617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,191300,16929109300,28250,28250,28250,28250,0
|
|
20230831,191200,16929109300,28250,28250,28250,28250,0
|
|
20230831,191100,16929109300,28250,28250,28250,28250,0
|
|
20230831,191000,16929109300,28250,28250,28250,28250,0
|
|
20230831,190900,16929109300,28250,28250,28250,28250,0
|
|
20230831,190800,16929109300,28250,28250,28250,28250,0
|
|
20230831,190700,16929109300,28250,28250,28250,28250,0
|
|
20230831,190600,16929109300,28250,28250,28250,28250,0
|
|
20230831,190500,16929109300,28250,28250,28250,28250,0
|
|
20230831,190400,16929109300,28250,28250,28250,28250,0
|
|
20230831,190300,16929109300,28250,28250,28250,28250,0
|
|
20230831,190200,16929109300,28250,28250,28250,28250,0
|
|
20230831,190100,16929109300,28250,28250,28250,28250,0
|
|
20230831,190000,16929109300,28250,28250,28250,28250,0
|
|
20230831,185900,16929109300,28250,28250,28250,28250,0
|
|
20230831,185800,16929109300,28250,28250,28250,28250,0
|
|
20230831,185700,16929109300,28250,28250,28250,28250,0
|
|
20230831,185600,16929109300,28250,28250,28250,28250,0
|
|
20230831,185500,16929109300,28250,28250,28250,28250,0
|
|
20230831,185400,16929109300,28250,28250,28250,28250,0
|
|
20230831,185300,16929109300,28250,28250,28250,28250,0
|
|
20230831,185200,16929109300,28250,28250,28250,28250,0
|
|
20230831,185100,16929109300,28250,28250,28250,28250,0
|
|
20230831,185000,16929109300,28250,28250,28250,28250,0
|
|
20230831,184900,16929109300,28250,28250,28250,28250,0
|
|
20230831,184800,16929109300,28250,28250,28250,28250,0
|
|
20230831,184700,16929109300,28250,28250,28250,28250,0
|
|
20230831,184600,16929109300,28250,28250,28250,28250,0
|
|
20230831,184500,16929109300,28250,28250,28250,28250,0
|
|
20230831,184400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,184300,16929109300,28250,28250,28250,28250,0
|
|
20230831,184200,16929109300,28250,28250,28250,28250,0
|
|
20230831,184100,16929109300,28250,28250,28250,28250,0
|
|
20230831,184000,16929109300,28250,28250,28250,28250,0
|
|
20230831,183900,16929109300,28250,28250,28250,28250,0
|
|
20230831,183800,16929109300,28250,28250,28250,28250,0
|
|
20230831,183700,16929109300,28250,28250,28250,28250,0
|
|
20230831,183600,16929109300,28250,28250,28250,28250,0
|
|
20230831,183500,16929109300,28250,28250,28250,28250,0
|
|
20230831,183400,16929109300,28250,28250,28250,28250,0
|
|
20230831,183300,16929109300,28250,28250,28250,28250,0
|
|
20230831,183200,16929109300,28250,28250,28250,28250,0
|
|
20230831,183100,16929109300,28250,28250,28250,28250,0
|
|
20230831,183000,16929109300,28250,28250,28250,28250,0
|
|
20230831,182900,16929109300,28250,28250,28250,28250,0
|
|
20230831,182800,16929109300,28250,28250,28250,28250,0
|
|
20230831,182700,16929109300,28250,28250,28250,28250,0
|
|
20230831,182600,16929109300,28250,28250,28250,28250,0
|
|
20230831,182500,16929109300,28250,28250,28250,28250,0
|
|
20230831,182400,16929109300,28250,28250,28250,28250,0
|
|
20230831,182300,16929109300,28250,28250,28250,28250,0
|
|
20230831,182200,16929109300,28250,28250,28250,28250,0
|
|
20230831,182100,16929109300,28250,28250,28250,28250,0
|
|
20230831,182000,16929109300,28250,28250,28250,28250,0
|
|
20230831,181900,16929109300,28250,28250,28250,28250,0
|
|
20230831,181800,16929109300,28250,28250,28250,28250,0
|
|
20230831,181700,16929109300,28250,28250,28250,28250,0
|
|
20230831,181600,16929109300,28250,28250,28250,28250,0
|
|
20230831,181500,16929109300,28250,28250,28250,28250,0
|
|
20230831,181400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,181300,16929109300,28250,28250,28250,28250,0
|
|
20230831,181200,16929109300,28250,28250,28250,28250,0
|
|
20230831,181100,16929109300,28250,28250,28250,28250,0
|
|
20230831,181000,16929109300,28250,28250,28250,28250,0
|
|
20230831,180900,16929109300,28250,28250,28250,28250,0
|
|
20230831,180800,16929109300,28250,28250,28250,28250,0
|
|
20230831,180700,16929109300,28250,28250,28250,28250,0
|
|
20230831,180600,16929109300,28250,28250,28250,28250,0
|
|
20230831,180500,16929109300,28250,28250,28250,28250,0
|
|
20230831,180400,16929109300,28250,28250,28250,28250,0
|
|
20230831,180300,16929109300,28250,28250,28250,28250,0
|
|
20230831,180200,16929109300,28250,28250,28250,28250,0
|
|
20230831,180100,16929109300,28250,28250,28250,28250,0
|
|
20230831,180000,16929109300,28250,28250,28250,28250,0
|
|
20230831,175900,16929109300,28250,28250,28250,28250,0
|
|
20230831,175800,16929109300,28250,28250,28250,28250,0
|
|
20230831,175700,16929109300,28250,28250,28250,28250,0
|
|
20230831,175600,16929109300,28250,28250,28250,28250,0
|
|
20230831,175500,16929109300,28250,28250,28250,28250,0
|
|
20230831,175400,16929109300,28250,28250,28250,28250,0
|
|
20230831,175300,16929109300,28250,28250,28250,28250,0
|
|
20230831,175200,16929109300,28250,28250,28250,28250,0
|
|
20230831,175100,16929109300,28250,28250,28250,28250,0
|
|
20230831,175000,16929109300,28250,28250,28250,28250,0
|
|
20230831,174900,16929109300,28250,28250,28250,28250,0
|
|
20230831,174800,16929109300,28250,28250,28250,28250,0
|
|
20230831,174700,16929109300,28250,28250,28250,28250,0
|
|
20230831,174600,16929109300,28250,28250,28250,28250,0
|
|
20230831,174500,16929109300,28250,28250,28250,28250,0
|
|
20230831,174400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,174300,16929109300,28250,28250,28250,28250,0
|
|
20230831,174200,16929109300,28250,28250,28250,28250,0
|
|
20230831,174100,16929109300,28250,28250,28250,28250,0
|
|
20230831,174000,16929109300,28250,28250,28250,28250,0
|
|
20230831,173900,16929109300,28250,28250,28250,28250,0
|
|
20230831,173800,16929109300,28250,28250,28250,28250,0
|
|
20230831,173700,16929109300,28250,28250,28250,28250,0
|
|
20230831,173600,16929109300,28250,28250,28250,28250,0
|
|
20230831,173500,16929109300,28250,28250,28250,28250,0
|
|
20230831,173400,16929109300,28250,28250,28250,28250,0
|
|
20230831,173300,16929109300,28250,28250,28250,28250,0
|
|
20230831,173200,16929109300,28250,28250,28250,28250,0
|
|
20230831,173100,16929109300,28250,28250,28250,28250,0
|
|
20230831,173000,16929109300,28250,28250,28250,28250,0
|
|
20230831,172900,16929109300,28250,28250,28250,28250,0
|
|
20230831,172800,16929109300,28250,28250,28250,28250,0
|
|
20230831,172700,16929109300,28250,28250,28250,28250,0
|
|
20230831,172600,16929109300,28250,28250,28250,28250,0
|
|
20230831,172500,16929109300,28250,28250,28250,28250,0
|
|
20230831,172400,16929109300,28250,28250,28250,28250,0
|
|
20230831,172300,16929109300,28250,28250,28250,28250,0
|
|
20230831,172200,16929109300,28250,28250,28250,28250,0
|
|
20230831,172100,16929109300,28250,28250,28250,28250,0
|
|
20230831,172000,16929109300,28250,28250,28250,28250,0
|
|
20230831,171900,16929109300,28250,28250,28250,28250,0
|
|
20230831,171800,16929109300,28250,28250,28250,28250,0
|
|
20230831,171700,16929109300,28250,28250,28250,28250,0
|
|
20230831,171600,16929109300,28250,28250,28250,28250,0
|
|
20230831,171500,16929109300,28250,28250,28250,28250,0
|
|
20230831,171400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,171300,16929109300,28250,28250,28250,28250,0
|
|
20230831,171200,16929109300,28250,28250,28250,28250,0
|
|
20230831,171100,16929109300,28250,28250,28250,28250,0
|
|
20230831,171000,16929109300,28250,28250,28250,28250,0
|
|
20230831,170900,16929109300,28250,28250,28250,28250,0
|
|
20230831,170800,16929109300,28250,28250,28250,28250,0
|
|
20230831,170700,16929109300,28250,28250,28250,28250,0
|
|
20230831,170600,16929109300,28250,28250,28250,28250,0
|
|
20230831,170500,16929109300,28250,28250,28250,28250,0
|
|
20230831,170400,16929109300,28250,28250,28250,28250,0
|
|
20230831,170300,16929109300,28250,28250,28250,28250,0
|
|
20230831,170200,16929109300,28250,28250,28250,28250,0
|
|
20230831,170100,16929109300,28250,28250,28250,28250,0
|
|
20230831,170000,16929109300,28250,28250,28250,28250,0
|
|
20230831,165900,16929109300,28250,28250,28250,28250,0
|
|
20230831,165800,16929109300,28250,28250,28250,28250,0
|
|
20230831,165700,16929109300,28250,28250,28250,28250,0
|
|
20230831,165600,16929109300,28250,28250,28250,28250,0
|
|
20230831,165500,16929109300,28250,28250,28250,28250,0
|
|
20230831,165400,16929109300,28250,28250,28250,28250,0
|
|
20230831,165300,16929109300,28250,28250,28250,28250,0
|
|
20230831,165200,16929109300,28250,28250,28250,28250,0
|
|
20230831,165100,16929109300,28250,28250,28250,28250,0
|
|
20230831,165000,16929109300,28250,28250,28250,28250,0
|
|
20230831,164900,16929109300,28250,28250,28250,28250,0
|
|
20230831,164800,16929109300,28250,28250,28250,28250,0
|
|
20230831,164700,16929109300,28250,28250,28250,28250,0
|
|
20230831,164600,16929109300,28250,28250,28250,28250,0
|
|
20230831,164500,16929109300,28250,28250,28250,28250,0
|
|
20230831,164400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,164300,16929109300,28250,28250,28250,28250,0
|
|
20230831,164200,16929109300,28250,28250,28250,28250,0
|
|
20230831,164100,16929109300,28250,28250,28250,28250,0
|
|
20230831,164000,16929109300,28250,28250,28250,28250,0
|
|
20230831,163900,16929109300,28250,28250,28250,28250,0
|
|
20230831,163800,16929109300,28250,28250,28250,28250,0
|
|
20230831,163700,16929109300,28250,28250,28250,28250,0
|
|
20230831,163600,16929109300,28250,28250,28250,28250,0
|
|
20230831,163500,16929109300,28250,28250,28250,28250,0
|
|
20230831,163400,16929109300,28250,28250,28250,28250,0
|
|
20230831,163300,16929109300,28250,28250,28250,28250,0
|
|
20230831,163200,16929109300,28250,28250,28250,28250,0
|
|
20230831,163100,16929109300,28250,28250,28250,28250,0
|
|
20230831,163000,16929109300,28250,28250,28250,28250,0
|
|
20230831,162900,16929109300,28250,28250,28250,28250,0
|
|
20230831,162800,16929109300,28250,28250,28250,28250,0
|
|
20230831,162700,16929109300,28250,28250,28250,28250,0
|
|
20230831,162600,16929109300,28250,28250,28250,28250,0
|
|
20230831,162500,16929109300,28250,28250,28250,28250,0
|
|
20230831,162400,16929109300,28250,28250,28250,28250,0
|
|
20230831,162300,16929109300,28250,28250,28250,28250,0
|
|
20230831,162200,16929109300,28250,28250,28250,28250,0
|
|
20230831,162100,16929109300,28250,28250,28250,28250,0
|
|
20230831,162000,16929109300,28250,28250,28250,28250,0
|
|
20230831,161900,16929109300,28250,28250,28250,28250,0
|
|
20230831,161800,16929109300,28250,28250,28250,28250,0
|
|
20230831,161700,16929109300,28250,28250,28250,28250,0
|
|
20230831,161600,16929109300,28250,28250,28250,28250,0
|
|
20230831,161500,16929109300,28250,28250,28250,28250,0
|
|
20230831,161400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,161300,16929109300,28250,28250,28250,28250,0
|
|
20230831,161200,16929109300,28250,28250,28250,28250,0
|
|
20230831,161100,16929109300,28250,28250,28250,28250,0
|
|
20230831,161000,16929109300,28250,28250,28250,28250,0
|
|
20230831,160900,16929109300,28250,28250,28250,28250,0
|
|
20230831,160800,16929109300,28250,28250,28250,28250,0
|
|
20230831,160700,16929109300,28250,28250,28250,28250,0
|
|
20230831,160600,16929109300,28250,28250,28250,28250,0
|
|
20230831,160500,16929109300,28250,28250,28250,28250,0
|
|
20230831,160400,16929109300,28250,28250,28250,28250,0
|
|
20230831,160300,16929109300,28250,28250,28250,28250,0
|
|
20230831,160200,16929109300,28250,28250,28250,28250,0
|
|
20230831,160100,16929109300,28250,28250,28250,28250,0
|
|
20230831,160000,16929109300,28250,28250,28250,28250,0
|
|
20230831,155900,16929109300,28250,28250,28250,28250,0
|
|
20230831,155800,16929109300,28250,28250,28250,28250,0
|
|
20230831,155700,16929109300,28250,28250,28250,28250,0
|
|
20230831,155600,16929109300,28250,28250,28250,28250,0
|
|
20230831,155500,16929109300,28250,28250,28250,28250,0
|
|
20230831,155400,16929109300,28250,28250,28250,28250,0
|
|
20230831,155300,16929109300,28250,28250,28250,28250,0
|
|
20230831,155200,16929109300,28250,28250,28250,28250,0
|
|
20230831,155100,16929109300,28250,28250,28250,28250,0
|
|
20230831,155000,16929109300,28250,28250,28250,28250,0
|
|
20230831,154900,16929109300,28250,28250,28250,28250,0
|
|
20230831,154800,16929109300,28250,28250,28250,28250,0
|
|
20230831,154700,16929109300,28250,28250,28250,28250,0
|
|
20230831,154600,16929109300,28250,28250,28250,28250,0
|
|
20230831,154500,16929109300,28250,28250,28250,28250,0
|
|
20230831,154400,16929109300,28250,28250,28250,28250,3071
|
|
20230831,154300,16929109300,28250,28250,28250,28250,0
|
|
20230831,154200,16929109300,28250,28250,28250,28250,0
|
|
20230831,154100,16929109300,28250,28250,28250,28250,0
|
|
20230831,154000,16929109300,28250,28250,28250,28250,0
|
|
20230831,153900,16929109300,28250,28250,28250,28250,0
|
|
20230831,153800,16929109300,28250,28250,28250,28250,0
|
|
20230831,153700,16929109300,28250,28250,28250,28250,0
|
|
20230831,153600,16929109300,28250,28250,28250,28250,0
|
|
20230831,153500,16929109300,28250,28250,28250,28250,0
|
|
20230831,153400,16929109300,28250,28250,28250,28250,0
|
|
20230831,153300,16929109300,28250,28250,28250,28250,0
|
|
20230831,153200,16929109300,28250,28250,28250,28250,0
|
|
20230831,153100,16929109300,28250,28250,28250,28250,0
|
|
20230831,153000,16929109300,28250,28250,28250,28250,3071
|
|
20230831,152900,16842353550,28300,28300,28300,28300,0
|
|
20230831,152800,16842353550,28300,28300,28300,28300,0
|
|
20230831,152700,16842353550,28300,28300,28300,28300,0
|
|
20230831,152600,16842353550,28300,28300,28300,28300,0
|
|
20230831,152500,16842353550,28300,28300,28300,28300,0
|
|
20230831,152400,16842353550,28300,28300,28300,28300,0
|
|
20230831,152300,16842353550,28300,28300,28300,28300,0
|
|
20230831,152200,16842353550,28300,28300,28300,28300,0
|
|
20230831,152100,16842353550,28300,28300,28300,28300,0
|
|
20230831,152000,16842353550,28300,28300,28300,28300,0
|
|
20230831,151900,16842353550,28300,28250,28300,28200,801
|
|
20230831,151800,16819705350,28250,28200,28250,28150,509
|
|
20230831,151700,16805343400,28150,28150,28250,28100,844
|
|
20230831,151600,16781555400,28150,28150,28250,28150,336
|
|
20230831,151500,16772090900,28150,28250,28300,28150,1334
|
|
20230831,151400,16734464250,28200,28150,28350,28150,991
|
|
20230831,151300,16706516250,28150,28250,28350,28150,3113
|
|
20230831,151200,16618626500,28250,28250,28400,28200,725
|
|
20230831,151100,16598130550,28400,28250,28400,28250,1351
|
|
20230831,151000,16559862700,28400,28300,28400,28250,1435
|
|
20230831,150900,16519184450,28300,28350,28450,28300,2838
|
|
20230831,150800,16438556000,28350,28400,28450,28300,1653
|
|
20230831,150700,16391631400,28350,28400,28450,28350,1639
|
|
20230831,150600,16345095900,28450,28350,28450,28350,1006
|
|
20230831,150500,16316533300,28350,28400,28500,28300,3072
|
|
20230831,150400,16229275950,28400,28350,28450,28300,1241
|
|
20230831,150300,16194063100,28350,28450,28500,28350,1863
|
|
20230831,150200,16141126300,28400,28350,28450,28300,2491
|
|
20230831,150100,16070372000,28300,28300,28350,28200,1196
|
|
20230831,150000,16036514250,28350,28300,28400,28200,1415
|
|
20230831,145900,15996502500,28300,28250,28350,28250,2545
|
|
20230831,145800,15924523650,28250,28200,28300,28200,950
|
|
20230831,145700,15897690950,28250,28250,28250,28150,1004
|
|
20230831,145600,15869343850,28250,28200,28300,28150,984
|
|
20230831,145500,15841541100,28200,28250,28300,28200,910
|
|
20230831,145400,15815819800,28250,28150,28300,28150,1609
|
|
20230831,145300,15770382100,28150,28100,28250,28050,1221
|
|
20230831,145200,15736000650,28100,28200,28200,28050,1050
|
|
20230831,145100,15706432750,28150,28150,28200,28000,1427
|
|
20230831,145000,15666265900,28000,28150,28150,28000,1858
|
|
20230831,144900,15614103550,28100,28150,28150,28050,537
|
|
20230831,144800,15599017700,28100,28100,28150,28050,292
|
|
20230831,144700,15590812700,28050,28100,28150,28050,913
|
|
20230831,144600,15565146700,28100,28050,28150,28050,610
|
|
20230831,144500,15548021450,28050,28150,28150,28050,594
|
|
20230831,144400,15531337200,28100,28100,28150,28050,1216
|
|
20230831,144300,15497144100,28100,28150,28150,28050,611
|
|
20230831,144200,15479985750,28100,28100,28150,28050,1078
|
|
20230831,144100,15449694150,28100,28100,28150,28100,1347
|
|
20230831,144000,15411799800,28100,28150,28150,28100,497
|
|
20230831,143900,15397829500,28150,28100,28150,28100,569
|
|
20230831,143800,15381833300,28050,28100,28200,28000,744
|
|
20230831,143700,15360917050,28050,28050,28200,28000,1605
|
|
20230831,143600,15315910000,28050,28150,28250,28050,751
|
|
20230831,143500,15294798050,28050,28100,28300,28050,1863
|
|
20230831,143400,15242362800,28100,28250,28250,28100,1398
|
|
20230831,143300,15203002150,28200,28200,28250,28150,341
|
|
20230831,143200,15193388650,28200,28150,28250,28150,1000
|
|
20230831,143100,15165173200,28150,28250,28300,28150,1694
|
|
20230831,143000,15117399400,28200,28300,28350,28150,988
|
|
20230831,142900,15089491650,28300,28250,28350,28200,994
|
|
20230831,142800,15061370750,28250,28450,28450,28250,1140
|
|
20230831,142700,15029041050,28450,28400,28500,28350,679
|
|
20230831,142600,15009744450,28450,28350,28500,28350,1771
|
|
20230831,142500,14959360450,28300,28300,28400,28250,732
|
|
20230831,142400,14938636450,28250,28250,28300,28250,492
|
|
20230831,142300,14924735100,28250,28350,28350,28200,552
|
|
20230831,142200,14909132950,28350,28150,28350,28100,665
|
|
20230831,142100,14890338550,28150,28200,28200,28150,398
|
|
20230831,142000,14879125100,28200,28100,28250,28100,527
|
|
20230831,141900,14864273200,28100,28100,28150,28050,369
|
|
20230831,141800,14853906500,28150,28200,28250,28150,548
|
|
20230831,141700,14838458500,28200,28150,28200,28150,730
|
|
20230831,141600,14817881500,28200,28200,28200,28100,992
|
|
20230831,141500,14789926650,28200,28200,28250,28200,419
|
|
20230831,141400,14778109450,28150,28200,28300,28150,854
|
|
20230831,141300,14753971600,28250,28200,28300,28200,671
|
|
20230831,141200,14735013700,28200,28200,28200,28150,226
|
|
20230831,141100,14728641300,28200,28200,28300,28200,613
|
|
20230831,141000,14711327900,28350,28150,28400,28100,2004
|
|
20230831,140900,14654707200,28150,28300,28300,28150,1042
|
|
20230831,140800,14625247350,28250,28150,28300,28150,467
|
|
20230831,140700,14612066850,28150,28150,28250,28150,710
|
|
20230831,140600,14592041100,28150,28300,28300,28100,915
|
|
20230831,140500,14566230850,28250,28200,28300,28150,1141
|
|
20230831,140400,14534017200,28150,28050,28200,28050,942
|
|
20230831,140300,14507533450,28000,28000,28050,27950,527
|
|
20230831,140200,14492767500,27950,28100,28150,27950,4753
|
|
20230831,140100,14359597150,28100,28000,28150,28000,866
|
|
20230831,140000,14335279450,28000,28050,28150,28000,2394
|
|
20230831,135900,14268191200,28050,28150,28250,28050,968
|
|
20230831,135800,14240946600,28150,28200,28250,28100,622
|
|
20230831,135700,14223429400,28200,28150,28250,28100,475
|
|
20230831,135600,14210051850,28100,28100,28200,28050,412
|
|
20230831,135500,14198466300,28100,28200,28200,28050,3427
|
|
20230831,135400,14102160750,28200,28200,28250,28150,173
|
|
20230831,135300,14097289200,28200,28200,28250,28150,3118
|
|
20230831,135200,14009496150,28200,28200,28350,28200,933
|
|
20230831,135100,13983165350,28200,28200,28250,28200,1191
|
|
20230831,135000,13949562550,28250,28250,28350,28250,546
|
|
20230831,134900,13934126600,28250,28300,28300,28200,981
|
|
20230831,134800,13906418300,28300,28300,28350,28250,988
|
|
20230831,134700,13878481150,28350,28200,28350,28200,1128
|
|
20230831,134600,13846605150,28200,28250,28300,28200,950
|
|
20230831,134500,13819763950,28250,28250,28350,28200,1284
|
|
20230831,134400,13783406700,28300,28250,28350,28200,850
|
|
20230831,134300,13759392650,28250,28300,28300,28250,407
|
|
20230831,134200,13747893150,28300,28300,28400,28250,905
|
|
20230831,134100,13722259100,28350,28400,28500,28300,1641
|
|
20230831,134000,13675712750,28400,28300,28400,28250,653
|
|
20230831,133900,13657218100,28300,28300,28350,28250,618
|
|
20230831,133800,13639740100,28300,28250,28300,28250,511
|
|
20230831,133700,13625285200,28250,28300,28300,28250,549
|
|
20230831,133600,13609762350,28300,28250,28400,28250,724
|
|
20230831,133500,13589278750,28250,28250,28300,28200,874
|
|
20230831,133400,13564579900,28200,28300,28350,28200,1170
|
|
20230831,133300,13531514300,28300,28350,28350,28300,1984
|
|
20230831,133200,13475342450,28450,28450,28450,28350,954
|
|
20230831,133100,13448258650,28400,28450,28450,28400,745
|
|
20230831,133000,13427089150,28400,28400,28450,28350,2077
|
|
20230831,132900,13368097800,28400,28400,28500,28400,764
|
|
20230831,132800,13346356700,28400,28450,28450,28400,233
|
|
20230831,132700,13339738600,28450,28500,28500,28400,835
|
|
20230831,132600,13315971550,28450,28400,28450,28350,2045
|
|
20230831,132500,13257874100,28400,28450,28500,28400,616
|
|
20230831,132400,13240354750,28450,28450,28500,28400,449
|
|
20230831,132300,13227579100,28400,28400,28500,28400,771
|
|
20230831,132200,13205650850,28450,28450,28500,28350,498
|
|
20230831,132100,13191508350,28450,28400,28450,28300,2088
|
|
20230831,132000,13132305600,28400,28400,28500,28400,727
|
|
20230831,131900,13111646050,28400,28450,28500,28400,1734
|
|
20230831,131800,13062344750,28450,28450,28500,28450,648
|
|
20230831,131700,13043892650,28450,28450,28550,28450,912
|
|
20230831,131600,13017908900,28450,28550,28550,28450,1136
|
|
20230831,131500,12985556850,28500,28650,28650,28500,1769
|
|
20230831,131400,12935068800,28650,28550,28650,28550,252
|
|
20230831,131300,12927863550,28550,28500,28600,28500,729
|
|
20230831,131200,12907048100,28550,28600,28600,28500,912
|
|
20230831,131100,12881022500,28600,28550,28600,28500,979
|
|
20230831,131000,12853079900,28550,28500,28600,28500,543
|
|
20230831,130900,12837569800,28500,28550,28600,28500,775
|
|
20230831,130800,12815461600,28550,28500,28600,28500,1008
|
|
20230831,130700,12786695300,28500,28550,28550,28500,277
|
|
20230831,130600,12778796950,28500,28550,28600,28500,1754
|
|
20230831,130500,12728719400,28600,28650,28650,28600,2037
|
|
20230831,130400,12670420150,28650,28700,28700,28600,1401
|
|
20230831,130300,12630326750,28700,28600,28700,28600,220
|
|
20230831,130200,12624022450,28600,28750,28800,28600,2199
|
|
20230831,130100,12560877200,28850,28850,28900,28800,2223
|
|
20230831,130000,12496763900,28900,28950,28950,28900,1412
|
|
20230831,125900,12455920900,29000,28950,29000,28900,2681
|
|
20230831,125800,12378285750,28950,28950,28950,28900,2032
|
|
20230831,125700,12319480250,28950,28950,28950,28900,913
|
|
20230831,125600,12293058050,28950,28900,29000,28850,10624
|
|
20230831,125500,11985592600,28850,28850,28900,28800,1569
|
|
20230831,125400,11940326100,28850,28800,28850,28800,777
|
|
20230831,125300,11917913950,28750,28850,28900,28750,1654
|
|
20230831,125200,11870225350,28850,28850,28850,28750,581
|
|
20230831,125100,11853508350,28850,28800,28900,28750,3487
|
|
20230831,125000,11753000800,28800,28750,28800,28650,5206
|
|
20230831,124900,11603342000,28700,28650,28700,28650,784
|
|
20230831,124800,11580841800,28650,28650,28700,28650,419
|
|
20230831,124700,11568825750,28700,28700,28750,28700,790
|
|
20230831,124600,11546117650,28700,28700,28750,28700,143
|
|
20230831,124500,11542013150,28750,28650,28750,28650,2693
|
|
20230831,124400,11464724200,28650,28700,28700,28650,475
|
|
20230831,124300,11451092100,28700,28600,28700,28600,628
|
|
20230831,124200,11433099100,28600,28650,28700,28600,336
|
|
20230831,124100,11423477400,28650,28650,28650,28600,2359
|
|
20230831,124000,11355892200,28650,28600,28650,28600,78
|
|
20230831,123900,11353660150,28600,28700,28700,28600,834
|
|
20230831,123800,11329763700,28650,28650,28650,28650,449
|
|
20230831,123700,11316899850,28650,28600,28650,28550,694
|
|
20230831,123600,11297022900,28600,28650,28650,28550,1090
|
|
20230831,123500,11265848450,28650,28650,28650,28550,840
|
|
20230831,123400,11241792550,28600,28550,28650,28550,1558
|
|
20230831,123300,11197232850,28500,28550,28600,28500,1211
|
|
20230831,123200,11162638000,28600,28550,28600,28550,417
|
|
20230831,123100,11150712650,28550,28650,28650,28550,604
|
|
20230831,123000,11133448400,28600,28600,28650,28600,499
|
|
20230831,122900,11119160600,28650,28600,28650,28600,221
|
|
20230831,122800,11112839950,28600,28600,28650,28600,1817
|
|
20230831,122700,11060832950,28650,28650,28650,28650,20
|
|
20230831,122600,11060259950,28650,28600,28650,28550,655
|
|
20230831,122500,11041517250,28600,28550,28600,28550,299
|
|
20230831,122400,11032965900,28550,28650,28650,28500,399
|
|
20230831,122300,11021569550,28650,28600,28650,28550,266
|
|
20230831,122200,11013973050,28600,28550,28600,28500,437
|
|
20230831,122100,11001481250,28600,28650,28650,28550,146
|
|
20230831,122000,10997302350,28650,28600,28650,28550,856
|
|
20230831,121900,10972819250,28650,28650,28650,28550,90
|
|
20230831,121800,10970245650,28650,28650,28700,28650,402
|
|
20230831,121700,10958728000,28650,28650,28650,28600,466
|
|
20230831,121600,10945378150,28700,28700,28700,28600,598
|
|
20230831,121500,10928232250,28650,28700,28700,28650,342
|
|
20230831,121400,10918417300,28650,28700,28700,28650,87
|
|
20230831,121300,10915924550,28700,28550,28700,28550,1131
|
|
20230831,121200,10883524950,28650,28650,28650,28550,241
|
|
20230831,121100,10876627800,28650,28600,28700,28600,838
|
|
20230831,121000,10852632450,28550,28550,28650,28500,3860
|
|
20230831,120900,10742593500,28650,28600,28650,28500,1280
|
|
20230831,120800,10706046650,28650,28650,28700,28600,151
|
|
20230831,120700,10701717700,28650,28750,28750,28650,679
|
|
20230831,120600,10682216900,28750,28700,28750,28700,147
|
|
20230831,120500,10677997450,28700,28650,28700,28650,718
|
|
20230831,120400,10657390900,28600,28650,28700,28600,716
|
|
20230831,120300,10636863650,28700,28650,28700,28600,281
|
|
20230831,120200,10628809600,28700,28700,28700,28700,106
|
|
20230831,120100,10625767400,28550,28700,28700,28550,738
|
|
20230831,120000,10604622450,28600,28650,28650,28550,476
|
|
20230831,115900,10591008050,28650,28650,28650,28600,875
|
|
20230831,115800,10565947050,28700,28650,28700,28650,128
|
|
20230831,115700,10562273650,28700,28650,28700,28600,705
|
|
20230831,115600,10542071150,28700,28700,28750,28700,458
|
|
20230831,115500,10528924050,28700,28650,28700,28650,1337
|
|
20230831,115400,10490556350,28700,28700,28700,28650,608
|
|
20230831,115300,10473108150,28700,28700,28700,28700,1186
|
|
20230831,115200,10439069950,28700,28650,28700,28600,772
|
|
20230831,115100,10416956800,28650,28650,28650,28600,360
|
|
20230831,115000,10406643350,28650,28650,28650,28600,511
|
|
20230831,114900,10392004500,28650,28650,28650,28600,123
|
|
20230831,114800,10388480900,28650,28650,28650,28600,1260
|
|
20230831,114700,10352391350,28650,28550,28650,28550,2357
|
|
20230831,114600,10284969450,28550,28550,28550,28500,693
|
|
20230831,114500,10265184350,28500,28450,28550,28450,512
|
|
20230831,114400,10250589150,28500,28500,28550,28450,1149
|
|
20230831,114300,10217824650,28500,28450,28500,28450,364
|
|
20230831,114200,10207461800,28450,28550,28550,28450,818
|
|
20230831,114100,10184134400,28550,28500,28550,28500,430
|
|
20230831,114000,10171876850,28450,28500,28500,28450,158
|
|
20230831,113900,10167380000,28500,28450,28500,28450,349
|
|
20230831,113800,10157436100,28450,28450,28500,28450,333
|
|
20230831,113700,10147961950,28450,28450,28500,28450,553
|
|
20230831,113600,10132202050,28500,28400,28500,28400,431
|
|
20230831,113500,10119937750,28400,28400,28450,28400,640
|
|
20230831,113400,10101745800,28350,28400,28450,28350,274
|
|
20230831,113300,10093974050,28450,28450,28450,28400,902
|
|
20230831,113200,10068324800,28450,28450,28450,28400,183
|
|
20230831,113100,10063121400,28450,28450,28500,28400,344
|
|
20230831,113000,10053334350,28450,28500,28500,28450,375
|
|
20230831,112900,10042653500,28500,28500,28550,28450,1073
|
|
20230831,112800,10012081700,28550,28550,28550,28550,68
|
|
20230831,112700,10010140300,28550,28550,28550,28500,534
|
|
20230831,112600,9994894650,28500,28500,28500,28450,1011
|
|
20230831,112500,9966099150,28500,28450,28500,28450,653
|
|
20230831,112400,9947500700,28450,28450,28500,28450,166
|
|
20230831,112300,9942776500,28450,28350,28450,28300,2005
|
|
20230831,112200,9885867900,28350,28350,28400,28300,524
|
|
20230831,112100,9871011750,28350,28350,28350,28350,55
|
|
20230831,112000,9869452500,28350,28300,28350,28300,686
|
|
20230831,111900,9850027500,28250,28300,28400,28250,272
|
|
20230831,111800,9842325650,28350,28350,28350,28350,550
|
|
20230831,111700,9826733150,28350,28250,28350,28250,511
|
|
20230831,111600,9812275700,28300,28250,28300,28250,463
|
|
20230831,111500,9799178650,28300,28350,28350,28300,195
|
|
20230831,111400,9793657700,28350,28350,28400,28300,887
|
|
20230831,111300,9768511950,28350,28350,28350,28300,205
|
|
20230831,111200,9762701600,28350,28350,28350,28300,453
|
|
20230831,111100,9749862550,28350,28400,28400,28350,453
|
|
20230831,111000,9737007250,28400,28350,28400,28350,735
|
|
20230831,110900,9716141450,28400,28400,28400,28350,110
|
|
20230831,110800,9713022550,28400,28400,28450,28350,684
|
|
20230831,110700,9693594100,28400,28400,28450,28400,309
|
|
20230831,110600,9684817850,28400,28400,28400,28350,1864
|
|
20230831,110500,9631928800,28400,28450,28450,28350,1216
|
|
20230831,110400,9597363200,28450,28500,28500,28450,18
|
|
20230831,110300,9596850250,28500,28500,28550,28500,426
|
|
20230831,110200,9584708850,28450,28450,28550,28400,2525
|
|
20230831,110100,9512778650,28500,28500,28500,28500,1208
|
|
20230831,110000,9478350650,28500,28500,28500,28450,311
|
|
20230831,105900,9469491750,28500,28450,28500,28400,873
|
|
20230831,105800,9444629000,28450,28500,28500,28450,63
|
|
20230831,105700,9442833850,28450,28400,28450,28400,504
|
|
20230831,105600,9428504550,28450,28400,28450,28400,312
|
|
20230831,105500,9419628550,28450,28450,28450,28400,544
|
|
20230831,105400,9404159700,28500,28500,28500,28450,1690
|
|
20230831,105300,9356078600,28500,28450,28500,28400,1683
|
|
20230831,105200,9308153850,28400,28450,28450,28400,149
|
|
20230831,105100,9303921100,28400,28400,28400,28350,522
|
|
20230831,105000,9289101400,28350,28150,28350,28000,6081
|
|
20230831,104900,9118308550,28150,28300,28300,28150,3831
|
|
20230831,104800,9010181550,28300,28400,28400,28300,928
|
|
20230831,104700,8983855850,28350,28400,28450,28300,1705
|
|
20230831,104600,8935440550,28400,28300,28450,28200,1828
|
|
20230831,104500,8883572850,28200,28350,28350,28200,1705
|
|
20230831,104400,8835355850,28400,28300,28400,28300,491
|
|
20230831,104300,8821447200,28350,28350,28350,28350,1246
|
|
20230831,104200,8786123100,28350,28350,28400,28350,569
|
|
20230831,104100,8769975700,28400,28350,28400,28350,245
|
|
20230831,104000,8763018850,28350,28400,28400,28250,1412
|
|
20230831,103900,8723024300,28400,28400,28400,28400,128
|
|
20230831,103800,8719389100,28450,28500,28500,28450,1642
|
|
20230831,103700,8672673950,28500,28500,28550,28450,372
|
|
20230831,103600,8662071700,28500,28450,28500,28400,232
|
|
20230831,103500,8655467200,28350,28450,28500,28350,1042
|
|
20230831,103400,8625821050,28500,28400,28500,28350,1447
|
|
20230831,103300,8584649000,28400,28550,28550,28400,492
|
|
20230831,103200,8570650950,28550,28550,28550,28450,1630
|
|
20230831,103100,8524191000,28600,28550,28600,28500,443
|
|
20230831,103000,8511541200,28550,28600,28600,28500,3259
|
|
20230831,102900,8418488450,28650,28650,28700,28550,2199
|
|
20230831,102800,8355539550,28650,28650,28700,28650,727
|
|
20230831,102700,8334710200,28700,28700,28750,28550,2918
|
|
20230831,102600,8251017100,28650,28650,28700,28550,396
|
|
20230831,102500,8239672050,28650,28700,28700,28600,1378
|
|
20230831,102400,8200191500,28650,28800,28800,28600,3565
|
|
20230831,102300,8097908800,28800,28750,28800,28700,2218
|
|
20230831,102200,8034129550,28750,28700,28750,28650,1245
|
|
20230831,102100,7998370200,28700,28650,28700,28600,2004
|
|
20230831,102000,7940898100,28650,28650,28700,28650,742
|
|
20230831,101900,7919638200,28600,28650,28650,28600,1469
|
|
20230831,101800,7877551950,28650,28650,28650,28550,685
|
|
20230831,101700,7857940500,28650,28600,28650,28550,1236
|
|
20230831,101600,7822581150,28600,28550,28600,28550,1071
|
|
20230831,101500,7791953100,28600,28500,28600,28500,1023
|
|
20230831,101400,7762736500,28600,28450,28600,28450,2940
|
|
20230831,101300,7678959900,28450,28350,28450,28300,1801
|
|
20230831,101200,7627877900,28350,28400,28450,28250,2732
|
|
20230831,101100,7550497650,28400,28450,28450,28350,1181
|
|
20230831,101000,7516992550,28450,28450,28500,28350,4124
|
|
20230831,100900,7399817800,28400,28700,28700,28400,4260
|
|
20230831,100800,7278263650,28700,28850,28850,28600,1036
|
|
20230831,100700,7248544550,28700,28750,28850,28700,4550
|
|
20230831,100600,7117660050,28700,28650,28800,28600,2555
|
|
20230831,100500,7044229650,28550,28700,28700,28550,2923
|
|
20230831,100400,6960563000,28650,28650,28750,28650,1126
|
|
20230831,100300,6928245700,28700,28700,28750,28650,1078
|
|
20230831,100200,6897277100,28700,28750,28750,28600,1428
|
|
20230831,100100,6856338850,28700,28750,28800,28700,2684
|
|
20230831,100000,6779243800,28750,28850,28900,28750,4130
|
|
20230831,095900,6660216700,28800,28750,28850,28700,3078
|
|
20230831,095800,6571510000,28700,28850,28900,28700,3885
|
|
20230831,095700,6459628200,28850,28950,29000,28850,7268
|
|
20230831,095600,6249207100,29000,28950,29000,28850,6178
|
|
20230831,095500,6070474800,28950,28850,28950,28750,10535
|
|
20230831,095400,5766198000,28850,28700,28850,28650,10144
|
|
20230831,095300,5474254450,28700,28600,28700,28600,2717
|
|
20230831,095200,5396403500,28650,28550,28650,28550,2114
|
|
20230831,095100,5335937400,28550,28600,28700,28450,7542
|
|
20230831,095000,5120277600,28600,28450,28600,28400,10804
|
|
20230831,094900,4812265950,28450,28250,28450,28200,7089
|
|
20230831,094800,4611122650,28200,28300,28350,28200,1183
|
|
20230831,094700,4577679550,28350,28300,28350,28250,1363
|
|
20230831,094600,4539058350,28350,28300,28350,28200,1274
|
|
20230831,094500,4503021850,28250,28250,28300,28200,3564
|
|
20230831,094400,4402307400,28250,28200,28250,28200,1752
|
|
20230831,094300,4352850400,28200,28100,28250,28100,2370
|
|
20230831,094200,4286061500,28200,28150,28200,28100,971
|
|
20230831,094100,4258723400,28150,28100,28200,28100,963
|
|
20230831,094000,4231593900,28200,28150,28200,28150,708
|
|
20230831,093900,4211657750,28150,28100,28150,28050,1016
|
|
20230831,093800,4183071650,28100,28150,28200,28100,1861
|
|
20230831,093700,4130709900,28150,28100,28150,28050,1609
|
|
20230831,093600,4085434450,28100,27950,28100,27950,1137
|
|
20230831,093500,4053510550,28000,27900,28000,27900,5930
|
|
20230831,093400,3887776550,27900,27850,27950,27850,2107
|
|
20230831,093300,3828987600,27850,27750,27900,27700,1746
|
|
20230831,093200,3780421700,27750,27800,27850,27700,1363
|
|
20230831,093100,3742537600,27800,27850,27850,27750,356
|
|
20230831,093000,3732647950,27850,27850,27850,27800,1023
|
|
20230831,092900,3704177000,27850,28000,28050,27800,2719
|
|
20230831,092800,3628263500,28000,28050,28050,27900,5268
|
|
20230831,092700,3480680900,28050,27650,28150,27650,17162
|
|
20230831,092600,3000427550,27650,27650,27750,27650,1044
|
|
20230831,092500,2971524900,27650,27750,27800,27650,2310
|
|
20230831,092400,2907482450,27750,27800,27850,27750,2046
|
|
20230831,092300,2850676050,27900,27950,27950,27800,2618
|
|
20230831,092200,2777875900,27850,27850,27850,27800,5124
|
|
20230831,092100,2635203950,27850,27950,28000,27850,7241
|
|
20230831,092000,2433074750,27900,27800,27950,27800,3428
|
|
20230831,091900,2337344450,27850,27850,27900,27800,438
|
|
20230831,091800,2325141750,27850,27750,27850,27700,2235
|
|
20230831,091700,2263016350,27800,27650,27800,27650,1070
|
|
20230831,091600,2233343550,27650,27650,27650,27600,1392
|
|
20230831,091500,2194862750,27600,27550,27650,27550,1441
|
|
20230831,091400,2155127950,27500,27600,27600,27450,2745
|
|
20230831,091300,2079595800,27600,27450,27600,27450,1169
|
|
20230831,091200,2047436300,27450,27700,27750,27450,6511
|
|
20230831,091100,1867660400,27750,27600,27750,27550,1788
|
|
20230831,091000,1818197950,27600,27650,27700,27600,1314
|
|
20230831,090900,1781912700,27700,27450,27700,27450,3884
|
|
20230831,090800,1674736800,27450,27450,27450,27400,2283
|
|
20230831,090700,1612113700,27450,27450,27550,27450,768
|
|
20230831,090600,1591002800,27400,27350,27600,27250,2940
|
|
20230831,090500,1510567700,27350,27350,27400,27150,9437
|
|
20230831,090400,1253496350,27350,27650,27650,27350,7684
|
|
20230831,090300,1041748250,27700,27700,27750,27650,2488
|
|
20230831,090200,972868050,27700,27850,27950,27700,6764
|
|
20230831,090100,784804000,27850,27900,28050,27750,16583
|
|
20230831,090000,322998850,27900,27700,28150,27650,11599
|