611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,190700,1287529700,28150,28150,28150,28150,0
|
|
20230831,190600,1287529700,28150,28150,28150,28150,0
|
|
20230831,190500,1287529700,28150,28150,28150,28150,0
|
|
20230831,190400,1287529700,28150,28150,28150,28150,0
|
|
20230831,190300,1287529700,28150,28150,28150,28150,0
|
|
20230831,190200,1287529700,28150,28150,28150,28150,0
|
|
20230831,190100,1287529700,28150,28150,28150,28150,0
|
|
20230831,190000,1287529700,28150,28150,28150,28150,0
|
|
20230831,185900,1287529700,28150,28150,28150,28150,0
|
|
20230831,185800,1287529700,28150,28150,28150,28150,0
|
|
20230831,185700,1287529700,28150,28150,28150,28150,0
|
|
20230831,185600,1287529700,28150,28150,28150,28150,0
|
|
20230831,185500,1287529700,28150,28150,28150,28150,0
|
|
20230831,185400,1287529700,28150,28150,28150,28150,0
|
|
20230831,185300,1287529700,28150,28150,28150,28150,0
|
|
20230831,185200,1287529700,28150,28150,28150,28150,0
|
|
20230831,185100,1287529700,28150,28150,28150,28150,0
|
|
20230831,185000,1287529700,28150,28150,28150,28150,0
|
|
20230831,184900,1287529700,28150,28150,28150,28150,0
|
|
20230831,184800,1287529700,28150,28150,28150,28150,0
|
|
20230831,184700,1287529700,28150,28150,28150,28150,0
|
|
20230831,184600,1287529700,28150,28150,28150,28150,0
|
|
20230831,184500,1287529700,28150,28150,28150,28150,0
|
|
20230831,184400,1287529700,28150,28150,28150,28150,0
|
|
20230831,184300,1287529700,28150,28150,28150,28150,0
|
|
20230831,184200,1287529700,28150,28150,28150,28150,0
|
|
20230831,184100,1287529700,28150,28150,28150,28150,0
|
|
20230831,184000,1287529700,28150,28150,28150,28150,0
|
|
20230831,183900,1287529700,28150,28150,28150,28150,0
|
|
20230831,183800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,183700,1287529700,28150,28150,28150,28150,0
|
|
20230831,183600,1287529700,28150,28150,28150,28150,0
|
|
20230831,183500,1287529700,28150,28150,28150,28150,0
|
|
20230831,183400,1287529700,28150,28150,28150,28150,0
|
|
20230831,183300,1287529700,28150,28150,28150,28150,0
|
|
20230831,183200,1287529700,28150,28150,28150,28150,0
|
|
20230831,183100,1287529700,28150,28150,28150,28150,0
|
|
20230831,183000,1287529700,28150,28150,28150,28150,0
|
|
20230831,182900,1287529700,28150,28150,28150,28150,0
|
|
20230831,182800,1287529700,28150,28150,28150,28150,0
|
|
20230831,182700,1287529700,28150,28150,28150,28150,0
|
|
20230831,182600,1287529700,28150,28150,28150,28150,0
|
|
20230831,182500,1287529700,28150,28150,28150,28150,0
|
|
20230831,182400,1287529700,28150,28150,28150,28150,0
|
|
20230831,182300,1287529700,28150,28150,28150,28150,0
|
|
20230831,182200,1287529700,28150,28150,28150,28150,0
|
|
20230831,182100,1287529700,28150,28150,28150,28150,0
|
|
20230831,182000,1287529700,28150,28150,28150,28150,0
|
|
20230831,181900,1287529700,28150,28150,28150,28150,0
|
|
20230831,181800,1287529700,28150,28150,28150,28150,0
|
|
20230831,181700,1287529700,28150,28150,28150,28150,0
|
|
20230831,181600,1287529700,28150,28150,28150,28150,0
|
|
20230831,181500,1287529700,28150,28150,28150,28150,0
|
|
20230831,181400,1287529700,28150,28150,28150,28150,0
|
|
20230831,181300,1287529700,28150,28150,28150,28150,0
|
|
20230831,181200,1287529700,28150,28150,28150,28150,0
|
|
20230831,181100,1287529700,28150,28150,28150,28150,0
|
|
20230831,181000,1287529700,28150,28150,28150,28150,0
|
|
20230831,180900,1287529700,28150,28150,28150,28150,0
|
|
20230831,180800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,180700,1287529700,28150,28150,28150,28150,0
|
|
20230831,180600,1287529700,28150,28150,28150,28150,0
|
|
20230831,180500,1287529700,28150,28150,28150,28150,0
|
|
20230831,180400,1287529700,28150,28150,28150,28150,0
|
|
20230831,180300,1287529700,28150,28150,28150,28150,0
|
|
20230831,180200,1287529700,28150,28150,28150,28150,0
|
|
20230831,180100,1287529700,28150,28150,28150,28150,0
|
|
20230831,180000,1287529700,28150,28150,28150,28150,0
|
|
20230831,175900,1287529700,28150,28150,28150,28150,0
|
|
20230831,175800,1287529700,28150,28150,28150,28150,0
|
|
20230831,175700,1287529700,28150,28150,28150,28150,0
|
|
20230831,175600,1287529700,28150,28150,28150,28150,0
|
|
20230831,175500,1287529700,28150,28150,28150,28150,0
|
|
20230831,175400,1287529700,28150,28150,28150,28150,0
|
|
20230831,175300,1287529700,28150,28150,28150,28150,0
|
|
20230831,175200,1287529700,28150,28150,28150,28150,0
|
|
20230831,175100,1287529700,28150,28150,28150,28150,0
|
|
20230831,175000,1287529700,28150,28150,28150,28150,0
|
|
20230831,174900,1287529700,28150,28150,28150,28150,0
|
|
20230831,174800,1287529700,28150,28150,28150,28150,0
|
|
20230831,174700,1287529700,28150,28150,28150,28150,0
|
|
20230831,174600,1287529700,28150,28150,28150,28150,0
|
|
20230831,174500,1287529700,28150,28150,28150,28150,0
|
|
20230831,174400,1287529700,28150,28150,28150,28150,0
|
|
20230831,174300,1287529700,28150,28150,28150,28150,0
|
|
20230831,174200,1287529700,28150,28150,28150,28150,0
|
|
20230831,174100,1287529700,28150,28150,28150,28150,0
|
|
20230831,174000,1287529700,28150,28150,28150,28150,0
|
|
20230831,173900,1287529700,28150,28150,28150,28150,0
|
|
20230831,173800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,173700,1287529700,28150,28150,28150,28150,0
|
|
20230831,173600,1287529700,28150,28150,28150,28150,0
|
|
20230831,173500,1287529700,28150,28150,28150,28150,0
|
|
20230831,173400,1287529700,28150,28150,28150,28150,0
|
|
20230831,173300,1287529700,28150,28150,28150,28150,0
|
|
20230831,173200,1287529700,28150,28150,28150,28150,0
|
|
20230831,173100,1287529700,28150,28150,28150,28150,0
|
|
20230831,173000,1287529700,28150,28150,28150,28150,0
|
|
20230831,172900,1287529700,28150,28150,28150,28150,0
|
|
20230831,172800,1287529700,28150,28150,28150,28150,0
|
|
20230831,172700,1287529700,28150,28150,28150,28150,0
|
|
20230831,172600,1287529700,28150,28150,28150,28150,0
|
|
20230831,172500,1287529700,28150,28150,28150,28150,0
|
|
20230831,172400,1287529700,28150,28150,28150,28150,0
|
|
20230831,172300,1287529700,28150,28150,28150,28150,0
|
|
20230831,172200,1287529700,28150,28150,28150,28150,0
|
|
20230831,172100,1287529700,28150,28150,28150,28150,0
|
|
20230831,172000,1287529700,28150,28150,28150,28150,0
|
|
20230831,171900,1287529700,28150,28150,28150,28150,0
|
|
20230831,171800,1287529700,28150,28150,28150,28150,0
|
|
20230831,171700,1287529700,28150,28150,28150,28150,0
|
|
20230831,171600,1287529700,28150,28150,28150,28150,0
|
|
20230831,171500,1287529700,28150,28150,28150,28150,0
|
|
20230831,171400,1287529700,28150,28150,28150,28150,0
|
|
20230831,171300,1287529700,28150,28150,28150,28150,0
|
|
20230831,171200,1287529700,28150,28150,28150,28150,0
|
|
20230831,171100,1287529700,28150,28150,28150,28150,0
|
|
20230831,171000,1287529700,28150,28150,28150,28150,0
|
|
20230831,170900,1287529700,28150,28150,28150,28150,0
|
|
20230831,170800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,170700,1287529700,28150,28150,28150,28150,0
|
|
20230831,170600,1287529700,28150,28150,28150,28150,0
|
|
20230831,170500,1287529700,28150,28150,28150,28150,0
|
|
20230831,170400,1287529700,28150,28150,28150,28150,0
|
|
20230831,170300,1287529700,28150,28150,28150,28150,0
|
|
20230831,170200,1287529700,28150,28150,28150,28150,0
|
|
20230831,170100,1287529700,28150,28150,28150,28150,0
|
|
20230831,170000,1287529700,28150,28150,28150,28150,0
|
|
20230831,165900,1287529700,28150,28150,28150,28150,0
|
|
20230831,165800,1287529700,28150,28150,28150,28150,0
|
|
20230831,165700,1287529700,28150,28150,28150,28150,0
|
|
20230831,165600,1287529700,28150,28150,28150,28150,0
|
|
20230831,165500,1287529700,28150,28150,28150,28150,0
|
|
20230831,165400,1287529700,28150,28150,28150,28150,0
|
|
20230831,165300,1287529700,28150,28150,28150,28150,0
|
|
20230831,165200,1287529700,28150,28150,28150,28150,0
|
|
20230831,165100,1287529700,28150,28150,28150,28150,0
|
|
20230831,165000,1287529700,28150,28150,28150,28150,0
|
|
20230831,164900,1287529700,28150,28150,28150,28150,0
|
|
20230831,164800,1287529700,28150,28150,28150,28150,0
|
|
20230831,164700,1287529700,28150,28150,28150,28150,0
|
|
20230831,164600,1287529700,28150,28150,28150,28150,0
|
|
20230831,164500,1287529700,28150,28150,28150,28150,0
|
|
20230831,164400,1287529700,28150,28150,28150,28150,0
|
|
20230831,164300,1287529700,28150,28150,28150,28150,0
|
|
20230831,164200,1287529700,28150,28150,28150,28150,0
|
|
20230831,164100,1287529700,28150,28150,28150,28150,0
|
|
20230831,164000,1287529700,28150,28150,28150,28150,0
|
|
20230831,163900,1287529700,28150,28150,28150,28150,0
|
|
20230831,163800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,163700,1287529700,28150,28150,28150,28150,0
|
|
20230831,163600,1287529700,28150,28150,28150,28150,0
|
|
20230831,163500,1287529700,28150,28150,28150,28150,0
|
|
20230831,163400,1287529700,28150,28150,28150,28150,0
|
|
20230831,163300,1287529700,28150,28150,28150,28150,0
|
|
20230831,163200,1287529700,28150,28150,28150,28150,0
|
|
20230831,163100,1287529700,28150,28150,28150,28150,0
|
|
20230831,163000,1287529700,28150,28150,28150,28150,0
|
|
20230831,162900,1287529700,28150,28150,28150,28150,0
|
|
20230831,162800,1287529700,28150,28150,28150,28150,0
|
|
20230831,162700,1287529700,28150,28150,28150,28150,0
|
|
20230831,162600,1287529700,28150,28150,28150,28150,0
|
|
20230831,162500,1287529700,28150,28150,28150,28150,0
|
|
20230831,162400,1287529700,28150,28150,28150,28150,0
|
|
20230831,162300,1287529700,28150,28150,28150,28150,0
|
|
20230831,162200,1287529700,28150,28150,28150,28150,0
|
|
20230831,162100,1287529700,28150,28150,28150,28150,0
|
|
20230831,162000,1287529700,28150,28150,28150,28150,0
|
|
20230831,161900,1287529700,28150,28150,28150,28150,0
|
|
20230831,161800,1287529700,28150,28150,28150,28150,0
|
|
20230831,161700,1287529700,28150,28150,28150,28150,0
|
|
20230831,161600,1287529700,28150,28150,28150,28150,0
|
|
20230831,161500,1287529700,28150,28150,28150,28150,0
|
|
20230831,161400,1287529700,28150,28150,28150,28150,0
|
|
20230831,161300,1287529700,28150,28150,28150,28150,0
|
|
20230831,161200,1287529700,28150,28150,28150,28150,0
|
|
20230831,161100,1287529700,28150,28150,28150,28150,0
|
|
20230831,161000,1287529700,28150,28150,28150,28150,0
|
|
20230831,160900,1287529700,28150,28150,28150,28150,0
|
|
20230831,160800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,160700,1287529700,28150,28150,28150,28150,0
|
|
20230831,160600,1287529700,28150,28150,28150,28150,0
|
|
20230831,160500,1287529700,28150,28150,28150,28150,0
|
|
20230831,160400,1287529700,28150,28150,28150,28150,0
|
|
20230831,160300,1287529700,28150,28150,28150,28150,0
|
|
20230831,160200,1287529700,28150,28150,28150,28150,0
|
|
20230831,160100,1287529700,28150,28150,28150,28150,0
|
|
20230831,160000,1287529700,28150,28150,28150,28150,0
|
|
20230831,155900,1287529700,28150,28150,28150,28150,0
|
|
20230831,155800,1287529700,28150,28150,28150,28150,0
|
|
20230831,155700,1287529700,28150,28150,28150,28150,0
|
|
20230831,155600,1287529700,28150,28150,28150,28150,0
|
|
20230831,155500,1287529700,28150,28150,28150,28150,0
|
|
20230831,155400,1287529700,28150,28150,28150,28150,0
|
|
20230831,155300,1287529700,28150,28150,28150,28150,0
|
|
20230831,155200,1287529700,28150,28150,28150,28150,0
|
|
20230831,155100,1287529700,28150,28150,28150,28150,0
|
|
20230831,155000,1287529700,28150,28150,28150,28150,0
|
|
20230831,154900,1287529700,28150,28150,28150,28150,0
|
|
20230831,154800,1287529700,28150,28150,28150,28150,0
|
|
20230831,154700,1287529700,28150,28150,28150,28150,0
|
|
20230831,154600,1287529700,28150,28150,28150,28150,0
|
|
20230831,154500,1287529700,28150,28150,28150,28150,0
|
|
20230831,154400,1287529700,28150,28150,28150,28150,0
|
|
20230831,154300,1287529700,28150,28150,28150,28150,0
|
|
20230831,154200,1287529700,28150,28150,28150,28150,0
|
|
20230831,154100,1287529700,28150,28150,28150,28150,0
|
|
20230831,154000,1287529700,28150,28150,28150,28150,0
|
|
20230831,153900,1287529700,28150,28150,28150,28150,0
|
|
20230831,153800,1287529700,28150,28150,28150,28150,1366
|
|
20230831,153700,1287529700,28150,28150,28150,28150,0
|
|
20230831,153600,1287529700,28150,28150,28150,28150,0
|
|
20230831,153500,1287529700,28150,28150,28150,28150,0
|
|
20230831,153400,1287529700,28150,28150,28150,28150,0
|
|
20230831,153300,1287529700,28150,28150,28150,28150,0
|
|
20230831,153200,1287529700,28150,28150,28150,28150,0
|
|
20230831,153100,1287529700,28150,28150,28150,28150,0
|
|
20230831,153000,1287529700,28150,28150,28150,28150,1366
|
|
20230831,152900,1249076800,28300,28300,28300,28300,0
|
|
20230831,152800,1249076800,28300,28300,28300,28300,0
|
|
20230831,152700,1249076800,28300,28300,28300,28300,0
|
|
20230831,152600,1249076800,28300,28300,28300,28300,0
|
|
20230831,152500,1249076800,28300,28300,28300,28300,0
|
|
20230831,152400,1249076800,28300,28300,28300,28300,0
|
|
20230831,152300,1249076800,28300,28300,28300,28300,0
|
|
20230831,152200,1249076800,28300,28300,28300,28300,0
|
|
20230831,152100,1249076800,28300,28300,28300,28300,0
|
|
20230831,152000,1249076800,28300,28300,28300,28300,0
|
|
20230831,151900,1249076800,28300,28200,28300,28200,25
|
|
20230831,151800,1248370900,28200,28300,28300,28200,394
|
|
20230831,151700,1237259150,28300,28200,28300,28200,32
|
|
20230831,151600,1236356650,28300,28300,28300,28200,638
|
|
20230831,151500,1218355750,28250,28250,28250,28250,34
|
|
20230831,151400,1217395250,28250,28300,28300,28250,294
|
|
20230831,151300,1209088450,28250,28250,28250,28250,90
|
|
20230831,151200,1206545950,28300,28300,28300,28300,33
|
|
20230831,151100,1205612050,28300,28300,28300,28300,296
|
|
20230831,151000,1197235250,28300,28350,28350,28300,124
|
|
20230831,150900,1193724550,28350,28300,28350,28300,90
|
|
20230831,150800,1191174550,28350,28300,28350,28300,60
|
|
20230831,150700,1189474850,28300,28300,28350,28250,56
|
|
20230831,150600,1187891050,28300,28300,28300,28300,39
|
|
20230831,150500,1186787350,28300,28300,28300,28250,79
|
|
20230831,150400,1184553100,28300,28300,28300,28300,32
|
|
20230831,150300,1183647500,28350,28250,28350,28250,94
|
|
20230831,150200,1180988550,28300,28300,28300,28300,110
|
|
20230831,150100,1177875550,28300,28250,28300,28250,64
|
|
20230831,150000,1176065800,28300,28250,28300,28250,66
|
|
20230831,145900,1174201000,28300,28250,28300,28250,129
|
|
20230831,145800,1170554000,28300,28350,28350,28300,30
|
|
20230831,145700,1169703550,28300,28250,28300,28250,67
|
|
20230831,145600,1167808900,28250,28350,28350,28250,70
|
|
20230831,145500,1165825600,28300,28300,28350,28300,119
|
|
20230831,145400,1162457650,28400,28350,28400,28350,121
|
|
20230831,145300,1159026100,28350,28300,28400,28300,45
|
|
20230831,145200,1157751100,28350,28300,28350,28300,359
|
|
20230831,145100,1147589400,28300,28250,28300,28250,63
|
|
20230831,145000,1145809500,28250,28250,28300,28250,98
|
|
20230831,144900,1143037850,28250,28250,28300,28250,41
|
|
20230831,144800,1141879400,28300,28250,28300,28250,62
|
|
20230831,144700,1140126500,28300,28300,28300,28250,115
|
|
20230831,144600,1136873450,28300,28300,28300,28250,110
|
|
20230831,144500,1133764300,28300,28300,28300,28250,80
|
|
20230831,144400,1131501850,28300,28250,28300,28250,61
|
|
20230831,144300,1129778450,28300,28300,28300,28300,79
|
|
20230831,144200,1127542750,28300,28300,28300,28300,0
|
|
20230831,144100,1127542750,28300,28300,28300,28250,116
|
|
20230831,144000,1124261050,28300,28350,28350,28300,52
|
|
20230831,143900,1122788250,28350,28300,28350,28300,124
|
|
20230831,143800,1119274400,28350,28350,28350,28350,2
|
|
20230831,143700,1119217700,28300,28300,28300,28300,119
|
|
20230831,143600,1115850000,28300,28350,28350,28300,92
|
|
20230831,143500,1113243200,28300,28350,28350,28300,31
|
|
20230831,143400,1112365800,28350,28350,28350,28300,60
|
|
20230831,143300,1110667550,28350,28250,28350,28250,63
|
|
20230831,143200,1108885200,28350,28300,28350,28250,189
|
|
20230831,143100,1103537050,28300,28300,28300,28300,23
|
|
20230831,143000,1102886150,28350,28300,28350,28300,36
|
|
20230831,142900,1101865950,28350,28350,28350,28300,86
|
|
20230831,142800,1099430700,28350,28300,28350,28300,71
|
|
20230831,142700,1097419600,28300,28300,28300,28300,29
|
|
20230831,142600,1096598900,28350,28350,28350,28350,28
|
|
20230831,142500,1095805100,28300,28350,28350,28300,164
|
|
20230831,142400,1091159250,28350,28350,28350,28350,33
|
|
20230831,142300,1090223700,28300,28350,28350,28300,99
|
|
20230831,142200,1087420650,28300,28300,28300,28300,2
|
|
20230831,142100,1087364050,28300,28400,28400,28300,176
|
|
20230831,142000,1082380100,28400,28400,28400,28400,85
|
|
20230831,141900,1079966100,28400,28300,28400,28300,62
|
|
20230831,141800,1078209800,28300,28350,28350,28300,22
|
|
20230831,141700,1077586800,28350,28300,28350,28300,165
|
|
20230831,141600,1072913000,28350,28350,28350,28350,17
|
|
20230831,141500,1072431050,28350,28400,28400,28350,53
|
|
20230831,141400,1070926800,28350,28350,28350,28300,119
|
|
20230831,141300,1067556550,28350,28350,28350,28300,70
|
|
20230831,141200,1065573500,28350,28350,28350,28350,29
|
|
20230831,141100,1064751350,28350,28400,28400,28350,18
|
|
20230831,141000,1064241000,28400,28300,28400,28300,105
|
|
20230831,140900,1061263200,28300,28350,28350,28300,34
|
|
20230831,140800,1060300450,28350,28350,28350,28350,37
|
|
20230831,140700,1059251500,28350,28400,28400,28350,30
|
|
20230831,140600,1058400950,28400,28350,28400,28350,188
|
|
20230831,140500,1053063900,28350,28300,28350,28300,112
|
|
20230831,140400,1049891300,28350,28300,28350,28300,20
|
|
20230831,140300,1049324700,28300,28400,28400,28300,96
|
|
20230831,140200,1046598550,28350,28400,28400,28350,38
|
|
20230831,140100,1045520750,28400,28400,28400,28350,113
|
|
20230831,140000,1042313650,28350,28350,28350,28350,125
|
|
20230831,135900,1038769900,28400,28350,28400,28350,142
|
|
20230831,135800,1034740550,28400,28400,28400,28400,2
|
|
20230831,135700,1034683750,28400,28350,28400,28350,98
|
|
20230831,135600,1031903300,28350,28350,28400,28350,64
|
|
20230831,135500,1030088050,28400,28350,28400,28350,130
|
|
20230831,135400,1026398750,28350,28400,28400,28350,269
|
|
20230831,135300,1018771100,28350,28400,28400,28350,31
|
|
20230831,135200,1017892200,28400,28350,28400,28350,53
|
|
20230831,135100,1016388100,28400,28450,28450,28400,96
|
|
20230831,135000,1013659750,28450,28400,28450,28400,85
|
|
20230831,134900,1011241600,28400,28450,28450,28400,65
|
|
20230831,134800,1009393800,28450,28400,28450,28400,75
|
|
20230831,134700,1007260350,28400,28450,28450,28400,54
|
|
20230831,134600,1005726550,28450,28450,28450,28350,106
|
|
20230831,134500,1002712850,28400,28450,28450,28400,54
|
|
20230831,134400,1001178400,28450,28400,28450,28400,96
|
|
20230831,134300,998448550,28450,28450,28500,28450,65
|
|
20230831,134200,996596900,28450,28400,28450,28400,87
|
|
20230831,134100,994123000,28400,28450,28450,28400,117
|
|
20230831,134000,990796500,28450,28400,28450,28400,131
|
|
20230831,133900,987072050,28400,28450,28450,28400,89
|
|
20230831,133800,984540850,28450,28450,28450,28450,45
|
|
20230831,133700,983260600,28350,28450,28450,28350,159
|
|
20230831,133600,978741950,28450,28400,28450,28400,77
|
|
20230831,133500,976553250,28400,28450,28450,28400,30
|
|
20230831,133400,975701200,28450,28400,28450,28400,67
|
|
20230831,133300,973795150,28400,28400,28450,28400,229
|
|
20230831,133200,967286200,28400,28450,28450,28400,96
|
|
20230831,133100,964556400,28400,28450,28450,28400,74
|
|
20230831,133000,962452550,28450,28450,28450,28450,78
|
|
20230831,132900,960233450,28400,28400,28450,28400,154
|
|
20230831,132800,955857100,28450,28450,28450,28400,91
|
|
20230831,132700,953269900,28400,28450,28450,28400,91
|
|
20230831,132600,950682400,28450,28400,28450,28400,118
|
|
20230831,132500,947327600,28350,28400,28400,28350,66
|
|
20230831,132400,945455800,28400,28350,28400,28350,99
|
|
20230831,132300,942646250,28350,28450,28450,28350,95
|
|
20230831,132200,939946550,28450,28350,28450,28350,73
|
|
20230831,132100,937872300,28350,28350,28450,28350,135
|
|
20230831,132000,934039150,28350,28400,28400,28350,45
|
|
20230831,131900,932761250,28400,28450,28450,28350,83
|
|
20230831,131800,930402600,28450,28350,28450,28350,119
|
|
20230831,131700,927021050,28400,28400,28400,28350,116
|
|
20230831,131600,923729550,28400,28450,28450,28400,79
|
|
20230831,131500,921483200,28400,28450,28450,28400,92
|
|
20230831,131400,918867250,28400,28400,28450,28400,67
|
|
20230831,131300,916963600,28450,28450,28450,28400,99
|
|
20230831,131200,914148900,28450,28450,28450,28450,79
|
|
20230831,131100,911901350,28400,28450,28450,28400,157
|
|
20230831,131000,907436150,28450,28400,28450,28350,117
|
|
20230831,130900,904114500,28400,28450,28450,28400,49
|
|
20230831,130800,902720700,28450,28400,28450,28400,72
|
|
20230831,130700,900675150,28400,28450,28450,28400,59
|
|
20230831,130600,898996700,28400,28350,28450,28350,88
|
|
20230831,130500,896496750,28350,28450,28450,28350,107
|
|
20230831,130400,893457500,28450,28450,28450,28400,141
|
|
20230831,130300,889449200,28450,28400,28450,28400,66
|
|
20230831,130200,887571600,28400,28400,28400,28350,92
|
|
20230831,130100,884960200,28450,28450,28450,28350,80
|
|
20230831,130000,882686200,28400,28400,28400,28350,56
|
|
20230831,125900,881097250,28450,28450,28450,28450,66
|
|
20230831,125800,879219550,28400,28400,28400,28350,75
|
|
20230831,125700,877091000,28400,28350,28450,28350,76
|
|
20230831,125600,874931950,28400,28350,28400,28350,169
|
|
20230831,125500,870134950,28400,28400,28400,28350,69
|
|
20230831,125400,868176050,28350,28400,28400,28350,74
|
|
20230831,125300,866076750,28450,28450,28450,28400,117
|
|
20230831,125200,862748750,28400,28400,28450,28400,79
|
|
20230831,125100,860504400,28400,28400,28450,28350,109
|
|
20230831,125000,857408650,28450,28350,28450,28350,101
|
|
20230831,124900,854538200,28350,28450,28450,28350,201
|
|
20230831,124800,848822950,28450,28350,28450,28350,58
|
|
20230831,124700,847176500,28450,28450,28450,28350,69
|
|
20230831,124600,845216850,28450,28400,28450,28400,65
|
|
20230831,124500,843369050,28400,28450,28450,28400,68
|
|
20230831,124400,841434850,28400,28350,28450,28350,76
|
|
20230831,124300,839276900,28350,28450,28450,28350,56
|
|
20230831,124200,837686550,28400,28400,28400,28350,97
|
|
20230831,124100,834933500,28450,28450,28450,28450,143
|
|
20230831,124000,830865150,28450,28350,28450,28350,78
|
|
20230831,123900,828650250,28450,28400,28450,28400,85
|
|
20230831,123800,826234200,28400,28400,28400,28350,84
|
|
20230831,123700,823849700,28450,28450,28450,28450,44
|
|
20230831,123600,822597900,28450,28450,28450,28350,118
|
|
20230831,123500,819247050,28400,28450,28450,28400,45
|
|
20230831,123400,817966950,28450,28400,28450,28350,140
|
|
20230831,123300,813989400,28400,28400,28400,28350,93
|
|
20230831,123200,811349950,28350,28400,28400,28350,71
|
|
20230831,123100,809335750,28450,28400,28450,28400,75
|
|
20230831,123000,807202650,28450,28450,28450,28400,200
|
|
20230831,122900,801518250,28450,28400,28450,28400,83
|
|
20230831,122800,799159100,28450,28450,28450,28400,129
|
|
20230831,122700,795491900,28450,28450,28450,28450,120
|
|
20230831,122600,792077900,28450,28400,28450,28400,106
|
|
20230831,122500,789064050,28400,28450,28450,28400,63
|
|
20230831,122400,787272600,28450,28450,28450,28400,215
|
|
20230831,122300,781163350,28450,28450,28450,28450,74
|
|
20230831,122200,779058050,28450,28400,28450,28400,680
|
|
20230831,122100,759743450,28400,28400,28400,28400,123
|
|
20230831,122000,756250250,28350,28300,28350,28300,112
|
|
20230831,121900,753078700,28300,28350,28350,28300,158
|
|
20230831,121800,748600500,28300,28350,28350,28300,45
|
|
20230831,121700,747326700,28350,28350,28350,28300,60
|
|
20230831,121600,745627100,28350,28350,28350,28300,73
|
|
20230831,121500,743560400,28350,28350,28350,28250,67
|
|
20230831,121400,741663150,28350,28350,28350,28300,54
|
|
20230831,121300,740133800,28350,28300,28350,28250,94
|
|
20230831,121200,737470750,28250,28300,28350,28250,278
|
|
20230831,121100,729601850,28350,28350,28350,28350,52
|
|
20230831,121000,728127650,28300,28350,28350,28300,83
|
|
20230831,120900,725777150,28300,28350,28350,28300,71
|
|
20230831,120800,723765700,28350,28350,28350,28300,106
|
|
20230831,120700,720762100,28350,28350,28350,28350,65
|
|
20230831,120600,718919350,28350,28350,28350,28300,126
|
|
20230831,120500,715351200,28350,28350,28350,28350,75
|
|
20230831,120400,713224950,28350,28350,28350,28300,125
|
|
20230831,120300,709683150,28350,28350,28350,28350,56
|
|
20230831,120200,708095550,28300,28250,28350,28250,109
|
|
20230831,120100,705010950,28250,28300,28300,28250,99
|
|
20230831,120000,702211400,28300,28350,28350,28250,259
|
|
20230831,115900,694883100,28350,28300,28350,28300,18
|
|
20230831,115800,694372950,28300,28300,28300,28250,133
|
|
20230831,115700,690611900,28300,28250,28300,28250,135
|
|
20230831,115600,686792500,28300,28300,28300,28250,99
|
|
20230831,115500,683993050,28300,28250,28300,28250,68
|
|
20230831,115400,682068700,28300,28300,28300,28250,212
|
|
20230831,115300,676076600,28300,28350,28350,28200,1049
|
|
20230831,115200,646432350,28350,28350,28400,28350,90
|
|
20230831,115100,643880100,28350,28350,28350,28300,96
|
|
20230831,115000,641160300,28300,28400,28400,28300,120
|
|
20230831,114900,637753350,28400,28400,28400,28350,72
|
|
20230831,114800,635709200,28350,28300,28350,28300,67
|
|
20230831,114700,633812100,28300,28400,28400,28300,91
|
|
20230831,114600,631229900,28350,28400,28400,28350,70
|
|
20230831,114500,629244750,28400,28400,28400,28300,88
|
|
20230831,114400,626747000,28350,28350,28400,28350,68
|
|
20230831,114300,624818300,28400,28400,28450,28350,87
|
|
20230831,114200,622345900,28450,28400,28450,28400,113
|
|
20230831,114100,619133700,28400,28400,28400,28350,63
|
|
20230831,114000,617344900,28400,28450,28450,28400,76
|
|
20230831,113900,615184600,28400,28400,28400,28350,75
|
|
20230831,113800,613056100,28400,28450,28450,28350,100
|
|
20230831,113700,610215050,28350,28400,28450,28350,66
|
|
20230831,113600,608339200,28400,28350,28400,28350,49
|
|
20230831,113500,606949000,28400,28350,28400,28350,120
|
|
20230831,113400,603541150,28400,28350,28400,28350,120
|
|
20230831,113300,600136350,28400,28400,28400,28400,68
|
|
20230831,113200,598205150,28400,28400,28450,28350,93
|
|
20230831,113100,595563500,28450,28450,28450,28450,51
|
|
20230831,113000,594112550,28400,28450,28450,28400,74
|
|
20230831,112900,592008700,28400,28400,28450,28350,88
|
|
20230831,112800,589509450,28400,28450,28450,28400,176
|
|
20230831,112700,584505250,28450,28400,28450,28400,108
|
|
20230831,112600,581435500,28400,28400,28400,28350,122
|
|
20230831,112500,577972150,28400,28350,28400,28350,82
|
|
20230831,112400,575644450,28400,28400,28400,28350,104
|
|
20230831,112300,572693700,28400,28400,28400,28400,62
|
|
20230831,112200,570932900,28400,28450,28450,28400,69
|
|
20230831,112100,568969950,28450,28400,28450,28350,133
|
|
20230831,112000,565194350,28400,28450,28450,28400,153
|
|
20230831,111900,560844050,28450,28450,28450,28450,62
|
|
20230831,111800,559080150,28450,28450,28450,28400,105
|
|
20230831,111700,556094350,28450,28450,28450,28450,70
|
|
20230831,111600,554102850,28450,28450,28450,28400,311
|
|
20230831,111500,545258400,28400,28450,28450,28400,89
|
|
20230831,111400,542727450,28400,28450,28450,28400,44
|
|
20230831,111300,541477100,28450,28400,28450,28400,167
|
|
20230831,111200,536728850,28400,28450,28450,28400,126
|
|
20230831,111100,533147000,28450,28350,28450,28350,85
|
|
20230831,111000,530733050,28400,28400,28450,28400,59
|
|
20230831,110900,529056700,28400,28350,28400,28300,331
|
|
20230831,110800,519674200,28400,28400,28450,28400,62
|
|
20230831,110700,517912100,28400,28350,28400,28350,54
|
|
20230831,110600,516379750,28300,28400,28450,28300,105
|
|
20230831,110500,513399750,28350,28400,28400,28350,135
|
|
20230831,110400,509566450,28400,28450,28450,28400,18
|
|
20230831,110300,509054500,28400,28400,28400,28400,49
|
|
20230831,110200,507662900,28350,28450,28450,28350,115
|
|
20230831,110100,504399050,28400,28350,28400,28350,74
|
|
20230831,110000,502298850,28350,28400,28400,28350,91
|
|
20230831,105900,499716050,28400,28400,28400,28400,58
|
|
20230831,105800,498068850,28350,28350,28400,28350,157
|
|
20230831,105700,493611700,28300,28350,28400,28300,95
|
|
20230831,105600,490918600,28250,28400,28400,28250,398
|
|
20230831,105500,479661400,28400,28300,28400,28300,78
|
|
20230831,105400,477450300,28350,28400,28400,28350,38
|
|
20230831,105300,476372050,28400,28400,28400,28350,86
|
|
20230831,105200,473930750,28450,28400,28450,28400,71
|
|
20230831,105100,471912450,28400,28350,28400,28350,151
|
|
20230831,105000,467625500,28350,28400,28400,28350,101
|
|
20230831,104900,464758900,28400,28350,28400,28350,89
|
|
20230831,104800,462232750,28400,28350,28400,28350,222
|
|
20230831,104700,455936800,28350,28300,28350,28300,142
|
|
20230831,104600,451914000,28350,28350,28350,28350,252
|
|
20230831,104500,444769800,28350,28350,28350,28300,277
|
|
20230831,104400,436918450,28350,28350,28350,28350,57
|
|
20230831,104300,435302500,28300,28350,28350,28300,201
|
|
20230831,104200,429608350,28350,28350,28350,28300,19
|
|
20230831,104100,429069800,28350,28300,28350,28300,104
|
|
20230831,104000,426123900,28350,28350,28350,28350,49
|
|
20230831,103900,424734750,28350,28300,28350,28300,171
|
|
20230831,103800,419891850,28350,28350,28350,28350,60
|
|
20230831,103700,418190850,28350,28300,28350,28250,74
|
|
20230831,103600,416096600,28350,28250,28350,28250,138
|
|
20230831,103500,412186200,28250,28300,28300,28250,94
|
|
20230831,103400,409527300,28300,28300,28350,28300,74
|
|
20230831,103300,407431500,28300,28300,28300,28300,61
|
|
20230831,103200,405705200,28300,28250,28300,28250,50
|
|
20230831,103100,404290600,28250,28350,28350,28250,74
|
|
20230831,103000,402197500,28300,28300,28300,28250,63
|
|
20230831,102900,400415700,28300,28200,28300,28200,178
|
|
20230831,102800,395389400,28150,28150,28150,28150,118
|
|
20230831,102700,392067700,28150,28200,28200,28150,149
|
|
20230831,102600,387872600,28200,28150,28200,28150,94
|
|
20230831,102500,385224350,28200,28150,28200,28150,126
|
|
20230831,102400,381673700,28200,28150,28200,28150,104
|
|
20230831,102300,378742300,28150,28300,28300,28150,328
|
|
20230831,102200,369498650,28300,28250,28300,28150,106
|
|
20230831,102100,366505350,28300,28200,28350,28200,135
|
|
20230831,102000,362692200,28250,28300,28300,28200,255
|
|
20230831,101900,355494050,28350,28300,28350,28200,297
|
|
20230831,101800,347107800,28300,28300,28300,28300,69
|
|
20230831,101700,345155100,28300,28250,28300,28250,86
|
|
20230831,101600,342722750,28250,28300,28300,28250,117
|
|
20230831,101500,339414150,28300,28350,28350,28300,223
|
|
20230831,101400,333099500,28350,28350,28350,28300,132
|
|
20230831,101300,329357350,28350,28300,28350,28300,110
|
|
20230831,101200,326241450,28350,28400,28400,28350,59
|
|
20230831,101100,324566650,28250,28450,28450,28200,606
|
|
20230831,101000,307435150,28400,28450,28450,28350,29
|
|
20230831,100900,306610750,28400,28400,28450,28400,157
|
|
20230831,100800,302151150,28400,28450,28450,28400,82
|
|
20230831,100700,299821500,28350,28400,28400,28250,138
|
|
20230831,100600,295911550,28450,28300,28450,28300,126
|
|
20230831,100500,292337750,28350,28400,28400,28350,112
|
|
20230831,100400,289159250,28400,28400,28400,28400,46
|
|
20230831,100300,287852850,28300,28300,28400,28300,119
|
|
20230831,100200,284479950,28300,28350,28400,28300,86
|
|
20230831,100100,282042100,28300,28400,28400,28300,96
|
|
20230831,100000,279319500,28400,28400,28400,28400,16
|
|
20230831,095900,278865100,28400,28400,28400,28350,169
|
|
20230831,095800,274068750,28400,28400,28400,28350,65
|
|
20230831,095700,272223850,28350,28350,28350,28300,93
|
|
20230831,095600,269589200,28400,28400,28400,28400,53
|
|
20230831,095500,268084000,28350,28300,28350,28300,79
|
|
20230831,095400,265846800,28350,28300,28350,28250,109
|
|
20230831,095300,262761000,28300,28350,28350,28300,93
|
|
20230831,095200,260125550,28350,28300,28350,28300,129
|
|
20230831,095100,256471050,28300,28300,28350,28300,105
|
|
20230831,095000,253498750,28300,28300,28300,28250,98
|
|
20230831,094900,250727100,28300,28350,28350,28300,74
|
|
20230831,094800,248630950,28350,28350,28350,28200,220
|
|
20230831,094700,242422300,28300,28350,28350,28250,78
|
|
20230831,094600,240213750,28300,28300,28300,28300,53
|
|
20230831,094500,238713850,28300,28300,28350,28300,73
|
|
20230831,094400,236645800,28350,28350,28350,28200,149
|
|
20230831,094300,232428750,28350,28250,28350,28250,119
|
|
20230831,094200,229062250,28250,28300,28300,28250,71
|
|
20230831,094100,227053000,28250,28300,28300,28250,87
|
|
20230831,094000,224592500,28300,28300,28300,28300,65
|
|
20230831,093900,222753000,28200,28250,28250,28200,496
|
|
20230831,093800,208759600,28250,28250,28250,28250,30
|
|
20230831,093700,207912100,28250,28250,28250,28200,628
|
|
20230831,093600,190197600,28250,28250,28250,28250,95
|
|
20230831,093500,187513850,28250,28250,28250,28200,122
|
|
20230831,093400,184068350,28250,28300,28300,28250,208
|
|
20230831,093300,178186950,28300,28300,28300,28250,607
|
|
20230831,093200,161035450,28250,28350,28350,28250,170
|
|
20230831,093100,156225650,28350,28350,28400,28300,120
|
|
20230831,093000,152822300,28350,28400,28450,28350,124
|
|
20230831,092900,149302800,28400,28450,28450,28300,529
|
|
20230831,092800,134312550,28450,28350,28450,28350,79
|
|
20230831,092700,132069050,28400,28450,28450,28400,81
|
|
20230831,092600,129765550,28450,28450,28450,28450,15
|
|
20230831,092500,129338800,28400,28400,28400,28400,75
|
|
20230831,092400,127208800,28450,28450,28450,28350,542
|
|
20230831,092300,111822100,28400,28450,28450,28350,184
|
|
20230831,092200,106597450,28450,28450,28450,28450,137
|
|
20230831,092100,102699800,28450,28450,28450,28400,220
|
|
20230831,092000,96448100,28400,28450,28450,28400,110
|
|
20230831,091900,93321050,28450,28500,28500,28450,104
|
|
20230831,091800,90359250,28500,28450,28500,28450,113
|
|
20230831,091700,87143550,28450,28500,28500,28450,158
|
|
20230831,091600,82642000,28400,28400,28400,28400,100
|
|
20230831,091500,79802000,28400,28450,28500,28400,123
|
|
20230831,091400,76303550,28400,28400,28400,28400,75
|
|
20230831,091300,74173550,28400,28400,28400,28350,68
|
|
20230831,091200,72243850,28350,28350,28350,28350,65
|
|
20230831,091100,70401100,28350,28350,28350,28350,294
|
|
20230831,091000,62066200,28300,28300,28350,28250,314
|
|
20230831,090900,53183450,28300,28300,28350,28300,314
|
|
20230831,090800,44294000,28350,28400,28400,28350,134
|
|
20230831,090700,40492450,28400,28450,28450,28400,37
|
|
20230831,090600,39439900,28450,28450,28500,28450,115
|
|
20230831,090500,36166900,28300,28450,28500,28300,277
|
|
20230831,090400,28305700,28450,28500,28500,28450,84
|
|
20230831,090300,25912750,28550,28600,28600,28550,123
|
|
20230831,090200,22396800,28600,28550,28600,28550,156
|
|
20230831,090100,17940150,28550,28500,28600,28500,253
|
|
20230831,090000,10721900,28450,28350,28450,28350,378
|