20230831,100400,2673080800,28600,28600,28600,28600,35
|
|
20230831,100300,2672079800,28650,28650,28650,28650,20
|
|
20230831,100200,2671506800,28650,28600,28650,28550,2720
|
|
20230831,100100,2593758850,28600,28600,28650,28600,1327
|
|
20230831,100000,2555797800,28600,28750,28750,28600,735
|
|
20230831,095900,2534734000,28800,28800,28800,28800,10
|
|
20230831,095800,2534446000,28700,28700,28700,28700,766
|
|
20230831,095700,2512461800,28700,28850,28850,28700,13921
|
|
20230831,095600,2111224950,28900,28900,28900,28900,400
|
|
20230831,095500,2099664950,28900,28950,28950,28900,524
|
|
20230831,095400,2084521150,28950,28950,28950,28950,255
|
|
20230831,095300,2077138900,28900,29000,29000,28900,1007
|
|
20230831,095200,2047953600,29100,29100,29100,29050,34
|
|
20230831,095100,2046965550,29100,29100,29100,29000,300
|
|
20230831,095000,2038244700,29100,29050,29100,29050,256
|
|
20230831,094900,2030802650,29100,29000,29100,29000,959
|
|
20230831,094800,2002966250,29000,29000,29050,29000,302
|
|
20230831,094700,1994202350,29050,29100,29150,29050,1526
|
|
20230831,094600,1949845550,29050,29000,29100,29000,1394
|
|
20230831,094500,1909382050,28950,28900,28950,28900,790
|
|
20230831,094400,1886541650,28900,28850,28900,28800,708
|
|
20230831,094300,1866086700,28800,28700,28800,28700,495
|
|
20230831,094200,1851855850,28650,28650,28650,28650,220
|
|
20230831,094100,1845552850,28650,28650,28700,28600,481
|
|
20230831,094000,1831772150,28650,28700,28750,28650,779
|
|
20230831,093900,1809444850,28750,28750,28750,28700,699
|
|
20230831,093800,1789376900,28850,28900,28900,28800,1849
|
|
20230831,093700,1736028850,28900,28900,28950,28900,378
|
|
20230831,093600,1725103250,28850,28800,28900,28800,215
|
|
20230831,093500,1718900550,28800,28800,28800,28800,356
|
|
20230831,093400,1708647750,28750,28700,28750,28700,202
|
|
20230831,093300,1702841150,28700,28700,28750,28700,584
|
|
20230831,093200,1686077850,28700,28700,28750,28700,346
|
|
20230831,093100,1676147600,28700,28700,28700,28700,125
|
|
20230831,093000,1672560100,28700,28850,28850,28700,334
|
|
20230831,092900,1662954800,28800,28800,28800,28750,288
|
|
20230831,092800,1654660550,28800,29000,29000,28800,1466
|
|
20230831,092700,1612416250,28800,29050,29050,28800,1326
|
|
20230831,092600,1574079050,29050,28950,29100,28950,771
|
|
20230831,092500,1551734200,28950,28850,28950,28800,193
|
|
20230831,092400,1546160550,28800,28650,28850,28600,1018
|
|
20230831,092300,1516825050,28750,28600,28750,28550,213
|
|
20230831,092200,1510728100,28750,28600,28750,28500,3904
|
|
20230831,092100,1398981150,28550,28650,28700,28550,104
|
|
20230831,092000,1395999700,28600,28700,28700,28600,103
|
|
20230831,091900,1393052400,28700,28750,28750,28700,398
|
|
20230831,091800,1381622100,28750,28600,28750,28500,1242
|
|
20230831,091700,1346038200,28600,28450,28650,28400,1374
|
|
20230831,091600,1306935600,28450,28500,28550,28450,889
|
|
20230831,091500,1281595950,28500,28750,28750,28500,2743
|
|
20230831,091400,1203257600,28750,28750,28800,28700,2634
|
|
20230831,091300,1127545950,28800,28800,28800,28750,1074
|
|
20230831,091200,1096666100,28750,28800,28800,28750,769
|
|
20230831,091100,1074548450,28800,28750,28800,28750,350
|
|
20230831,091000,1064469200,28700,28650,28700,28600,1010
|
|
20230831,090900,1035529850,28600,28600,28650,28600,982
|
|
20230831,090800,1007444000,28600,28700,28800,28600,1599
|
|
20230831,090700,961595150,28850,29150,29150,28700,5503
|
|
20230831,090600,802036000,29150,29050,29150,29050,899
|
|
20230831,090500,775879500,29050,29000,29050,28950,840
|
|
20230831,090400,751514600,29000,29000,29000,28950,519
|
|
20230831,090300,736473800,29000,29050,29100,28950,2688
|
|
20230831,090200,658486050,28950,28650,29000,28550,4244
|
|
20230831,090100,536712850,28650,28800,28800,28600,1193
|
|
20230831,090000,502538600,28800,28900,28950,28600,16782
|