586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,184200,485520249000,579000,579000,579000,579000,0
|
|
20230831,184100,485520249000,579000,579000,579000,579000,0
|
|
20230831,184000,485520249000,579000,579000,579000,579000,0
|
|
20230831,183900,485520249000,579000,579000,579000,579000,0
|
|
20230831,183800,485520249000,579000,579000,579000,579000,0
|
|
20230831,183700,485520249000,579000,579000,579000,579000,0
|
|
20230831,183600,485520249000,579000,579000,579000,579000,0
|
|
20230831,183500,485520249000,579000,579000,579000,579000,0
|
|
20230831,183400,485520249000,579000,579000,579000,579000,0
|
|
20230831,183300,485520249000,579000,579000,579000,579000,0
|
|
20230831,183200,485520249000,579000,579000,579000,579000,0
|
|
20230831,183100,485520249000,579000,579000,579000,579000,0
|
|
20230831,183000,485520249000,579000,579000,579000,579000,0
|
|
20230831,182900,485520249000,579000,579000,579000,579000,0
|
|
20230831,182800,485520249000,579000,579000,579000,579000,0
|
|
20230831,182700,485520249000,579000,579000,579000,579000,0
|
|
20230831,182600,485520249000,579000,579000,579000,579000,0
|
|
20230831,182500,485520249000,579000,579000,579000,579000,0
|
|
20230831,182400,485520249000,579000,579000,579000,579000,0
|
|
20230831,182300,485520249000,579000,579000,579000,579000,0
|
|
20230831,182200,485520249000,579000,579000,579000,579000,0
|
|
20230831,182100,485520249000,579000,579000,579000,579000,0
|
|
20230831,182000,485520249000,579000,579000,579000,579000,0
|
|
20230831,181900,485520249000,579000,579000,579000,579000,0
|
|
20230831,181800,485520249000,579000,579000,579000,579000,0
|
|
20230831,181700,485520249000,579000,579000,579000,579000,0
|
|
20230831,181600,485520249000,579000,579000,579000,579000,0
|
|
20230831,181500,485520249000,579000,579000,579000,579000,0
|
|
20230831,181400,485520249000,579000,579000,579000,579000,0
|
|
20230831,181300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,181200,485520249000,579000,579000,579000,579000,0
|
|
20230831,181100,485520249000,579000,579000,579000,579000,0
|
|
20230831,181000,485520249000,579000,579000,579000,579000,0
|
|
20230831,180900,485520249000,579000,579000,579000,579000,0
|
|
20230831,180800,485520249000,579000,579000,579000,579000,0
|
|
20230831,180700,485520249000,579000,579000,579000,579000,0
|
|
20230831,180600,485520249000,579000,579000,579000,579000,0
|
|
20230831,180500,485520249000,579000,579000,579000,579000,0
|
|
20230831,180400,485520249000,579000,579000,579000,579000,0
|
|
20230831,180300,485520249000,579000,579000,579000,579000,0
|
|
20230831,180200,485520249000,579000,579000,579000,579000,0
|
|
20230831,180100,485520249000,579000,579000,579000,579000,0
|
|
20230831,180000,485520249000,579000,579000,579000,579000,0
|
|
20230831,175900,485520249000,579000,579000,579000,579000,0
|
|
20230831,175800,485520249000,579000,579000,579000,579000,0
|
|
20230831,175700,485520249000,579000,579000,579000,579000,0
|
|
20230831,175600,485520249000,579000,579000,579000,579000,0
|
|
20230831,175500,485520249000,579000,579000,579000,579000,0
|
|
20230831,175400,485520249000,579000,579000,579000,579000,0
|
|
20230831,175300,485520249000,579000,579000,579000,579000,0
|
|
20230831,175200,485520249000,579000,579000,579000,579000,0
|
|
20230831,175100,485520249000,579000,579000,579000,579000,0
|
|
20230831,175000,485520249000,579000,579000,579000,579000,0
|
|
20230831,174900,485520249000,579000,579000,579000,579000,0
|
|
20230831,174800,485520249000,579000,579000,579000,579000,0
|
|
20230831,174700,485520249000,579000,579000,579000,579000,0
|
|
20230831,174600,485520249000,579000,579000,579000,579000,0
|
|
20230831,174500,485520249000,579000,579000,579000,579000,0
|
|
20230831,174400,485520249000,579000,579000,579000,579000,0
|
|
20230831,174300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,174200,485520249000,579000,579000,579000,579000,0
|
|
20230831,174100,485520249000,579000,579000,579000,579000,0
|
|
20230831,174000,485520249000,579000,579000,579000,579000,0
|
|
20230831,173900,485520249000,579000,579000,579000,579000,0
|
|
20230831,173800,485520249000,579000,579000,579000,579000,0
|
|
20230831,173700,485520249000,579000,579000,579000,579000,0
|
|
20230831,173600,485520249000,579000,579000,579000,579000,0
|
|
20230831,173500,485520249000,579000,579000,579000,579000,0
|
|
20230831,173400,485520249000,579000,579000,579000,579000,0
|
|
20230831,173300,485520249000,579000,579000,579000,579000,0
|
|
20230831,173200,485520249000,579000,579000,579000,579000,0
|
|
20230831,173100,485520249000,579000,579000,579000,579000,0
|
|
20230831,173000,485520249000,579000,579000,579000,579000,0
|
|
20230831,172900,485520249000,579000,579000,579000,579000,0
|
|
20230831,172800,485520249000,579000,579000,579000,579000,0
|
|
20230831,172700,485520249000,579000,579000,579000,579000,0
|
|
20230831,172600,485520249000,579000,579000,579000,579000,0
|
|
20230831,172500,485520249000,579000,579000,579000,579000,0
|
|
20230831,172400,485520249000,579000,579000,579000,579000,0
|
|
20230831,172300,485520249000,579000,579000,579000,579000,0
|
|
20230831,172200,485520249000,579000,579000,579000,579000,0
|
|
20230831,172100,485520249000,579000,579000,579000,579000,0
|
|
20230831,172000,485520249000,579000,579000,579000,579000,0
|
|
20230831,171900,485520249000,579000,579000,579000,579000,0
|
|
20230831,171800,485520249000,579000,579000,579000,579000,0
|
|
20230831,171700,485520249000,579000,579000,579000,579000,0
|
|
20230831,171600,485520249000,579000,579000,579000,579000,0
|
|
20230831,171500,485520249000,579000,579000,579000,579000,0
|
|
20230831,171400,485520249000,579000,579000,579000,579000,0
|
|
20230831,171300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,171200,485520249000,579000,579000,579000,579000,0
|
|
20230831,171100,485520249000,579000,579000,579000,579000,0
|
|
20230831,171000,485520249000,579000,579000,579000,579000,0
|
|
20230831,170900,485520249000,579000,579000,579000,579000,0
|
|
20230831,170800,485520249000,579000,579000,579000,579000,0
|
|
20230831,170700,485520249000,579000,579000,579000,579000,0
|
|
20230831,170600,485520249000,579000,579000,579000,579000,0
|
|
20230831,170500,485520249000,579000,579000,579000,579000,0
|
|
20230831,170400,485520249000,579000,579000,579000,579000,0
|
|
20230831,170300,485520249000,579000,579000,579000,579000,0
|
|
20230831,170200,485520249000,579000,579000,579000,579000,0
|
|
20230831,170100,485520249000,579000,579000,579000,579000,0
|
|
20230831,170000,485520249000,579000,579000,579000,579000,0
|
|
20230831,165900,485520249000,579000,579000,579000,579000,0
|
|
20230831,165800,485520249000,579000,579000,579000,579000,0
|
|
20230831,165700,485520249000,579000,579000,579000,579000,0
|
|
20230831,165600,485520249000,579000,579000,579000,579000,0
|
|
20230831,165500,485520249000,579000,579000,579000,579000,0
|
|
20230831,165400,485520249000,579000,579000,579000,579000,0
|
|
20230831,165300,485520249000,579000,579000,579000,579000,0
|
|
20230831,165200,485520249000,579000,579000,579000,579000,0
|
|
20230831,165100,485520249000,579000,579000,579000,579000,0
|
|
20230831,165000,485520249000,579000,579000,579000,579000,0
|
|
20230831,164900,485520249000,579000,579000,579000,579000,0
|
|
20230831,164800,485520249000,579000,579000,579000,579000,0
|
|
20230831,164700,485520249000,579000,579000,579000,579000,0
|
|
20230831,164600,485520249000,579000,579000,579000,579000,0
|
|
20230831,164500,485520249000,579000,579000,579000,579000,0
|
|
20230831,164400,485520249000,579000,579000,579000,579000,0
|
|
20230831,164300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,164200,485520249000,579000,579000,579000,579000,0
|
|
20230831,164100,485520249000,579000,579000,579000,579000,0
|
|
20230831,164000,485520249000,579000,579000,579000,579000,0
|
|
20230831,163900,485520249000,579000,579000,579000,579000,0
|
|
20230831,163800,485520249000,579000,579000,579000,579000,0
|
|
20230831,163700,485520249000,579000,579000,579000,579000,0
|
|
20230831,163600,485520249000,579000,579000,579000,579000,0
|
|
20230831,163500,485520249000,579000,579000,579000,579000,0
|
|
20230831,163400,485520249000,579000,579000,579000,579000,0
|
|
20230831,163300,485520249000,579000,579000,579000,579000,0
|
|
20230831,163200,485520249000,579000,579000,579000,579000,0
|
|
20230831,163100,485520249000,579000,579000,579000,579000,0
|
|
20230831,163000,485520249000,579000,579000,579000,579000,0
|
|
20230831,162900,485520249000,579000,579000,579000,579000,0
|
|
20230831,162800,485520249000,579000,579000,579000,579000,0
|
|
20230831,162700,485520249000,579000,579000,579000,579000,0
|
|
20230831,162600,485520249000,579000,579000,579000,579000,0
|
|
20230831,162500,485520249000,579000,579000,579000,579000,0
|
|
20230831,162400,485520249000,579000,579000,579000,579000,0
|
|
20230831,162300,485520249000,579000,579000,579000,579000,0
|
|
20230831,162200,485520249000,579000,579000,579000,579000,0
|
|
20230831,162100,485520249000,579000,579000,579000,579000,0
|
|
20230831,162000,485520249000,579000,579000,579000,579000,0
|
|
20230831,161900,485520249000,579000,579000,579000,579000,0
|
|
20230831,161800,485520249000,579000,579000,579000,579000,0
|
|
20230831,161700,485520249000,579000,579000,579000,579000,0
|
|
20230831,161600,485520249000,579000,579000,579000,579000,0
|
|
20230831,161500,485520249000,579000,579000,579000,579000,0
|
|
20230831,161400,485520249000,579000,579000,579000,579000,0
|
|
20230831,161300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,161200,485520249000,579000,579000,579000,579000,0
|
|
20230831,161100,485520249000,579000,579000,579000,579000,0
|
|
20230831,161000,485520249000,579000,579000,579000,579000,0
|
|
20230831,160900,485520249000,579000,579000,579000,579000,0
|
|
20230831,160800,485520249000,579000,579000,579000,579000,0
|
|
20230831,160700,485520249000,579000,579000,579000,579000,0
|
|
20230831,160600,485520249000,579000,579000,579000,579000,0
|
|
20230831,160500,485520249000,579000,579000,579000,579000,0
|
|
20230831,160400,485520249000,579000,579000,579000,579000,0
|
|
20230831,160300,485520249000,579000,579000,579000,579000,0
|
|
20230831,160200,485520249000,579000,579000,579000,579000,0
|
|
20230831,160100,485520249000,579000,579000,579000,579000,0
|
|
20230831,160000,485520249000,579000,579000,579000,579000,0
|
|
20230831,155900,485520249000,579000,579000,579000,579000,0
|
|
20230831,155800,485520249000,579000,579000,579000,579000,0
|
|
20230831,155700,485520249000,579000,579000,579000,579000,0
|
|
20230831,155600,485520249000,579000,579000,579000,579000,0
|
|
20230831,155500,485520249000,579000,579000,579000,579000,0
|
|
20230831,155400,485520249000,579000,579000,579000,579000,0
|
|
20230831,155300,485520249000,579000,579000,579000,579000,0
|
|
20230831,155200,485520249000,579000,579000,579000,579000,0
|
|
20230831,155100,485520249000,579000,579000,579000,579000,0
|
|
20230831,155000,485520249000,579000,579000,579000,579000,0
|
|
20230831,154900,485520249000,579000,579000,579000,579000,0
|
|
20230831,154800,485520249000,579000,579000,579000,579000,0
|
|
20230831,154700,485520249000,579000,579000,579000,579000,0
|
|
20230831,154600,485520249000,579000,579000,579000,579000,0
|
|
20230831,154500,485520249000,579000,579000,579000,579000,0
|
|
20230831,154400,485520249000,579000,579000,579000,579000,0
|
|
20230831,154300,485520249000,579000,579000,579000,579000,174433
|
|
20230831,154200,485520249000,579000,579000,579000,579000,0
|
|
20230831,154100,485520249000,579000,579000,579000,579000,0
|
|
20230831,154000,485520249000,579000,579000,579000,579000,0
|
|
20230831,153900,485520249000,579000,579000,579000,579000,0
|
|
20230831,153800,485520249000,579000,579000,579000,579000,0
|
|
20230831,153700,485520249000,579000,579000,579000,579000,0
|
|
20230831,153600,485520249000,579000,579000,579000,579000,0
|
|
20230831,153500,485520249000,579000,579000,579000,579000,0
|
|
20230831,153400,485520249000,579000,579000,579000,579000,0
|
|
20230831,153300,485520249000,579000,579000,579000,579000,0
|
|
20230831,153200,485520249000,579000,579000,579000,579000,0
|
|
20230831,153100,485520249000,579000,579000,579000,579000,0
|
|
20230831,153000,485520249000,579000,579000,579000,579000,174433
|
|
20230831,152900,384523542000,580000,580000,580000,580000,0
|
|
20230831,152800,384523542000,580000,580000,580000,580000,0
|
|
20230831,152700,384523542000,580000,580000,580000,580000,0
|
|
20230831,152600,384523542000,580000,580000,580000,580000,0
|
|
20230831,152500,384523542000,580000,580000,580000,580000,0
|
|
20230831,152400,384523542000,580000,580000,580000,580000,0
|
|
20230831,152300,384523542000,580000,580000,580000,580000,0
|
|
20230831,152200,384523542000,580000,580000,580000,580000,0
|
|
20230831,152100,384523542000,580000,580000,580000,580000,0
|
|
20230831,152000,384523542000,580000,580000,580000,580000,0
|
|
20230831,151900,384523542000,580000,580000,580000,579000,1508
|
|
20230831,151800,383649718000,579000,578000,580000,578000,2556
|
|
20230831,151700,382169517000,579000,579000,579000,578000,999
|
|
20230831,151600,381591423000,579000,578000,579000,578000,1257
|
|
20230831,151500,380863959000,579000,578000,579000,578000,2084
|
|
20230831,151400,379657500000,579000,579000,580000,578000,3482
|
|
20230831,151300,377641368000,580000,580000,580000,579000,3365
|
|
20230831,151200,375692395000,579000,580000,581000,579000,2834
|
|
20230831,151100,374047995000,580000,579000,581000,579000,2460
|
|
20230831,151000,372621194000,579000,581000,582000,579000,6804
|
|
20230831,150900,368671305000,581000,582000,582000,581000,2798
|
|
20230831,150800,367043528000,581000,581000,582000,580000,2809
|
|
20230831,150700,365411320000,581000,581000,581000,580000,1871
|
|
20230831,150600,364324450000,580000,580000,581000,579000,5390
|
|
20230831,150500,361198292000,579000,578000,580000,578000,4408
|
|
20230831,150400,358645972000,579000,579000,579000,578000,3916
|
|
20230831,150300,356379936000,578000,578000,579000,578000,782
|
|
20230831,150200,355927338000,579000,578000,579000,578000,737
|
|
20230831,150100,355501006000,579000,579000,579000,578000,845
|
|
20230831,150000,355012283000,578000,578000,579000,578000,1094
|
|
20230831,145900,354379129000,578000,578000,579000,578000,510
|
|
20230831,145800,354084058000,579000,578000,579000,578000,2655
|
|
20230831,145700,352547056000,578000,579000,579000,578000,1720
|
|
20230831,145600,351551631000,579000,578000,579000,578000,4640
|
|
20230831,145500,348867450000,579000,578000,579000,578000,456
|
|
20230831,145400,348603678000,578000,578000,579000,578000,511
|
|
20230831,145300,348308046000,578000,578000,579000,578000,611
|
|
20230831,145200,347954770000,579000,578000,579000,578000,706
|
|
20230831,145100,347546176000,578000,578000,579000,578000,400
|
|
20230831,145000,347314801000,578000,578000,579000,578000,510
|
|
20230831,144900,347019751000,579000,578000,579000,578000,1486
|
|
20230831,144800,346159478000,579000,579000,579000,578000,892
|
|
20230831,144700,345643147000,579000,579000,579000,578000,349
|
|
20230831,144600,345441165000,579000,578000,579000,578000,1172
|
|
20230831,144500,344763317000,578000,578000,579000,578000,909
|
|
20230831,144400,344237128000,579000,578000,579000,578000,1051
|
|
20230831,144300,343628686000,579000,578000,579000,578000,590
|
|
20230831,144200,343287330000,578000,579000,579000,578000,652
|
|
20230831,144100,342910067000,579000,578000,579000,577000,5309
|
|
20230831,144000,339841247000,578000,577000,578000,577000,602
|
|
20230831,143900,339493375000,577000,578000,578000,577000,541
|
|
20230831,143800,339180955000,577000,577000,578000,577000,2333
|
|
20230831,143700,337834153000,578000,577000,578000,577000,273
|
|
20230831,143600,337676494000,578000,577000,578000,577000,675
|
|
20230831,143500,337286669000,578000,578000,578000,577000,593
|
|
20230831,143400,336944105000,578000,577000,578000,577000,311
|
|
20230831,143300,336764484000,578000,578000,578000,577000,906
|
|
20230831,143200,336241456000,577000,577000,578000,577000,1139
|
|
20230831,143100,335584051000,577000,577000,578000,577000,309
|
|
20230831,143000,335405563000,577000,577000,578000,577000,682
|
|
20230831,142900,335011871000,578000,577000,578000,577000,701
|
|
20230831,142800,334607108000,578000,578000,578000,577000,1026
|
|
20230831,142700,334014346000,578000,578000,578000,577000,1389
|
|
20230831,142600,333211595000,578000,579000,579000,578000,1762
|
|
20230831,142500,332193057000,578000,579000,579000,578000,2050
|
|
20230831,142400,331007846000,579000,579000,579000,578000,717
|
|
20230831,142300,330592826000,579000,578000,579000,578000,690
|
|
20230831,142200,330193560000,579000,578000,579000,578000,503
|
|
20230831,142100,329902672000,578000,578000,579000,578000,1775
|
|
20230831,142000,328876527000,579000,578000,579000,578000,624
|
|
20230831,141900,328515750000,579000,579000,579000,578000,1839
|
|
20230831,141800,327451458000,578000,578000,579000,578000,404
|
|
20230831,141700,327217829000,578000,578000,579000,578000,700
|
|
20230831,141600,326813136000,578000,579000,579000,578000,362
|
|
20230831,141500,326603706000,579000,578000,579000,578000,241
|
|
20230831,141400,326464303000,579000,579000,579000,578000,527
|
|
20230831,141300,326159308000,578000,578000,579000,578000,1487
|
|
20230831,141200,325298632000,579000,578000,579000,578000,602
|
|
20230831,141100,324950272000,578000,578000,579000,578000,205
|
|
20230831,141000,324831658000,579000,579000,579000,578000,1595
|
|
20230831,140900,323909155000,578000,578000,579000,578000,321
|
|
20230831,140800,323723497000,578000,578000,579000,577000,4613
|
|
20230831,140700,321056917000,578000,576000,578000,576000,3431
|
|
20230831,140600,319077041000,576000,576000,577000,576000,464
|
|
20230831,140500,318809601000,577000,576000,577000,575000,2904
|
|
20230831,140400,317136990000,575000,575000,576000,575000,966
|
|
20230831,140300,316581231000,576000,576000,576000,575000,1142
|
|
20230831,140200,315923695000,575000,577000,577000,575000,2015
|
|
20230831,140100,314763099000,576000,576000,577000,576000,483
|
|
20230831,140000,314484880000,576000,576000,577000,576000,9572
|
|
20230831,135900,308970768000,576000,577000,577000,576000,1076
|
|
20230831,135800,308350835000,576000,576000,577000,576000,1006
|
|
20230831,135700,307771201000,576000,576000,577000,576000,752
|
|
20230831,135600,307337956000,576000,576000,577000,576000,1622
|
|
20230831,135500,306402586000,576000,576000,577000,576000,2468
|
|
20230831,135400,304980722000,577000,576000,577000,576000,589
|
|
20230831,135300,304641065000,576000,577000,577000,576000,653
|
|
20230831,135200,304264597000,576000,577000,577000,576000,712
|
|
20230831,135100,303854323000,576000,577000,577000,576000,816
|
|
20230831,135000,303383971000,576000,577000,577000,576000,619
|
|
20230831,134900,303026998000,577000,577000,577000,576000,1036
|
|
20230831,134800,302429301000,577000,577000,577000,576000,1338
|
|
20230831,134700,301657928000,577000,576000,577000,576000,781
|
|
20230831,134600,301207542000,577000,577000,577000,576000,830
|
|
20230831,134500,300728861000,577000,577000,577000,576000,675
|
|
20230831,134400,300339644000,577000,576000,577000,576000,975
|
|
20230831,134300,299777754000,577000,577000,577000,576000,927
|
|
20230831,134200,299243020000,577000,577000,577000,576000,1514
|
|
20230831,134100,298369596000,577000,578000,578000,577000,712
|
|
20230831,134000,297958725000,578000,576000,578000,576000,944
|
|
20230831,133900,297414131000,576000,576000,577000,576000,5452
|
|
20230831,133800,294268812000,576000,576000,577000,576000,304
|
|
20230831,133700,294093622000,576000,576000,577000,576000,900
|
|
20230831,133600,293575128000,576000,577000,577000,576000,600
|
|
20230831,133500,293229476000,576000,576000,577000,576000,396
|
|
20230831,133400,293001237000,576000,577000,577000,576000,797
|
|
20230831,133300,292542004000,577000,576000,577000,576000,592
|
|
20230831,133200,292200893000,576000,576000,577000,576000,537
|
|
20230831,133100,291891544000,576000,576000,577000,576000,1489
|
|
20230831,133000,291033778000,577000,576000,577000,575000,1831
|
|
20230831,132900,289978956000,576000,575000,576000,575000,2393
|
|
20230831,132800,288601378000,575000,576000,577000,575000,498
|
|
20230831,132700,288314757000,576000,576000,577000,576000,5255
|
|
20230831,132600,285287656000,576000,576000,577000,576000,1643
|
|
20230831,132500,284341004000,576000,576000,577000,576000,2348
|
|
20230831,132400,282988154000,576000,577000,577000,576000,831
|
|
20230831,132300,282509201000,576000,577000,578000,576000,6189
|
|
20230831,132200,278939077000,578000,579000,579000,577000,2607
|
|
20230831,132100,277432849000,578000,578000,579000,578000,1928
|
|
20230831,132000,276318386000,578000,578000,579000,578000,466
|
|
20230831,131900,276048895000,579000,578000,579000,578000,1630
|
|
20230831,131800,275106570000,578000,578000,579000,578000,329
|
|
20230831,131700,274916358000,579000,578000,579000,578000,692
|
|
20230831,131600,274516253000,578000,578000,578000,577000,1259
|
|
20230831,131500,273788634000,577000,577000,578000,577000,1484
|
|
20230831,131400,272931416000,577000,577000,578000,576000,1726
|
|
20230831,131300,271935335000,577000,577000,577000,576000,1494
|
|
20230831,131200,271074166000,576000,576000,577000,576000,1076
|
|
20230831,131100,270453440000,577000,576000,577000,576000,1059
|
|
20230831,131000,269842867000,576000,577000,577000,576000,770
|
|
20230831,130900,269399031000,576000,578000,578000,576000,1857
|
|
20230831,130800,268327863000,577000,577000,578000,576000,5971
|
|
20230831,130700,264882110000,577000,577000,578000,577000,976
|
|
20230831,130600,264318665000,577000,578000,578000,577000,1114
|
|
20230831,130500,263675509000,577000,577000,578000,577000,711
|
|
20230831,130400,263264977000,577000,578000,578000,577000,235
|
|
20230831,130300,263129266000,578000,578000,578000,577000,1313
|
|
20230831,130200,262370443000,577000,578000,578000,577000,293
|
|
20230831,130100,262201179000,578000,578000,578000,577000,373
|
|
20230831,130000,261985682000,578000,578000,578000,577000,2537
|
|
20230831,125900,260519411000,577000,579000,579000,577000,1330
|
|
20230831,125800,259750463000,578000,578000,579000,578000,2324
|
|
20230831,125700,258406987000,578000,580000,580000,578000,4255
|
|
20230831,125600,255943025000,580000,579000,580000,579000,469
|
|
20230831,125500,255671418000,579000,580000,580000,579000,248
|
|
20230831,125400,255527745000,580000,580000,580000,579000,740
|
|
20230831,125300,255098707000,579000,580000,580000,579000,192
|
|
20230831,125200,254987448000,580000,579000,580000,579000,263
|
|
20230831,125100,254834956000,579000,579000,580000,578000,2052
|
|
20230831,125000,253646841000,579000,577000,579000,577000,4778
|
|
20230831,124900,250884049000,577000,577000,578000,577000,1757
|
|
20230831,124800,249868627000,577000,577000,578000,577000,235
|
|
20230831,124700,249732908000,577000,577000,578000,577000,322
|
|
20230831,124600,249546960000,578000,577000,578000,577000,477
|
|
20230831,124500,249271569000,578000,578000,578000,577000,853
|
|
20230831,124400,248779155000,578000,578000,578000,577000,613
|
|
20230831,124300,248425199000,578000,577000,578000,577000,335
|
|
20230831,124200,248231715000,577000,577000,578000,577000,637
|
|
20230831,124100,247863921000,577000,577000,578000,577000,341
|
|
20230831,124000,247666942000,578000,578000,579000,577000,1984
|
|
20230831,123900,246520192000,578000,578000,579000,578000,732
|
|
20230831,123800,246096898000,579000,578000,579000,578000,369
|
|
20230831,123700,245883593000,578000,578000,579000,578000,158
|
|
20230831,123600,245792221000,578000,577000,579000,577000,1853
|
|
20230831,123500,244721177000,578000,578000,578000,577000,927
|
|
20230831,123400,244185617000,577000,578000,578000,577000,456
|
|
20230831,123300,243922191000,578000,577000,578000,577000,1538
|
|
20230831,123200,243033727000,578000,577000,578000,577000,979
|
|
20230831,123100,242468563000,577000,577000,578000,577000,974
|
|
20230831,123000,241905942000,578000,578000,578000,577000,4986
|
|
20230831,122900,239024863000,577000,578000,579000,577000,2144
|
|
20230831,122800,237786551000,578000,578000,579000,578000,2259
|
|
20230831,122700,236480511000,578000,578000,579000,578000,709
|
|
20230831,122600,236070609000,579000,578000,579000,578000,506
|
|
20230831,122500,235778056000,578000,578000,579000,578000,700
|
|
20230831,122400,235373198000,578000,579000,579000,578000,963
|
|
20230831,122300,234816446000,579000,579000,579000,578000,416
|
|
20230831,122200,234575774000,579000,579000,579000,578000,271
|
|
20230831,122100,234418945000,579000,578000,579000,578000,1884
|
|
20230831,122000,233329510000,578000,579000,580000,578000,1313
|
|
20230831,121900,232569328000,579000,579000,580000,578000,801
|
|
20230831,121800,232105519000,579000,579000,580000,578000,2015
|
|
20230831,121700,230938784000,579000,580000,581000,579000,3206
|
|
20230831,121600,229081260000,580000,580000,581000,580000,321
|
|
20230831,121500,228895057000,580000,580000,581000,580000,1678
|
|
20230831,121400,227921797000,580000,581000,581000,580000,654
|
|
20230831,121300,227542283000,580000,580000,581000,580000,2428
|
|
20230831,121200,226134009000,580000,581000,581000,580000,2791
|
|
20230831,121100,224515165000,581000,581000,581000,580000,366
|
|
20230831,121000,224302618000,581000,581000,581000,580000,913
|
|
20230831,120900,223772210000,581000,581000,581000,580000,762
|
|
20230831,120800,223329632000,580000,581000,581000,580000,590
|
|
20230831,120700,222987346000,580000,580000,581000,580000,414
|
|
20230831,120600,222747115000,581000,580000,581000,580000,639
|
|
20230831,120500,222376077000,581000,581000,581000,580000,567
|
|
20230831,120400,222046773000,581000,581000,581000,580000,4248
|
|
20230831,120300,219579159000,582000,581000,582000,581000,405
|
|
20230831,120200,219343799000,581000,581000,582000,581000,1745
|
|
20230831,120100,218329691000,582000,582000,582000,581000,448
|
|
20230831,120000,218069071000,582000,581000,582000,581000,486
|
|
20230831,115900,217786346000,581000,581000,582000,581000,940
|
|
20230831,115800,217239374000,581000,582000,582000,581000,402
|
|
20230831,115700,217005650000,582000,581000,582000,581000,636
|
|
20230831,115600,216635757000,581000,582000,582000,581000,943
|
|
20230831,115500,216087135000,581000,581000,582000,581000,566
|
|
20230831,115400,215757860000,581000,582000,582000,581000,604
|
|
20230831,115300,215406449000,581000,582000,582000,581000,884
|
|
20230831,115200,214892326000,582000,582000,582000,581000,427
|
|
20230831,115100,214643912000,581000,582000,582000,581000,581
|
|
20230831,115000,214305915000,582000,581000,582000,581000,893
|
|
20230831,114900,213786345000,581000,582000,582000,581000,646
|
|
20230831,114800,213410652000,582000,581000,582000,581000,1003
|
|
20230831,114700,212827316000,582000,581000,582000,581000,1441
|
|
20230831,114600,211989164000,582000,582000,582000,581000,783
|
|
20230831,114500,211533654000,582000,581000,582000,581000,744
|
|
20230831,114400,211100779000,581000,581000,582000,580000,6814
|
|
20230831,114300,207141088000,581000,580000,581000,580000,805
|
|
20230831,114200,206673739000,581000,581000,581000,580000,1163
|
|
20230831,114100,205998312000,581000,581000,581000,580000,558
|
|
20230831,114000,205674265000,581000,579000,581000,579000,7259
|
|
20230831,113900,201463658000,580000,577000,580000,577000,7810
|
|
20230831,113800,196946175000,578000,577000,578000,577000,1147
|
|
20230831,113700,196284103000,577000,577000,578000,577000,1324
|
|
20230831,113600,195519713000,577000,578000,578000,577000,1559
|
|
20230831,113500,194619894000,577000,577000,578000,577000,871
|
|
20230831,113400,194117149000,577000,577000,578000,577000,1696
|
|
20230831,113300,193138447000,577000,577000,578000,577000,778
|
|
20230831,113200,192689306000,577000,578000,578000,577000,573
|
|
20230831,113100,192358532000,577000,577000,578000,577000,817
|
|
20230831,113000,191886906000,577000,577000,578000,577000,544
|
|
20230831,112900,191572943000,577000,577000,578000,577000,550
|
|
20230831,112800,191255452000,578000,578000,578000,577000,1138
|
|
20230831,112700,190598654000,577000,578000,578000,577000,340
|
|
20230831,112600,190402420000,577000,577000,578000,577000,666
|
|
20230831,112500,190018013000,577000,577000,578000,577000,2105
|
|
20230831,112400,188803385000,577000,577000,578000,577000,752
|
|
20230831,112300,188369224000,578000,578000,578000,577000,907
|
|
20230831,112200,187845494000,577000,578000,578000,577000,317
|
|
20230831,112100,187662417000,577000,578000,578000,577000,692
|
|
20230831,112000,187262526000,578000,577000,578000,577000,1180
|
|
20230831,111900,186580663000,577000,578000,578000,577000,953
|
|
20230831,111800,186029954000,578000,578000,579000,577000,1173
|
|
20230831,111700,185351884000,578000,577000,578000,577000,1073
|
|
20230831,111600,184732002000,577000,578000,578000,577000,1010
|
|
20230831,111500,184148839000,578000,578000,579000,577000,2400
|
|
20230831,111400,182761665000,579000,578000,579000,577000,1697
|
|
20230831,111300,181781215000,578000,578000,578000,577000,774
|
|
20230831,111200,181334146000,577000,578000,578000,577000,1064
|
|
20230831,111100,180719372000,577000,578000,578000,577000,580
|
|
20230831,111000,180384283000,578000,578000,578000,577000,857
|
|
20230831,110900,179889055000,578000,578000,578000,577000,979
|
|
20230831,110800,179323436000,578000,577000,578000,577000,651
|
|
20230831,110700,178947542000,577000,578000,578000,577000,916
|
|
20230831,110600,178418334000,578000,578000,578000,577000,1291
|
|
20230831,110500,177672707000,577000,578000,578000,577000,874
|
|
20230831,110400,177167716000,577000,578000,578000,577000,897
|
|
20230831,110300,176649487000,577000,578000,578000,577000,3867
|
|
20230831,110200,174414812000,578000,577000,578000,577000,530
|
|
20230831,110100,174108828000,578000,577000,578000,577000,628
|
|
20230831,110000,173746256000,578000,577000,578000,577000,632
|
|
20230831,105900,173381364000,577000,577000,578000,577000,788
|
|
20230831,105800,172926071000,578000,578000,578000,577000,829
|
|
20230831,105700,172447167000,578000,578000,578000,577000,1103
|
|
20230831,105600,171810304000,578000,577000,578000,577000,1419
|
|
20230831,105500,170990386000,577000,577000,578000,577000,466
|
|
20230831,105400,170721289000,577000,578000,578000,577000,851
|
|
20230831,105300,170229784000,578000,577000,578000,577000,640
|
|
20230831,105200,169860032000,578000,577000,578000,577000,488
|
|
20230831,105100,169578242000,577000,578000,578000,577000,571
|
|
20230831,105000,169248356000,578000,577000,578000,577000,303
|
|
20230831,104900,169073432000,577000,578000,578000,577000,780
|
|
20230831,104800,168623193000,578000,577000,578000,577000,2968
|
|
20230831,104700,166908033000,578000,578000,578000,577000,2134
|
|
20230831,104600,165675017000,577000,577000,578000,577000,468
|
|
20230831,104500,165404812000,577000,577000,578000,577000,1071
|
|
20230831,104400,164786677000,577000,577000,578000,577000,551
|
|
20230831,104300,164468607000,578000,578000,578000,577000,943
|
|
20230831,104200,163924197000,577000,577000,578000,577000,713
|
|
20230831,104100,163512618000,577000,577000,578000,577000,577
|
|
20230831,104000,163179344000,578000,577000,578000,576000,2450
|
|
20230831,103900,161765503000,576000,578000,578000,576000,2059
|
|
20230831,103800,160577308000,577000,577000,578000,577000,812
|
|
20230831,103700,160108768000,578000,577000,578000,577000,798
|
|
20230831,103600,159648293000,577000,577000,578000,577000,1270
|
|
20230831,103500,158915439000,577000,577000,578000,577000,2235
|
|
20230831,103400,157625777000,577000,577000,578000,577000,699
|
|
20230831,103300,157222205000,577000,577000,578000,577000,753
|
|
20230831,103200,156787672000,577000,577000,578000,577000,779
|
|
20230831,103100,156338118000,577000,578000,578000,577000,777
|
|
20230831,103000,155889701000,578000,578000,579000,577000,1648
|
|
20230831,102900,154937242000,578000,578000,579000,578000,1549
|
|
20230831,102800,154041884000,578000,579000,579000,577000,727
|
|
20230831,102700,153621654000,578000,578000,579000,578000,2292
|
|
20230831,102600,152296671000,578000,578000,579000,578000,524
|
|
20230831,102500,151993602000,579000,579000,580000,579000,2576
|
|
20230831,102400,150501761000,580000,579000,580000,579000,409
|
|
20230831,102300,150264712000,579000,580000,580000,579000,737
|
|
20230831,102200,149837462000,579000,579000,580000,579000,691
|
|
20230831,102100,149437037000,579000,579000,579000,578000,3144
|
|
20230831,102000,147616819000,578000,579000,579000,578000,305
|
|
20230831,101900,147440385000,578000,577000,579000,577000,2925
|
|
20230831,101800,145750293000,577000,576000,578000,576000,4359
|
|
20230831,101700,143235318000,576000,577000,577000,576000,884
|
|
20230831,101600,142725912000,577000,576000,577000,576000,1340
|
|
20230831,101500,141953897000,576000,576000,577000,576000,549
|
|
20230831,101400,141637586000,576000,576000,577000,576000,1108
|
|
20230831,101300,140999194000,576000,576000,577000,575000,3083
|
|
20230831,101200,139223426000,576000,576000,577000,576000,1736
|
|
20230831,101100,138223313000,576000,575000,577000,575000,5188
|
|
20230831,101000,135236240000,575000,575000,576000,575000,4404
|
|
20230831,100900,132703812000,576000,576000,577000,575000,7109
|
|
20230831,100800,128611315000,576000,576000,577000,576000,3629
|
|
20230831,100700,126520711000,576000,577000,577000,576000,2113
|
|
20230831,100600,125303264000,576000,577000,578000,576000,3520
|
|
20230831,100500,123272175000,577000,577000,578000,577000,873
|
|
20230831,100400,122768039000,578000,577000,578000,577000,926
|
|
20230831,100300,122233637000,577000,577000,578000,577000,3199
|
|
20230831,100200,120387390000,577000,578000,578000,577000,1704
|
|
20230831,100100,119403891000,578000,578000,578000,577000,2470
|
|
20230831,100000,117977017000,578000,577000,578000,577000,2180
|
|
20230831,095900,116718280000,577000,577000,578000,577000,1356
|
|
20230831,095800,115935770000,577000,577000,578000,577000,3617
|
|
20230831,095700,113848296000,578000,578000,579000,578000,4035
|
|
20230831,095600,111515914000,578000,578000,579000,578000,858
|
|
20230831,095500,111019869000,578000,579000,580000,578000,2828
|
|
20230831,095400,109383339000,579000,578000,580000,578000,2752
|
|
20230831,095300,107789793000,578000,578000,579000,578000,3642
|
|
20230831,095200,105683305000,578000,579000,580000,578000,4974
|
|
20230831,095100,102807201000,579000,579000,580000,579000,2164
|
|
20230831,095000,101554077000,580000,579000,580000,579000,1038
|
|
20230831,094900,100953009000,579000,579000,580000,579000,854
|
|
20230831,094800,100458281000,579000,579000,580000,579000,887
|
|
20230831,094700,99944586000,580000,578000,580000,578000,4696
|
|
20230831,094600,97225673000,578000,578000,579000,578000,1263
|
|
20230831,094500,96495355000,579000,578000,579000,578000,1777
|
|
20230831,094400,95468084000,579000,579000,579000,578000,1181
|
|
20230831,094300,94784731000,579000,579000,580000,578000,3606
|
|
20230831,094200,92696857000,579000,579000,580000,578000,3114
|
|
20230831,094100,90893837000,580000,579000,580000,579000,543
|
|
20230831,094000,90579352000,580000,579000,580000,579000,844
|
|
20230831,093900,90090463000,579000,579000,580000,579000,2095
|
|
20230831,093800,88877409000,579000,579000,580000,579000,2195
|
|
20230831,093700,87606284000,579000,578000,580000,578000,5095
|
|
20230831,093600,84658513000,578000,580000,581000,578000,9877
|
|
20230831,093500,78936851000,580000,580000,581000,580000,1030
|
|
20230831,093400,78339364000,580000,580000,581000,580000,485
|
|
20230831,093300,78057955000,581000,582000,582000,580000,2744
|
|
20230831,093200,76463714000,582000,582000,582000,581000,1345
|
|
20230831,093100,75681430000,581000,581000,582000,581000,464
|
|
20230831,093000,75411706000,582000,581000,582000,581000,538
|
|
20230831,092900,75098868000,582000,581000,582000,581000,696
|
|
20230831,092800,74693937000,582000,582000,582000,581000,1084
|
|
20230831,092700,74063576000,581000,580000,582000,580000,4073
|
|
20230831,092600,71698006000,580000,580000,581000,580000,1975
|
|
20230831,092500,70552217000,580000,581000,581000,580000,1314
|
|
20230831,092400,69789840000,581000,581000,581000,580000,1110
|
|
20230831,092300,69145728000,581000,581000,582000,580000,1928
|
|
20230831,092200,68025619000,581000,581000,582000,580000,3762
|
|
20230831,092100,65840138000,581000,581000,582000,581000,1273
|
|
20230831,092000,65100431000,582000,581000,582000,581000,1930
|
|
20230831,091900,63978988000,581000,582000,583000,581000,972
|
|
20230831,091800,63413399000,582000,582000,583000,582000,2472
|
|
20230831,091700,61974471000,582000,583000,583000,582000,1295
|
|
20230831,091600,61220415000,582000,581000,583000,581000,3324
|
|
20230831,091500,59285877000,582000,580000,582000,580000,3797
|
|
20230831,091400,57079787000,581000,580000,581000,579000,6167
|
|
20230831,091300,53502743000,580000,581000,581000,580000,1024
|
|
20230831,091200,52908408000,580000,581000,583000,580000,2446
|
|
20230831,091100,51486553000,582000,584000,584000,580000,6420
|
|
20230831,091000,47752327000,584000,582000,584000,581000,2824
|
|
20230831,090900,46106325000,581000,582000,582000,581000,2090
|
|
20230831,090800,44891296000,582000,582000,582000,581000,2155
|
|
20230831,090700,43638255000,582000,584000,584000,581000,3918
|
|
20230831,090600,41355130000,584000,581000,584000,581000,6025
|
|
20230831,090500,37846804000,581000,579000,581000,578000,7115
|
|
20230831,090400,33722211000,578000,578000,579000,576000,14298
|
|
20230831,090300,25463579000,578000,580000,580000,578000,4012
|
|
20230831,090200,23140390000,580000,581000,582000,579000,7401
|
|
20230831,090100,18845445000,580000,579000,582000,578000,14919
|
|
20230831,090000,10200023000,579000,581000,582000,578000,17355
|