619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,191500,148995154000,38350,38350,38350,38350,0
|
|
20230831,191400,148995154000,38350,38350,38350,38350,0
|
|
20230831,191300,148995154000,38350,38350,38350,38350,0
|
|
20230831,191200,148995154000,38350,38350,38350,38350,0
|
|
20230831,191100,148995154000,38350,38350,38350,38350,0
|
|
20230831,191000,148995154000,38350,38350,38350,38350,0
|
|
20230831,190900,148995154000,38350,38350,38350,38350,0
|
|
20230831,190800,148995154000,38350,38350,38350,38350,0
|
|
20230831,190700,148995154000,38350,38350,38350,38350,0
|
|
20230831,190600,148995154000,38350,38350,38350,38350,0
|
|
20230831,190500,148995154000,38350,38350,38350,38350,0
|
|
20230831,190400,148995154000,38350,38350,38350,38350,0
|
|
20230831,190300,148995154000,38350,38350,38350,38350,0
|
|
20230831,190200,148995154000,38350,38350,38350,38350,0
|
|
20230831,190100,148995154000,38350,38350,38350,38350,0
|
|
20230831,190000,148995154000,38350,38350,38350,38350,0
|
|
20230831,185900,148995154000,38350,38350,38350,38350,0
|
|
20230831,185800,148995154000,38350,38350,38350,38350,0
|
|
20230831,185700,148995154000,38350,38350,38350,38350,0
|
|
20230831,185600,148995154000,38350,38350,38350,38350,0
|
|
20230831,185500,148995154000,38350,38350,38350,38350,0
|
|
20230831,185400,148995154000,38350,38350,38350,38350,0
|
|
20230831,185300,148995154000,38350,38350,38350,38350,0
|
|
20230831,185200,148995154000,38350,38350,38350,38350,0
|
|
20230831,185100,148995154000,38350,38350,38350,38350,0
|
|
20230831,185000,148995154000,38350,38350,38350,38350,0
|
|
20230831,184900,148995154000,38350,38350,38350,38350,0
|
|
20230831,184800,148995154000,38350,38350,38350,38350,0
|
|
20230831,184700,148995154000,38350,38350,38350,38350,0
|
|
20230831,184600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,184500,148995154000,38350,38350,38350,38350,0
|
|
20230831,184400,148995154000,38350,38350,38350,38350,0
|
|
20230831,184300,148995154000,38350,38350,38350,38350,0
|
|
20230831,184200,148995154000,38350,38350,38350,38350,0
|
|
20230831,184100,148995154000,38350,38350,38350,38350,0
|
|
20230831,184000,148995154000,38350,38350,38350,38350,0
|
|
20230831,183900,148995154000,38350,38350,38350,38350,0
|
|
20230831,183800,148995154000,38350,38350,38350,38350,0
|
|
20230831,183700,148995154000,38350,38350,38350,38350,0
|
|
20230831,183600,148995154000,38350,38350,38350,38350,0
|
|
20230831,183500,148995154000,38350,38350,38350,38350,0
|
|
20230831,183400,148995154000,38350,38350,38350,38350,0
|
|
20230831,183300,148995154000,38350,38350,38350,38350,0
|
|
20230831,183200,148995154000,38350,38350,38350,38350,0
|
|
20230831,183100,148995154000,38350,38350,38350,38350,0
|
|
20230831,183000,148995154000,38350,38350,38350,38350,0
|
|
20230831,182900,148995154000,38350,38350,38350,38350,0
|
|
20230831,182800,148995154000,38350,38350,38350,38350,0
|
|
20230831,182700,148995154000,38350,38350,38350,38350,0
|
|
20230831,182600,148995154000,38350,38350,38350,38350,0
|
|
20230831,182500,148995154000,38350,38350,38350,38350,0
|
|
20230831,182400,148995154000,38350,38350,38350,38350,0
|
|
20230831,182300,148995154000,38350,38350,38350,38350,0
|
|
20230831,182200,148995154000,38350,38350,38350,38350,0
|
|
20230831,182100,148995154000,38350,38350,38350,38350,0
|
|
20230831,182000,148995154000,38350,38350,38350,38350,0
|
|
20230831,181900,148995154000,38350,38350,38350,38350,0
|
|
20230831,181800,148995154000,38350,38350,38350,38350,0
|
|
20230831,181700,148995154000,38350,38350,38350,38350,0
|
|
20230831,181600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,181500,148995154000,38350,38350,38350,38350,0
|
|
20230831,181400,148995154000,38350,38350,38350,38350,0
|
|
20230831,181300,148995154000,38350,38350,38350,38350,0
|
|
20230831,181200,148995154000,38350,38350,38350,38350,0
|
|
20230831,181100,148995154000,38350,38350,38350,38350,0
|
|
20230831,181000,148995154000,38350,38350,38350,38350,0
|
|
20230831,180900,148995154000,38350,38350,38350,38350,0
|
|
20230831,180800,148995154000,38350,38350,38350,38350,0
|
|
20230831,180700,148995154000,38350,38350,38350,38350,0
|
|
20230831,180600,148995154000,38350,38350,38350,38350,0
|
|
20230831,180500,148995154000,38350,38350,38350,38350,0
|
|
20230831,180400,148995154000,38350,38350,38350,38350,0
|
|
20230831,180300,148995154000,38350,38350,38350,38350,0
|
|
20230831,180200,148995154000,38350,38350,38350,38350,0
|
|
20230831,180100,148995154000,38350,38350,38350,38350,0
|
|
20230831,180000,148995154000,38350,38350,38350,38350,0
|
|
20230831,175900,148995154000,38350,38350,38350,38350,0
|
|
20230831,175800,148995154000,38350,38350,38350,38350,0
|
|
20230831,175700,148995154000,38350,38350,38350,38350,0
|
|
20230831,175600,148995154000,38350,38350,38350,38350,0
|
|
20230831,175500,148995154000,38350,38350,38350,38350,0
|
|
20230831,175400,148995154000,38350,38350,38350,38350,0
|
|
20230831,175300,148995154000,38350,38350,38350,38350,0
|
|
20230831,175200,148995154000,38350,38350,38350,38350,0
|
|
20230831,175100,148995154000,38350,38350,38350,38350,0
|
|
20230831,175000,148995154000,38350,38350,38350,38350,0
|
|
20230831,174900,148995154000,38350,38350,38350,38350,0
|
|
20230831,174800,148995154000,38350,38350,38350,38350,0
|
|
20230831,174700,148995154000,38350,38350,38350,38350,0
|
|
20230831,174600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,174500,148995154000,38350,38350,38350,38350,0
|
|
20230831,174400,148995154000,38350,38350,38350,38350,0
|
|
20230831,174300,148995154000,38350,38350,38350,38350,0
|
|
20230831,174200,148995154000,38350,38350,38350,38350,0
|
|
20230831,174100,148995154000,38350,38350,38350,38350,0
|
|
20230831,174000,148995154000,38350,38350,38350,38350,0
|
|
20230831,173900,148995154000,38350,38350,38350,38350,0
|
|
20230831,173800,148995154000,38350,38350,38350,38350,0
|
|
20230831,173700,148995154000,38350,38350,38350,38350,0
|
|
20230831,173600,148995154000,38350,38350,38350,38350,0
|
|
20230831,173500,148995154000,38350,38350,38350,38350,0
|
|
20230831,173400,148995154000,38350,38350,38350,38350,0
|
|
20230831,173300,148995154000,38350,38350,38350,38350,0
|
|
20230831,173200,148995154000,38350,38350,38350,38350,0
|
|
20230831,173100,148995154000,38350,38350,38350,38350,0
|
|
20230831,173000,148995154000,38350,38350,38350,38350,0
|
|
20230831,172900,148995154000,38350,38350,38350,38350,0
|
|
20230831,172800,148995154000,38350,38350,38350,38350,0
|
|
20230831,172700,148995154000,38350,38350,38350,38350,0
|
|
20230831,172600,148995154000,38350,38350,38350,38350,0
|
|
20230831,172500,148995154000,38350,38350,38350,38350,0
|
|
20230831,172400,148995154000,38350,38350,38350,38350,0
|
|
20230831,172300,148995154000,38350,38350,38350,38350,0
|
|
20230831,172200,148995154000,38350,38350,38350,38350,0
|
|
20230831,172100,148995154000,38350,38350,38350,38350,0
|
|
20230831,172000,148995154000,38350,38350,38350,38350,0
|
|
20230831,171900,148995154000,38350,38350,38350,38350,0
|
|
20230831,171800,148995154000,38350,38350,38350,38350,0
|
|
20230831,171700,148995154000,38350,38350,38350,38350,0
|
|
20230831,171600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,171500,148995154000,38350,38350,38350,38350,0
|
|
20230831,171400,148995154000,38350,38350,38350,38350,0
|
|
20230831,171300,148995154000,38350,38350,38350,38350,0
|
|
20230831,171200,148995154000,38350,38350,38350,38350,0
|
|
20230831,171100,148995154000,38350,38350,38350,38350,0
|
|
20230831,171000,148995154000,38350,38350,38350,38350,0
|
|
20230831,170900,148995154000,38350,38350,38350,38350,0
|
|
20230831,170800,148995154000,38350,38350,38350,38350,0
|
|
20230831,170700,148995154000,38350,38350,38350,38350,0
|
|
20230831,170600,148995154000,38350,38350,38350,38350,0
|
|
20230831,170500,148995154000,38350,38350,38350,38350,0
|
|
20230831,170400,148995154000,38350,38350,38350,38350,0
|
|
20230831,170300,148995154000,38350,38350,38350,38350,0
|
|
20230831,170200,148995154000,38350,38350,38350,38350,0
|
|
20230831,170100,148995154000,38350,38350,38350,38350,0
|
|
20230831,170000,148995154000,38350,38350,38350,38350,0
|
|
20230831,165900,148995154000,38350,38350,38350,38350,0
|
|
20230831,165800,148995154000,38350,38350,38350,38350,0
|
|
20230831,165700,148995154000,38350,38350,38350,38350,0
|
|
20230831,165600,148995154000,38350,38350,38350,38350,0
|
|
20230831,165500,148995154000,38350,38350,38350,38350,0
|
|
20230831,165400,148995154000,38350,38350,38350,38350,0
|
|
20230831,165300,148995154000,38350,38350,38350,38350,0
|
|
20230831,165200,148995154000,38350,38350,38350,38350,0
|
|
20230831,165100,148995154000,38350,38350,38350,38350,0
|
|
20230831,165000,148995154000,38350,38350,38350,38350,0
|
|
20230831,164900,148995154000,38350,38350,38350,38350,0
|
|
20230831,164800,148995154000,38350,38350,38350,38350,0
|
|
20230831,164700,148995154000,38350,38350,38350,38350,0
|
|
20230831,164600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,164500,148995154000,38350,38350,38350,38350,0
|
|
20230831,164400,148995154000,38350,38350,38350,38350,0
|
|
20230831,164300,148995154000,38350,38350,38350,38350,0
|
|
20230831,164200,148995154000,38350,38350,38350,38350,0
|
|
20230831,164100,148995154000,38350,38350,38350,38350,0
|
|
20230831,164000,148995154000,38350,38350,38350,38350,0
|
|
20230831,163900,148995154000,38350,38350,38350,38350,0
|
|
20230831,163800,148995154000,38350,38350,38350,38350,0
|
|
20230831,163700,148995154000,38350,38350,38350,38350,0
|
|
20230831,163600,148995154000,38350,38350,38350,38350,0
|
|
20230831,163500,148995154000,38350,38350,38350,38350,0
|
|
20230831,163400,148995154000,38350,38350,38350,38350,0
|
|
20230831,163300,148995154000,38350,38350,38350,38350,0
|
|
20230831,163200,148995154000,38350,38350,38350,38350,0
|
|
20230831,163100,148995154000,38350,38350,38350,38350,0
|
|
20230831,163000,148995154000,38350,38350,38350,38350,0
|
|
20230831,162900,148995154000,38350,38350,38350,38350,0
|
|
20230831,162800,148995154000,38350,38350,38350,38350,0
|
|
20230831,162700,148995154000,38350,38350,38350,38350,0
|
|
20230831,162600,148995154000,38350,38350,38350,38350,0
|
|
20230831,162500,148995154000,38350,38350,38350,38350,0
|
|
20230831,162400,148995154000,38350,38350,38350,38350,0
|
|
20230831,162300,148995154000,38350,38350,38350,38350,0
|
|
20230831,162200,148995154000,38350,38350,38350,38350,0
|
|
20230831,162100,148995154000,38350,38350,38350,38350,0
|
|
20230831,162000,148995154000,38350,38350,38350,38350,0
|
|
20230831,161900,148995154000,38350,38350,38350,38350,0
|
|
20230831,161800,148995154000,38350,38350,38350,38350,0
|
|
20230831,161700,148995154000,38350,38350,38350,38350,0
|
|
20230831,161600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,161500,148995154000,38350,38350,38350,38350,0
|
|
20230831,161400,148995154000,38350,38350,38350,38350,0
|
|
20230831,161300,148995154000,38350,38350,38350,38350,0
|
|
20230831,161200,148995154000,38350,38350,38350,38350,0
|
|
20230831,161100,148995154000,38350,38350,38350,38350,0
|
|
20230831,161000,148995154000,38350,38350,38350,38350,0
|
|
20230831,160900,148995154000,38350,38350,38350,38350,0
|
|
20230831,160800,148995154000,38350,38350,38350,38350,0
|
|
20230831,160700,148995154000,38350,38350,38350,38350,0
|
|
20230831,160600,148995154000,38350,38350,38350,38350,0
|
|
20230831,160500,148995154000,38350,38350,38350,38350,0
|
|
20230831,160400,148995154000,38350,38350,38350,38350,0
|
|
20230831,160300,148995154000,38350,38350,38350,38350,0
|
|
20230831,160200,148995154000,38350,38350,38350,38350,0
|
|
20230831,160100,148995154000,38350,38350,38350,38350,0
|
|
20230831,160000,148995154000,38350,38350,38350,38350,0
|
|
20230831,155900,148995154000,38350,38350,38350,38350,0
|
|
20230831,155800,148995154000,38350,38350,38350,38350,0
|
|
20230831,155700,148995154000,38350,38350,38350,38350,0
|
|
20230831,155600,148995154000,38350,38350,38350,38350,0
|
|
20230831,155500,148995154000,38350,38350,38350,38350,0
|
|
20230831,155400,148995154000,38350,38350,38350,38350,0
|
|
20230831,155300,148995154000,38350,38350,38350,38350,0
|
|
20230831,155200,148995154000,38350,38350,38350,38350,0
|
|
20230831,155100,148995154000,38350,38350,38350,38350,0
|
|
20230831,155000,148995154000,38350,38350,38350,38350,0
|
|
20230831,154900,148995154000,38350,38350,38350,38350,0
|
|
20230831,154800,148995154000,38350,38350,38350,38350,0
|
|
20230831,154700,148995154000,38350,38350,38350,38350,0
|
|
20230831,154600,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,154500,148995154000,38350,38350,38350,38350,0
|
|
20230831,154400,148995154000,38350,38350,38350,38350,0
|
|
20230831,154300,148995154000,38350,38350,38350,38350,0
|
|
20230831,154200,148995154000,38350,38350,38350,38350,0
|
|
20230831,154100,148995154000,38350,38350,38350,38350,0
|
|
20230831,154000,148995154000,38350,38350,38350,38350,0
|
|
20230831,153900,148995154000,38350,38350,38350,38350,0
|
|
20230831,153800,148995154000,38350,38350,38350,38350,0
|
|
20230831,153700,148995154000,38350,38350,38350,38350,0
|
|
20230831,153600,148995154000,38350,38350,38350,38350,0
|
|
20230831,153500,148995154000,38350,38350,38350,38350,0
|
|
20230831,153400,148995154000,38350,38350,38350,38350,0
|
|
20230831,153300,148995154000,38350,38350,38350,38350,0
|
|
20230831,153200,148995154000,38350,38350,38350,38350,0
|
|
20230831,153100,148995154000,38350,38350,38350,38350,0
|
|
20230831,153000,148995154000,38350,38350,38350,38350,2801118
|
|
20230831,152900,41572278700,38700,38700,38700,38700,0
|
|
20230831,152800,41572278700,38700,38700,38700,38700,0
|
|
20230831,152700,41572278700,38700,38700,38700,38700,0
|
|
20230831,152600,41572278700,38700,38700,38700,38700,0
|
|
20230831,152500,41572278700,38700,38700,38700,38700,0
|
|
20230831,152400,41572278700,38700,38700,38700,38700,0
|
|
20230831,152300,41572278700,38700,38700,38700,38700,0
|
|
20230831,152200,41572278700,38700,38700,38700,38700,0
|
|
20230831,152100,41572278700,38700,38700,38700,38700,0
|
|
20230831,152000,41572278700,38700,38700,38700,38700,0
|
|
20230831,151900,41572278700,38700,38550,38700,38500,6549
|
|
20230831,151800,41319379250,38550,38500,38600,38400,5570
|
|
20230831,151700,41104898250,38500,38450,38600,38400,6921
|
|
20230831,151600,40838290500,38500,38500,38550,38450,7037
|
|
20230831,151500,40567450700,38550,38500,38550,38500,5963
|
|
20230831,151400,40337800850,38500,38500,38550,38450,3809
|
|
20230831,151300,40191137600,38500,38550,38550,38450,5998
|
|
20230831,151200,39960201550,38500,38600,38600,38500,4565
|
|
20230831,151100,39784184350,38550,38550,38650,38550,3935
|
|
20230831,151000,39632333350,38550,38600,38750,38550,16101
|
|
20230831,150900,39010590200,38550,38600,38750,38550,3270
|
|
20230831,150800,38884297200,38600,38600,38700,38550,4511
|
|
20230831,150700,38710256700,38550,38800,38800,38550,5100
|
|
20230831,150600,38512941400,38850,38750,38850,38750,3717
|
|
20230831,150500,38368746800,38850,38750,38850,38750,5313
|
|
20230831,150400,38162623800,38750,38750,38800,38700,4224
|
|
20230831,150300,37998944500,38750,38650,38750,38650,4358
|
|
20230831,150200,37830208050,38650,38650,38700,38650,1727
|
|
20230831,150100,37763434050,38700,38700,38700,38650,1249
|
|
20230831,150000,37715124600,38700,38650,38700,38600,2726
|
|
20230831,145900,37609758350,38650,38600,38650,38550,2613
|
|
20230831,145800,37508887100,38600,38600,38650,38550,3059
|
|
20230831,145700,37390802600,38650,38600,38650,38550,4423
|
|
20230831,145600,37220049550,38600,38500,38600,38450,9141
|
|
20230831,145500,36867871650,38500,38450,38500,38400,6491
|
|
20230831,145400,36618334750,38400,38500,38500,38400,6413
|
|
20230831,145300,36371737700,38500,38500,38550,38500,6436
|
|
20230831,145200,36123926600,38500,38500,38550,38500,3008
|
|
20230831,145100,36008091050,38500,38550,38550,38500,4165
|
|
20230831,145000,35847699850,38500,38500,38550,38500,5433
|
|
20230831,144900,35638487650,38500,38550,38550,38500,5540
|
|
20230831,144800,35425185950,38550,38600,38600,38500,7136
|
|
20230831,144700,35150094000,38550,38550,38600,38550,2686
|
|
20230831,144600,35046490300,38550,38550,38600,38550,3588
|
|
20230831,144500,34908147700,38550,38600,38650,38550,1866
|
|
20230831,144400,34836174800,38600,38650,38650,38600,3846
|
|
20230831,144300,34687695850,38600,38600,38650,38600,1014
|
|
20230831,144200,34648551250,38600,38650,38700,38600,3201
|
|
20230831,144100,34524897900,38650,38650,38700,38650,1747
|
|
20230831,144000,34457373150,38650,38650,38700,38650,2700
|
|
20230831,143900,34352942900,38700,38600,38700,38600,8615
|
|
20230831,143800,34020047900,38600,38600,38650,38600,2042
|
|
20230831,143700,33941221700,38650,38650,38650,38550,2306
|
|
20230831,143600,33852192600,38600,38600,38650,38600,1940
|
|
20230831,143500,33777302750,38650,38650,38650,38550,4969
|
|
20230831,143400,33585491800,38600,38550,38650,38550,1609
|
|
20230831,143300,33523390200,38550,38600,38650,38550,2273
|
|
20230831,143200,33435655650,38600,38650,38650,38550,1991
|
|
20230831,143100,33358801200,38650,38600,38650,38550,4337
|
|
20230831,143000,33191482250,38600,38600,38650,38600,1518
|
|
20230831,142900,33132882950,38600,38650,38700,38600,3370
|
|
20230831,142800,33002661500,38650,38650,38700,38650,7580
|
|
20230831,142700,32709666450,38650,38650,38700,38650,4614
|
|
20230831,142600,32531213900,38700,38700,38700,38650,1891
|
|
20230831,142500,32458094600,38650,38650,38700,38650,2891
|
|
20230831,142400,32346287350,38650,38650,38700,38650,1543
|
|
20230831,142300,32286623950,38650,38650,38700,38650,1554
|
|
20230831,142200,32226556200,38650,38650,38700,38650,4775
|
|
20230831,142100,32041991150,38650,38700,38750,38650,3353
|
|
20230831,142000,31912333650,38700,38700,38750,38700,1841
|
|
20230831,141900,31841083000,38700,38700,38750,38700,1291
|
|
20230831,141800,31791117550,38700,38700,38750,38700,1402
|
|
20230831,141700,31736857100,38700,38700,38750,38700,1728
|
|
20230831,141600,31669966600,38700,38600,38750,38600,4745
|
|
20230831,141500,31486520300,38600,38650,38650,38600,1072
|
|
20230831,141400,31445138050,38600,38650,38650,38600,1873
|
|
20230831,141300,31372821350,38650,38600,38650,38600,1269
|
|
20230831,141200,31323805750,38600,38650,38650,38550,3830
|
|
20230831,141100,31175966000,38600,38650,38650,38550,3983
|
|
20230831,141000,31022273500,38600,38650,38650,38600,1609
|
|
20230831,140900,30960158850,38650,38600,38650,38600,992
|
|
20230831,140800,30921860800,38600,38700,38700,38600,3930
|
|
20230831,140700,30770046500,38650,38650,38700,38650,1224
|
|
20230831,140600,30722734550,38650,38600,38700,38550,3794
|
|
20230831,140500,30576166650,38600,38600,38650,38550,1516
|
|
20230831,140400,30517677150,38600,38650,38700,38600,5467
|
|
20230831,140300,30306605050,38650,38700,38750,38600,3451
|
|
20230831,140200,30173144950,38750,38650,38750,38650,3000
|
|
20230831,140100,30057059200,38650,38700,38750,38650,5857
|
|
20230831,140000,29830483950,38700,38750,38750,38700,2608
|
|
20230831,135900,29729545600,38700,38650,38750,38650,2355
|
|
20230831,135800,29638418600,38650,38700,38750,38650,2314
|
|
20230831,135700,29548928450,38700,38700,38750,38650,2325
|
|
20230831,135600,29458992900,38650,38650,38700,38600,3650
|
|
20230831,135500,29317919500,38650,38650,38700,38650,1017
|
|
20230831,135400,29278610300,38650,38700,38700,38600,2470
|
|
20230831,135300,29183127850,38700,38700,38800,38650,3374
|
|
20230831,135200,29052490150,38650,38750,38800,38650,5580
|
|
20230831,135100,28836521400,38750,38850,38900,38750,5116
|
|
20230831,135000,28637974700,38850,38850,38900,38850,1977
|
|
20230831,134900,28561165050,38900,38850,38900,38850,1175
|
|
20230831,134800,28515505400,38850,38900,38950,38850,1170
|
|
20230831,134700,28470012850,38900,38950,38950,38900,2367
|
|
20230831,134600,28377932650,38950,38950,38950,38900,2625
|
|
20230831,134500,28275730350,38900,38900,38950,38900,1682
|
|
20230831,134400,28210287750,38900,38900,38950,38900,2242
|
|
20230831,134300,28123051000,38900,38950,39000,38900,1331
|
|
20230831,134200,28071204150,38950,38950,39000,38950,1757
|
|
20230831,134100,28002763000,38950,38950,39000,38950,805
|
|
20230831,134000,27971397200,38950,39000,39000,38950,2505
|
|
20230831,133900,27873748350,39000,38950,39000,38950,5936
|
|
20230831,133800,27642306150,38950,38900,39000,38850,1751
|
|
20230831,133700,27574115200,38900,38850,38900,38800,1333
|
|
20230831,133600,27522360950,38850,38900,39050,38850,9330
|
|
20230831,133500,27158802450,38900,38950,38950,38850,1904
|
|
20230831,133400,27084670650,38850,38800,38900,38750,9108
|
|
20230831,133300,26730929850,38750,38800,38800,38750,1123
|
|
20230831,133200,26687407150,38800,38750,38800,38750,280
|
|
20230831,133100,26676551050,38750,38750,38850,38750,4176
|
|
20230831,133000,26514534600,38750,38750,38800,38750,1138
|
|
20230831,132900,26470391450,38750,38750,38800,38750,1726
|
|
20230831,132800,26403480400,38800,38800,38800,38750,733
|
|
20230831,132700,26375046750,38800,38800,38800,38750,1347
|
|
20230831,132600,26322847200,38750,38900,38900,38750,3839
|
|
20230831,132500,26173816100,38850,38850,38900,38850,1095
|
|
20230831,132400,26131273950,38900,38850,38900,38850,809
|
|
20230831,132300,26099839350,38900,38850,38900,38850,1779
|
|
20230831,132200,26030656950,38850,38900,38900,38850,1466
|
|
20230831,132100,25973697950,38850,38750,38850,38750,2681
|
|
20230831,132000,25869629050,38750,38800,38800,38750,1299
|
|
20230831,131900,25819274000,38800,38750,38800,38700,3778
|
|
20230831,131800,25672843300,38750,38800,38850,38750,1696
|
|
20230831,131700,25607041050,38800,38800,38850,38750,811
|
|
20230831,131600,25575581950,38800,38750,38850,38750,6455
|
|
20230831,131500,25325304800,38700,38750,38750,38700,969
|
|
20230831,131400,25287793200,38750,38700,38750,38700,675
|
|
20230831,131300,25261661200,38700,38700,38750,38700,1178
|
|
20230831,131200,25216069950,38750,38700,38750,38700,553
|
|
20230831,131100,25194663800,38700,38700,38750,38700,1164
|
|
20230831,131000,25149612900,38700,38750,38750,38700,1232
|
|
20230831,130900,25101904050,38700,38700,38750,38700,1224
|
|
20230831,130800,25054529150,38700,38750,38750,38700,1307
|
|
20230831,130700,25003941200,38700,38700,38750,38700,992
|
|
20230831,130600,24965518100,38700,38750,38800,38700,2408
|
|
20230831,130500,24872244000,38750,38550,38750,38550,11824
|
|
20230831,130400,24415314750,38550,38600,38600,38550,1162
|
|
20230831,130300,24370505400,38550,38550,38600,38550,1131
|
|
20230831,130200,24326896900,38600,38550,38600,38550,1110
|
|
20230831,130100,24284085300,38550,38600,38600,38550,460
|
|
20230831,130000,24266342300,38600,38550,38600,38550,930
|
|
20230831,125900,24230479800,38550,38600,38650,38550,3119
|
|
20230831,125800,24110116300,38600,38650,38650,38600,169
|
|
20230831,125700,24103589250,38650,38600,38650,38600,1083
|
|
20230831,125600,24061780600,38600,38600,38650,38600,3477
|
|
20230831,125500,23927401900,38650,38650,38700,38600,1633
|
|
20230831,125400,23864309300,38650,38650,38700,38650,949
|
|
20230831,125300,23827604050,38650,38650,38700,38650,1747
|
|
20230831,125200,23760081350,38650,38650,38700,38650,836
|
|
20230831,125100,23727768250,38700,38650,38700,38650,1111
|
|
20230831,125000,23684819300,38650,38650,38750,38650,3493
|
|
20230831,124900,23549709950,38650,38600,38650,38600,404
|
|
20230831,124800,23534098950,38550,38550,38600,38550,3944
|
|
20230831,124700,23381921150,38550,38600,38600,38550,771
|
|
20230831,124600,23352192450,38550,38550,38600,38550,1792
|
|
20230831,124500,23283107200,38600,38550,38600,38550,244
|
|
20230831,124400,23273700600,38600,38550,38600,38550,1165
|
|
20230831,124300,23228786150,38550,38550,38600,38550,675
|
|
20230831,124200,23202757100,38550,38500,38600,38500,1961
|
|
20230831,124100,23127161700,38550,38500,38550,38500,1879
|
|
20230831,124000,23054789250,38500,38550,38600,38500,2154
|
|
20230831,123900,22971781000,38550,38550,38600,38550,1085
|
|
20230831,123800,22929952300,38550,38550,38600,38550,2051
|
|
20230831,123700,22850884900,38550,38550,38600,38500,1438
|
|
20230831,123600,22795478000,38700,38650,38700,38500,3608
|
|
20230831,123500,22656148000,38650,38500,38700,38500,8949
|
|
20230831,123400,22310682250,38500,38500,38550,38500,1718
|
|
20230831,123300,22244528050,38500,38600,38600,38500,1255
|
|
20230831,123200,22196152150,38550,38550,38600,38550,1898
|
|
20230831,123100,22122978950,38550,38550,38600,38550,1670
|
|
20230831,123000,22058599250,38550,38550,38600,38550,969
|
|
20230831,122900,22021241000,38550,38550,38600,38550,1321
|
|
20230831,122800,21970314800,38550,38600,38600,38550,1422
|
|
20230831,122700,21915495100,38550,38600,38600,38550,1777
|
|
20230831,122600,21846950500,38600,38600,38650,38600,1361
|
|
20230831,122500,21794413650,38650,38600,38650,38600,2043
|
|
20230831,122400,21715545500,38650,38600,38650,38600,700
|
|
20230831,122300,21688514450,38600,38650,38700,38600,1698
|
|
20230831,122200,21622906350,38600,38550,38650,38550,1527
|
|
20230831,122100,21563944950,38550,38500,38600,38500,4086
|
|
20230831,122000,21406465450,38550,38500,38550,38500,2135
|
|
20230831,121900,21324204750,38500,38550,38550,38500,2991
|
|
20230831,121800,21209049350,38550,38550,38600,38500,5086
|
|
20230831,121700,21013006650,38550,38550,38600,38550,2841
|
|
20230831,121600,20903476450,38550,38600,38600,38550,1476
|
|
20230831,121500,20846535850,38600,38600,38650,38600,1704
|
|
20230831,121400,20780759700,38600,38600,38650,38600,3295
|
|
20230831,121300,20653514250,38650,38650,38650,38600,3570
|
|
20230831,121200,20515698100,38650,38650,38650,38600,1257
|
|
20230831,121100,20467162900,38650,38700,38700,38600,1358
|
|
20230831,121000,20414679000,38650,38650,38700,38650,2809
|
|
20230831,120900,20306107200,38650,38650,38700,38650,424
|
|
20230831,120800,20289717550,38650,38700,38700,38650,776
|
|
20230831,120700,20259723050,38700,38700,38700,38650,3441
|
|
20230831,120600,20126618400,38700,38700,38750,38700,615
|
|
20230831,120500,20102816750,38700,38700,38750,38700,1849
|
|
20230831,120400,20031256100,38700,38750,38750,38700,245
|
|
20230831,120300,20021767350,38700,38700,38750,38700,2951
|
|
20230831,120200,19907517250,38700,38700,38750,38700,1151
|
|
20230831,120100,19862970900,38750,38750,38750,38700,2280
|
|
20230831,120000,19774698600,38700,38700,38750,38700,1090
|
|
20230831,115900,19732505450,38750,38750,38750,38700,2747
|
|
20230831,115800,19626091750,38700,38700,38750,38700,1721
|
|
20230831,115700,19559470300,38750,38700,38750,38700,853
|
|
20230831,115600,19526457600,38700,38700,38750,38700,1079
|
|
20230831,115500,19484690050,38700,38700,38750,38700,588
|
|
20230831,115400,19461932000,38700,38700,38750,38700,1095
|
|
20230831,115300,19419546250,38700,38700,38750,38700,503
|
|
20230831,115200,19400078800,38700,38750,38750,38700,1887
|
|
20230831,115100,19327032950,38700,38700,38750,38700,1051
|
|
20230831,115000,19286353700,38750,38700,38750,38700,790
|
|
20230831,114900,19255757350,38700,38700,38750,38700,1170
|
|
20230831,114800,19210467800,38750,38700,38750,38700,822
|
|
20230831,114700,19178654250,38700,38750,38750,38700,822
|
|
20230831,114600,19146835850,38750,38750,38750,38700,1043
|
|
20230831,114500,19106444300,38700,38750,38800,38700,2184
|
|
20230831,114400,19021815100,38750,38800,38800,38750,1255
|
|
20230831,114300,18973158600,38750,38800,38800,38750,1257
|
|
20230831,114200,18924405200,38800,38750,38800,38750,2527
|
|
20230831,114100,18826446400,38750,38800,38800,38700,1560
|
|
20230831,114000,18766000350,38750,38700,38850,38700,1811
|
|
20230831,113900,18695801400,38700,38650,38750,38650,1632
|
|
20230831,113800,18632658950,38650,38600,38700,38600,2173
|
|
20230831,113700,18548696550,38600,38600,38650,38600,1095
|
|
20230831,113600,18506412250,38650,38600,38700,38550,1496
|
|
20230831,113500,18448627800,38600,38650,38700,38550,5012
|
|
20230831,113400,18255141950,38600,38600,38750,38600,1813
|
|
20230831,113300,18185042500,38600,38650,38700,38550,5593
|
|
20230831,113200,17969034750,38650,38700,38750,38650,4249
|
|
20230831,113100,17804647400,38700,38750,38750,38700,2692
|
|
20230831,113000,17700436900,38750,38750,38750,38700,2344
|
|
20230831,112900,17609613900,38750,38750,38800,38750,1369
|
|
20230831,112800,17556562800,38750,38700,38800,38700,4635
|
|
20230831,112700,17377099550,38700,38800,38800,38700,4261
|
|
20230831,112600,17211986900,38800,38750,38800,38750,1098
|
|
20230831,112500,17169421500,38750,38800,38800,38750,1548
|
|
20230831,112400,17109382350,38750,38750,38800,38750,1807
|
|
20230831,112300,17039347200,38750,38750,38800,38750,1086
|
|
20230831,112200,16997249250,38750,38800,38850,38750,2253
|
|
20230831,112100,16909835650,38800,38800,38850,38800,1379
|
|
20230831,112000,16856300350,38800,38900,38900,38800,1896
|
|
20230831,111900,16782696150,38850,38850,38900,38850,1263
|
|
20230831,111800,16733625100,38850,38850,38900,38850,1257
|
|
20230831,111700,16684788500,38900,38800,38900,38800,1064
|
|
20230831,111600,16643468250,38850,38800,38900,38800,2520
|
|
20230831,111500,16545576000,38850,38850,38850,38800,1211
|
|
20230831,111400,16498573950,38850,38800,38850,38800,1173
|
|
20230831,111300,16453060200,38800,38800,38850,38750,4622
|
|
20230831,111200,16273723750,38850,38850,38850,38800,1031
|
|
20230831,111100,16233696250,38800,38850,38850,38800,935
|
|
20230831,111000,16197412050,38850,38800,38850,38800,561
|
|
20230831,110900,16175640500,38800,38800,38850,38800,1971
|
|
20230831,110800,16099155200,38800,38800,38850,38800,1638
|
|
20230831,110700,16035571050,38850,38800,38850,38800,1200
|
|
20230831,110600,15988991650,38800,38800,38850,38800,1662
|
|
20230831,110500,15924496750,38800,38800,38850,38800,1098
|
|
20230831,110400,15881878550,38850,38800,38850,38800,1008
|
|
20230831,110300,15842766200,38800,38800,38850,38800,2201
|
|
20230831,110200,15757349800,38800,38850,38900,38800,5388
|
|
20230831,110100,15548068700,38900,38900,38900,38850,641
|
|
20230831,110000,15523160800,38850,38900,38950,38850,7287
|
|
20230831,105900,15239744800,38900,38950,38950,38900,1558
|
|
20230831,105800,15179083250,38900,38950,38950,38900,2009
|
|
20230831,105700,15100900800,38900,38950,39000,38850,9720
|
|
20230831,105600,14722423250,38900,38950,38950,38850,3865
|
|
20230831,105500,14572061450,38950,39050,39050,38950,3296
|
|
20230831,105400,14443593850,39050,39100,39100,39000,11917
|
|
20230831,105300,13978699900,39050,39050,39150,39050,3625
|
|
20230831,105200,13837120800,39050,39100,39150,39050,8731
|
|
20230831,105100,13496025900,39100,39100,39150,39100,294
|
|
20230831,105000,13484522600,39100,39100,39150,39050,1997
|
|
20230831,104900,13406426050,39100,39050,39150,39050,405
|
|
20230831,104800,13390601250,39050,39100,39150,39050,1934
|
|
20230831,104700,13315018350,39100,39100,39150,39050,1730
|
|
20230831,104600,13247367200,39100,39100,39150,39050,1608
|
|
20230831,104500,13184533450,39100,39100,39150,39050,1519
|
|
20230831,104400,13125123200,39100,39150,39150,39100,1298
|
|
20230831,104300,13074365850,39150,39150,39200,39100,4859
|
|
20230831,104200,12884184100,39150,39100,39150,39100,1834
|
|
20230831,104100,12812463750,39100,39100,39200,39100,3757
|
|
20230831,104000,12665527000,39100,39100,39150,39100,1312
|
|
20230831,103900,12614209100,39100,39150,39250,39100,2816
|
|
20230831,103800,12503929650,39250,39100,39250,39100,3988
|
|
20230831,103700,12347643000,39150,39200,39200,39100,7035
|
|
20230831,103600,12072255500,39200,39250,39250,39150,4024
|
|
20230831,103500,11914501650,39200,39250,39250,39200,2715
|
|
20230831,103400,11808041950,39200,39250,39250,39200,1088
|
|
20230831,103300,11765375700,39250,39200,39300,39200,2078
|
|
20230831,103200,11683860400,39200,39300,39300,39200,2390
|
|
20230831,103100,11590043750,39300,39300,39300,39250,1267
|
|
20230831,103000,11540299800,39300,39300,39350,39250,1445
|
|
20230831,102900,11483549000,39250,39300,39300,39250,3844
|
|
20230831,102800,11332556550,39250,39300,39300,39250,1088
|
|
20230831,102700,11289829600,39300,39350,39400,39250,3354
|
|
20230831,102600,11157985400,39350,39300,39350,39250,1624
|
|
20230831,102500,11094184350,39300,39300,39350,39250,2421
|
|
20230831,102400,10999032000,39350,39300,39350,39300,1090
|
|
20230831,102300,10956185450,39300,39350,39350,39300,2046
|
|
20230831,102200,10875736600,39350,39350,39350,39300,311
|
|
20230831,102100,10863501700,39350,39350,39400,39300,1033
|
|
20230831,102000,10822851300,39300,39400,39400,39300,788
|
|
20230831,101900,10791856200,39350,39350,39400,39350,1287
|
|
20230831,101800,10741201350,39300,39300,39350,39250,1257
|
|
20230831,101700,10691796600,39250,39250,39300,39250,2096
|
|
20230831,101600,10609469150,39250,39300,39300,39250,1532
|
|
20230831,101500,10549331450,39250,39250,39350,39250,2004
|
|
20230831,101400,10470651250,39250,39350,39350,39250,1492
|
|
20230831,101300,10412016600,39300,39250,39350,39250,1545
|
|
20230831,101200,10351251800,39350,39300,39350,39250,2036
|
|
20230831,101100,10271282050,39250,39300,39300,39250,1079
|
|
20230831,101000,10228895850,39300,39250,39350,39250,1530
|
|
20230831,100900,10168820000,39250,39300,39300,39250,1826
|
|
20230831,100800,10097109850,39300,39200,39300,39200,2065
|
|
20230831,100700,10016063200,39150,39150,39200,39100,3309
|
|
20230831,100600,9886486900,39150,39300,39300,39150,6628
|
|
20230831,100500,9626567900,39250,39300,39300,39200,5329
|
|
20230831,100400,9417225050,39300,39450,39500,39300,6339
|
|
20230831,100300,9167418200,39450,39450,39450,39400,1527
|
|
20230831,100200,9107213200,39450,39450,39500,39450,1613
|
|
20230831,100100,9043576900,39450,39400,39500,39400,1694
|
|
20230831,100000,8976743700,39400,39550,39600,39400,8662
|
|
20230831,095900,8634582650,39650,39550,39700,39550,2455
|
|
20230831,095800,8537366750,39550,39550,39600,39550,2557
|
|
20230831,095700,8436233800,39550,39600,39650,39550,1375
|
|
20230831,095600,8381835850,39600,39650,39700,39600,2042
|
|
20230831,095500,8300936250,39650,39700,39700,39650,979
|
|
20230831,095400,8262105700,39650,39600,39700,39600,1898
|
|
20230831,095300,8186854100,39650,39600,39700,39600,728
|
|
20230831,095200,8157989750,39650,39650,39650,39550,1528
|
|
20230831,095100,8097445650,39650,39600,39750,39600,1290
|
|
20230831,095000,8046312500,39600,39550,39700,39550,3593
|
|
20230831,094900,7903919350,39600,39500,39600,39500,6796
|
|
20230831,094800,7635185350,39550,39550,39550,39500,1506
|
|
20230831,094700,7575690600,39500,39550,39600,39500,2927
|
|
20230831,094600,7460000400,39600,39600,39600,39500,3107
|
|
20230831,094500,7337096700,39550,39650,39700,39500,8823
|
|
20230831,094400,6987591050,39700,39700,39750,39650,4126
|
|
20230831,094300,6823797700,39700,39700,39750,39700,2030
|
|
20230831,094200,6743181500,39700,39700,39750,39700,2035
|
|
20230831,094100,6662369950,39750,39750,39800,39700,2140
|
|
20230831,094000,6577293650,39750,39800,39800,39750,3737
|
|
20230831,093900,6428694750,39750,39850,39850,39750,2870
|
|
20230831,093800,6314539900,39850,39800,39850,39750,2581
|
|
20230831,093700,6211762950,39850,39800,39850,39800,2217
|
|
20230831,093600,6123500700,39800,39800,39850,39750,1657
|
|
20230831,093500,6057541150,39800,39800,39850,39750,2087
|
|
20230831,093400,5974500100,39800,39800,39850,39750,1459
|
|
20230831,093300,5916431600,39800,39800,39850,39750,3474
|
|
20230831,093200,5778167850,39850,39800,39850,39800,3657
|
|
20230831,093100,5632459950,39850,39800,39850,39800,2332
|
|
20230831,093000,5539619800,39800,39750,39850,39750,3221
|
|
20230831,092900,5411438400,39800,39750,39800,39750,2589
|
|
20230831,092800,5308503700,39750,39800,39850,39750,2386
|
|
20230831,092700,5213614650,39750,39800,39850,39750,2679
|
|
20230831,092600,5107003100,39800,39850,39850,39750,3935
|
|
20230831,092500,4950369050,39850,39850,39850,39800,2179
|
|
20230831,092400,4863596550,39800,39800,39850,39750,3199
|
|
20230831,092300,4736272900,39800,39800,39800,39750,4513
|
|
20230831,092200,4556753900,39800,39850,39850,39750,6152
|
|
20230831,092100,4311950600,39850,39700,39850,39700,5084
|
|
20230831,092000,4109672650,39700,39700,39750,39650,2370
|
|
20230831,091900,4015546700,39700,39750,39750,39650,4257
|
|
20230831,091800,3846646750,39750,39650,39800,39650,7006
|
|
20230831,091700,3568463100,39700,39700,39700,39650,2946
|
|
20230831,091600,3451578650,39700,39550,39750,39550,3819
|
|
20230831,091500,3300124100,39600,39600,39650,39550,6003
|
|
20230831,091400,3062551450,39600,39550,39650,39500,3224
|
|
20230831,091300,2934948950,39550,39400,39600,39400,4549
|
|
20230831,091200,2755218300,39400,39350,39500,39350,5466
|
|
20230831,091100,2539878950,39350,39400,39450,39350,2137
|
|
20230831,091000,2455665750,39400,39400,39500,39400,1136
|
|
20230831,090900,2410872350,39450,39600,39650,39400,8300
|
|
20230831,090800,2082606800,39650,39350,39650,39300,3633
|
|
20230831,090700,1939169550,39300,39300,39400,39300,2387
|
|
20230831,090600,1845246650,39300,39350,39450,39300,1740
|
|
20230831,090500,1776758300,39400,39200,39450,39200,3178
|
|
20230831,090400,1651776800,39200,39250,39350,39100,10720
|
|
20230831,090300,1231645900,39250,39400,39450,39250,7391
|
|
20230831,090200,940894800,39450,39400,39500,39300,5902
|
|
20230831,090100,708318000,39300,39500,39500,39150,2729
|
|
20230831,090000,601194900,39500,39650,39650,39050,15219
|