607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,190300,84747641100,34000,34000,34000,34000,0
|
|
20230831,190200,84747641100,34000,34000,34000,34000,0
|
|
20230831,190100,84747641100,34000,34000,34000,34000,0
|
|
20230831,190000,84747641100,34000,34000,34000,34000,0
|
|
20230831,185900,84747641100,34000,34000,34000,34000,0
|
|
20230831,185800,84747641100,34000,34000,34000,34000,0
|
|
20230831,185700,84747641100,34000,34000,34000,34000,0
|
|
20230831,185600,84747641100,34000,34000,34000,34000,0
|
|
20230831,185500,84747641100,34000,34000,34000,34000,0
|
|
20230831,185400,84747641100,34000,34000,34000,34000,0
|
|
20230831,185300,84747641100,34000,34000,34000,34000,0
|
|
20230831,185200,84747641100,34000,34000,34000,34000,0
|
|
20230831,185100,84747641100,34000,34000,34000,34000,0
|
|
20230831,185000,84747641100,34000,34000,34000,34000,0
|
|
20230831,184900,84747641100,34000,34000,34000,34000,0
|
|
20230831,184800,84747641100,34000,34000,34000,34000,0
|
|
20230831,184700,84747641100,34000,34000,34000,34000,0
|
|
20230831,184600,84747641100,34000,34000,34000,34000,0
|
|
20230831,184500,84747641100,34000,34000,34000,34000,0
|
|
20230831,184400,84747641100,34000,34000,34000,34000,0
|
|
20230831,184300,84747641100,34000,34000,34000,34000,0
|
|
20230831,184200,84747641100,34000,34000,34000,34000,0
|
|
20230831,184100,84747641100,34000,34000,34000,34000,0
|
|
20230831,184000,84747641100,34000,34000,34000,34000,0
|
|
20230831,183900,84747641100,34000,34000,34000,34000,0
|
|
20230831,183800,84747641100,34000,34000,34000,34000,0
|
|
20230831,183700,84747641100,34000,34000,34000,34000,0
|
|
20230831,183600,84747641100,34000,34000,34000,34000,0
|
|
20230831,183500,84747641100,34000,34000,34000,34000,0
|
|
20230831,183400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,183300,84747641100,34000,34000,34000,34000,0
|
|
20230831,183200,84747641100,34000,34000,34000,34000,0
|
|
20230831,183100,84747641100,34000,34000,34000,34000,0
|
|
20230831,183000,84747641100,34000,34000,34000,34000,0
|
|
20230831,182900,84747641100,34000,34000,34000,34000,0
|
|
20230831,182800,84747641100,34000,34000,34000,34000,0
|
|
20230831,182700,84747641100,34000,34000,34000,34000,0
|
|
20230831,182600,84747641100,34000,34000,34000,34000,0
|
|
20230831,182500,84747641100,34000,34000,34000,34000,0
|
|
20230831,182400,84747641100,34000,34000,34000,34000,0
|
|
20230831,182300,84747641100,34000,34000,34000,34000,0
|
|
20230831,182200,84747641100,34000,34000,34000,34000,0
|
|
20230831,182100,84747641100,34000,34000,34000,34000,0
|
|
20230831,182000,84747641100,34000,34000,34000,34000,0
|
|
20230831,181900,84747641100,34000,34000,34000,34000,0
|
|
20230831,181800,84747641100,34000,34000,34000,34000,0
|
|
20230831,181700,84747641100,34000,34000,34000,34000,0
|
|
20230831,181600,84747641100,34000,34000,34000,34000,0
|
|
20230831,181500,84747641100,34000,34000,34000,34000,0
|
|
20230831,181400,84747641100,34000,34000,34000,34000,0
|
|
20230831,181300,84747641100,34000,34000,34000,34000,0
|
|
20230831,181200,84747641100,34000,34000,34000,34000,0
|
|
20230831,181100,84747641100,34000,34000,34000,34000,0
|
|
20230831,181000,84747641100,34000,34000,34000,34000,0
|
|
20230831,180900,84747641100,34000,34000,34000,34000,0
|
|
20230831,180800,84747641100,34000,34000,34000,34000,0
|
|
20230831,180700,84747641100,34000,34000,34000,34000,0
|
|
20230831,180600,84747641100,34000,34000,34000,34000,0
|
|
20230831,180500,84747641100,34000,34000,34000,34000,0
|
|
20230831,180400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,180300,84747641100,34000,34000,34000,34000,0
|
|
20230831,180200,84747641100,34000,34000,34000,34000,0
|
|
20230831,180100,84747641100,34000,34000,34000,34000,0
|
|
20230831,180000,84747641100,34000,34000,34000,34000,0
|
|
20230831,175900,84747641100,34000,34000,34000,34000,0
|
|
20230831,175800,84747641100,34000,34000,34000,34000,0
|
|
20230831,175700,84747641100,34000,34000,34000,34000,0
|
|
20230831,175600,84747641100,34000,34000,34000,34000,0
|
|
20230831,175500,84747641100,34000,34000,34000,34000,0
|
|
20230831,175400,84747641100,34000,34000,34000,34000,0
|
|
20230831,175300,84747641100,34000,34000,34000,34000,0
|
|
20230831,175200,84747641100,34000,34000,34000,34000,0
|
|
20230831,175100,84747641100,34000,34000,34000,34000,0
|
|
20230831,175000,84747641100,34000,34000,34000,34000,0
|
|
20230831,174900,84747641100,34000,34000,34000,34000,0
|
|
20230831,174800,84747641100,34000,34000,34000,34000,0
|
|
20230831,174700,84747641100,34000,34000,34000,34000,0
|
|
20230831,174600,84747641100,34000,34000,34000,34000,0
|
|
20230831,174500,84747641100,34000,34000,34000,34000,0
|
|
20230831,174400,84747641100,34000,34000,34000,34000,0
|
|
20230831,174300,84747641100,34000,34000,34000,34000,0
|
|
20230831,174200,84747641100,34000,34000,34000,34000,0
|
|
20230831,174100,84747641100,34000,34000,34000,34000,0
|
|
20230831,174000,84747641100,34000,34000,34000,34000,0
|
|
20230831,173900,84747641100,34000,34000,34000,34000,0
|
|
20230831,173800,84747641100,34000,34000,34000,34000,0
|
|
20230831,173700,84747641100,34000,34000,34000,34000,0
|
|
20230831,173600,84747641100,34000,34000,34000,34000,0
|
|
20230831,173500,84747641100,34000,34000,34000,34000,0
|
|
20230831,173400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,173300,84747641100,34000,34000,34000,34000,0
|
|
20230831,173200,84747641100,34000,34000,34000,34000,0
|
|
20230831,173100,84747641100,34000,34000,34000,34000,0
|
|
20230831,173000,84747641100,34000,34000,34000,34000,0
|
|
20230831,172900,84747641100,34000,34000,34000,34000,0
|
|
20230831,172800,84747641100,34000,34000,34000,34000,0
|
|
20230831,172700,84747641100,34000,34000,34000,34000,0
|
|
20230831,172600,84747641100,34000,34000,34000,34000,0
|
|
20230831,172500,84747641100,34000,34000,34000,34000,0
|
|
20230831,172400,84747641100,34000,34000,34000,34000,0
|
|
20230831,172300,84747641100,34000,34000,34000,34000,0
|
|
20230831,172200,84747641100,34000,34000,34000,34000,0
|
|
20230831,172100,84747641100,34000,34000,34000,34000,0
|
|
20230831,172000,84747641100,34000,34000,34000,34000,0
|
|
20230831,171900,84747641100,34000,34000,34000,34000,0
|
|
20230831,171800,84747641100,34000,34000,34000,34000,0
|
|
20230831,171700,84747641100,34000,34000,34000,34000,0
|
|
20230831,171600,84747641100,34000,34000,34000,34000,0
|
|
20230831,171500,84747641100,34000,34000,34000,34000,0
|
|
20230831,171400,84747641100,34000,34000,34000,34000,0
|
|
20230831,171300,84747641100,34000,34000,34000,34000,0
|
|
20230831,171200,84747641100,34000,34000,34000,34000,0
|
|
20230831,171100,84747641100,34000,34000,34000,34000,0
|
|
20230831,171000,84747641100,34000,34000,34000,34000,0
|
|
20230831,170900,84747641100,34000,34000,34000,34000,0
|
|
20230831,170800,84747641100,34000,34000,34000,34000,0
|
|
20230831,170700,84747641100,34000,34000,34000,34000,0
|
|
20230831,170600,84747641100,34000,34000,34000,34000,0
|
|
20230831,170500,84747641100,34000,34000,34000,34000,0
|
|
20230831,170400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,170300,84747641100,34000,34000,34000,34000,0
|
|
20230831,170200,84747641100,34000,34000,34000,34000,0
|
|
20230831,170100,84747641100,34000,34000,34000,34000,0
|
|
20230831,170000,84747641100,34000,34000,34000,34000,0
|
|
20230831,165900,84747641100,34000,34000,34000,34000,0
|
|
20230831,165800,84747641100,34000,34000,34000,34000,0
|
|
20230831,165700,84747641100,34000,34000,34000,34000,0
|
|
20230831,165600,84747641100,34000,34000,34000,34000,0
|
|
20230831,165500,84747641100,34000,34000,34000,34000,0
|
|
20230831,165400,84747641100,34000,34000,34000,34000,0
|
|
20230831,165300,84747641100,34000,34000,34000,34000,0
|
|
20230831,165200,84747641100,34000,34000,34000,34000,0
|
|
20230831,165100,84747641100,34000,34000,34000,34000,0
|
|
20230831,165000,84747641100,34000,34000,34000,34000,0
|
|
20230831,164900,84747641100,34000,34000,34000,34000,0
|
|
20230831,164800,84747641100,34000,34000,34000,34000,0
|
|
20230831,164700,84747641100,34000,34000,34000,34000,0
|
|
20230831,164600,84747641100,34000,34000,34000,34000,0
|
|
20230831,164500,84747641100,34000,34000,34000,34000,0
|
|
20230831,164400,84747641100,34000,34000,34000,34000,0
|
|
20230831,164300,84747641100,34000,34000,34000,34000,0
|
|
20230831,164200,84747641100,34000,34000,34000,34000,0
|
|
20230831,164100,84747641100,34000,34000,34000,34000,0
|
|
20230831,164000,84747641100,34000,34000,34000,34000,0
|
|
20230831,163900,84747641100,34000,34000,34000,34000,0
|
|
20230831,163800,84747641100,34000,34000,34000,34000,0
|
|
20230831,163700,84747641100,34000,34000,34000,34000,0
|
|
20230831,163600,84747641100,34000,34000,34000,34000,0
|
|
20230831,163500,84747641100,34000,34000,34000,34000,0
|
|
20230831,163400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,163300,84747641100,34000,34000,34000,34000,0
|
|
20230831,163200,84747641100,34000,34000,34000,34000,0
|
|
20230831,163100,84747641100,34000,34000,34000,34000,0
|
|
20230831,163000,84747641100,34000,34000,34000,34000,0
|
|
20230831,162900,84747641100,34000,34000,34000,34000,0
|
|
20230831,162800,84747641100,34000,34000,34000,34000,0
|
|
20230831,162700,84747641100,34000,34000,34000,34000,0
|
|
20230831,162600,84747641100,34000,34000,34000,34000,0
|
|
20230831,162500,84747641100,34000,34000,34000,34000,0
|
|
20230831,162400,84747641100,34000,34000,34000,34000,0
|
|
20230831,162300,84747641100,34000,34000,34000,34000,0
|
|
20230831,162200,84747641100,34000,34000,34000,34000,0
|
|
20230831,162100,84747641100,34000,34000,34000,34000,0
|
|
20230831,162000,84747641100,34000,34000,34000,34000,0
|
|
20230831,161900,84747641100,34000,34000,34000,34000,0
|
|
20230831,161800,84747641100,34000,34000,34000,34000,0
|
|
20230831,161700,84747641100,34000,34000,34000,34000,0
|
|
20230831,161600,84747641100,34000,34000,34000,34000,0
|
|
20230831,161500,84747641100,34000,34000,34000,34000,0
|
|
20230831,161400,84747641100,34000,34000,34000,34000,0
|
|
20230831,161300,84747641100,34000,34000,34000,34000,0
|
|
20230831,161200,84747641100,34000,34000,34000,34000,0
|
|
20230831,161100,84747641100,34000,34000,34000,34000,0
|
|
20230831,161000,84747641100,34000,34000,34000,34000,0
|
|
20230831,160900,84747641100,34000,34000,34000,34000,0
|
|
20230831,160800,84747641100,34000,34000,34000,34000,0
|
|
20230831,160700,84747641100,34000,34000,34000,34000,0
|
|
20230831,160600,84747641100,34000,34000,34000,34000,0
|
|
20230831,160500,84747641100,34000,34000,34000,34000,0
|
|
20230831,160400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,160300,84747641100,34000,34000,34000,34000,0
|
|
20230831,160200,84747641100,34000,34000,34000,34000,0
|
|
20230831,160100,84747641100,34000,34000,34000,34000,0
|
|
20230831,160000,84747641100,34000,34000,34000,34000,0
|
|
20230831,155900,84747641100,34000,34000,34000,34000,0
|
|
20230831,155800,84747641100,34000,34000,34000,34000,0
|
|
20230831,155700,84747641100,34000,34000,34000,34000,0
|
|
20230831,155600,84747641100,34000,34000,34000,34000,0
|
|
20230831,155500,84747641100,34000,34000,34000,34000,0
|
|
20230831,155400,84747641100,34000,34000,34000,34000,0
|
|
20230831,155300,84747641100,34000,34000,34000,34000,0
|
|
20230831,155200,84747641100,34000,34000,34000,34000,0
|
|
20230831,155100,84747641100,34000,34000,34000,34000,0
|
|
20230831,155000,84747641100,34000,34000,34000,34000,0
|
|
20230831,154900,84747641100,34000,34000,34000,34000,0
|
|
20230831,154800,84747641100,34000,34000,34000,34000,0
|
|
20230831,154700,84747641100,34000,34000,34000,34000,0
|
|
20230831,154600,84747641100,34000,34000,34000,34000,0
|
|
20230831,154500,84747641100,34000,34000,34000,34000,0
|
|
20230831,154400,84747641100,34000,34000,34000,34000,0
|
|
20230831,154300,84747641100,34000,34000,34000,34000,0
|
|
20230831,154200,84747641100,34000,34000,34000,34000,0
|
|
20230831,154100,84747641100,34000,34000,34000,34000,0
|
|
20230831,154000,84747641100,34000,34000,34000,34000,0
|
|
20230831,153900,84747641100,34000,34000,34000,34000,0
|
|
20230831,153800,84747641100,34000,34000,34000,34000,0
|
|
20230831,153700,84747641100,34000,34000,34000,34000,0
|
|
20230831,153600,84747641100,34000,34000,34000,34000,0
|
|
20230831,153500,84747641100,34000,34000,34000,34000,0
|
|
20230831,153400,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,153300,84747641100,34000,34000,34000,34000,0
|
|
20230831,153200,84747641100,34000,34000,34000,34000,0
|
|
20230831,153100,84747641100,34000,34000,34000,34000,0
|
|
20230831,153000,84747641100,34000,34000,34000,34000,1858973
|
|
20230831,152900,21542559100,34250,34250,34250,34250,0
|
|
20230831,152800,21542559100,34250,34250,34250,34250,0
|
|
20230831,152700,21542559100,34250,34250,34250,34250,0
|
|
20230831,152600,21542559100,34250,34250,34250,34250,0
|
|
20230831,152500,21542559100,34250,34250,34250,34250,0
|
|
20230831,152400,21542559100,34250,34250,34250,34250,0
|
|
20230831,152300,21542559100,34250,34250,34250,34250,0
|
|
20230831,152200,21542559100,34250,34250,34250,34250,0
|
|
20230831,152100,21542559100,34250,34250,34250,34250,0
|
|
20230831,152000,21542559100,34250,34250,34250,34250,0
|
|
20230831,151900,21542559100,34250,34300,34300,34250,3300
|
|
20230831,151800,21429465950,34300,34250,34300,34250,7216
|
|
20230831,151700,21182101600,34250,34300,34300,34250,2703
|
|
20230831,151600,21089422650,34300,34250,34300,34250,1925
|
|
20230831,151500,21023433400,34300,34300,34300,34250,2039
|
|
20230831,151400,20953537150,34300,34250,34300,34250,4732
|
|
20230831,151300,20791322700,34300,34300,34300,34250,1598
|
|
20230831,151200,20736517000,34300,34300,34300,34250,1968
|
|
20230831,151100,20669025500,34300,34300,34300,34250,1898
|
|
20230831,151000,20603955100,34250,34300,34300,34250,2089
|
|
20230831,150900,20532303800,34300,34300,34300,34250,1997
|
|
20230831,150800,20463808050,34250,34300,34300,34250,973
|
|
20230831,150700,20430437350,34300,34250,34300,34250,3276
|
|
20230831,150600,20318082650,34300,34250,34300,34250,1487
|
|
20230831,150500,20267088850,34300,34300,34300,34250,2583
|
|
20230831,150400,20178505900,34250,34300,34300,34250,683
|
|
20230831,150300,20155090800,34300,34300,34300,34250,511
|
|
20230831,150200,20137565350,34300,34300,34300,34250,564
|
|
20230831,150100,20118230200,34300,34250,34300,34250,724
|
|
20230831,150000,20093402950,34300,34300,34300,34250,558
|
|
20230831,145900,20074264750,34250,34250,34300,34250,1255
|
|
20230831,145800,20031280650,34250,34250,34300,34250,254
|
|
20230831,145700,20022578700,34300,34300,34300,34250,116
|
|
20230831,145600,20018605050,34300,34250,34300,34250,551
|
|
20230831,145500,19999733100,34250,34250,34300,34250,80
|
|
20230831,145400,19996992850,34350,34250,34350,34200,31491
|
|
20230831,145300,18918267100,34250,34200,34250,34200,668
|
|
20230831,145200,18895416300,34200,34200,34250,34200,772
|
|
20230831,145100,18869012650,34200,34200,34250,34200,231
|
|
20230831,145000,18861112350,34250,34200,34250,34200,727
|
|
20230831,144900,18836248050,34200,34250,34250,34200,935
|
|
20230831,144800,18804261850,34200,34200,34250,34200,248
|
|
20230831,144700,18795780100,34200,34200,34250,34200,412
|
|
20230831,144600,18781689150,34250,34250,34250,34200,478
|
|
20230831,144500,18765341400,34200,34250,34250,34200,1422
|
|
20230831,144400,18716705950,34200,34200,34250,34200,418
|
|
20230831,144300,18702409900,34200,34200,34250,34200,2425
|
|
20230831,144200,18619474350,34200,34200,34250,34200,944
|
|
20230831,144100,18587189400,34200,34250,34250,34200,1665
|
|
20230831,144000,18530246200,34200,34250,34250,34200,351
|
|
20230831,143900,18518241300,34200,34250,34250,34200,9246
|
|
20230831,143800,18201610750,34250,34250,34250,34250,731
|
|
20230831,143700,18176574000,34300,34250,34300,34250,147
|
|
20230831,143600,18171539100,34250,34250,34300,34250,121
|
|
20230831,143500,18167394750,34250,34250,34300,34250,547
|
|
20230831,143400,18148659950,34250,34250,34250,34250,127
|
|
20230831,143300,18144310200,34250,34250,34300,34250,3709
|
|
20230831,143200,18017131950,34250,34250,34300,34250,275
|
|
20230831,143100,18007713150,34250,34250,34250,34250,530
|
|
20230831,143000,17989560650,34250,34250,34300,34250,1354
|
|
20230831,142900,17943173950,34250,34250,34300,34250,936
|
|
20230831,142800,17911102550,34300,34250,34300,34250,491
|
|
20230831,142700,17894277400,34250,34250,34250,34250,199
|
|
20230831,142600,17887461650,34250,34250,34300,34250,441
|
|
20230831,142500,17872354400,34250,34250,34300,34250,876
|
|
20230831,142400,17842349800,34250,34250,34250,34250,512
|
|
20230831,142300,17824813800,34250,34250,34300,34250,898
|
|
20230831,142200,17794056350,34250,34250,34250,34250,1466
|
|
20230831,142100,17743845850,34250,34250,34300,34250,313
|
|
20230831,142000,17733125550,34250,34250,34300,34250,715
|
|
20230831,141900,17708635450,34250,34300,34300,34250,5652
|
|
20230831,141800,17514869050,34300,34350,34350,34300,91
|
|
20230831,141700,17511747600,34350,34300,34350,34300,681
|
|
20230831,141600,17488387350,34300,34350,34350,34300,141
|
|
20230831,141500,17483546250,34300,34350,34350,34300,2622
|
|
20230831,141400,17393488450,34350,34400,34450,34350,7191
|
|
20230831,141300,17146290950,34400,34400,34400,34400,471
|
|
20230831,141200,17130088550,34400,34400,34450,34400,330
|
|
20230831,141100,17118735000,34400,34400,34450,34400,304
|
|
20230831,141000,17108275100,34400,34400,34450,34400,198
|
|
20230831,140900,17101463850,34400,34450,34450,34400,217
|
|
20230831,140800,17093996650,34450,34400,34450,34400,613
|
|
20230831,140700,17072909350,34450,34400,34450,34400,468
|
|
20230831,140600,17056808300,34450,34400,34450,34400,74
|
|
20230831,140500,17054259500,34400,34400,34450,34400,4
|
|
20230831,140400,17054121850,34400,34400,34450,34400,573
|
|
20230831,140300,17034410600,34400,34350,34400,34350,4716
|
|
20230831,140200,16872186200,34350,34350,34350,34350,205
|
|
20230831,140100,16865144450,34350,34350,34400,34350,123
|
|
20230831,140000,16860919100,34350,34350,34400,34350,214
|
|
20230831,135900,16853568100,34350,34400,34400,34350,86
|
|
20230831,135800,16850612350,34350,34350,34400,34350,225
|
|
20230831,135700,16842883450,34350,34350,34350,34350,56
|
|
20230831,135600,16840959850,34350,34350,34400,34350,51
|
|
20230831,135500,16839207950,34350,34350,34400,34350,237
|
|
20230831,135400,16831055950,34400,34400,34400,34350,164
|
|
20230831,135300,16825420650,34350,34250,34450,34250,5467
|
|
20230831,135200,16637735950,34250,34350,34350,34250,2191
|
|
20230831,135100,16562592500,34300,34300,34350,34300,41
|
|
20230831,135000,16561186150,34300,34400,34400,34300,5662
|
|
20230831,134900,16366709050,34450,34400,34450,34400,1304
|
|
20230831,134800,16321806850,34450,34400,34450,34400,278
|
|
20230831,134700,16312242450,34400,34400,34450,34400,15
|
|
20230831,134600,16311726400,34400,34400,34450,34350,2610
|
|
20230831,134500,16221933300,34350,34350,34400,34350,414
|
|
20230831,134400,16207709700,34400,34350,34400,34350,70
|
|
20230831,134300,16205303450,34350,34400,34400,34350,135
|
|
20230831,134200,16200663800,34400,34300,34400,34300,1336
|
|
20230831,134100,16154762850,34350,34350,34350,34300,193
|
|
20230831,134000,16148134350,34350,34350,34350,34300,1113
|
|
20230831,133900,16109903150,34300,34300,34350,34300,265
|
|
20230831,133800,16100800800,34300,34300,34300,34300,26
|
|
20230831,133700,16099909000,34300,34300,34350,34300,487
|
|
20230831,133600,16083201000,34300,34300,34350,34300,349
|
|
20230831,133500,16071213800,34300,34400,34400,34300,669
|
|
20230831,133400,16048209350,34400,34300,34400,34250,4310
|
|
20230831,133300,15900339300,34300,34300,34300,34250,568
|
|
20230831,133200,15880870450,34250,34250,34300,34250,571
|
|
20230831,133100,15861291050,34250,34250,34250,34250,82
|
|
20230831,133000,15858482550,34250,34250,34250,34250,47
|
|
20230831,132900,15856872800,34250,34250,34250,34250,571
|
|
20230831,132800,15837316050,34250,34250,34300,34250,1104
|
|
20230831,132700,15799502150,34250,34200,34300,34150,6611
|
|
20230831,132600,15573225800,34200,34250,34250,34200,1029
|
|
20230831,132500,15538033850,34250,34350,34400,34250,8071
|
|
20230831,132400,15261063300,34350,34350,34400,34350,332
|
|
20230831,132300,15249656150,34350,34350,34350,34350,231
|
|
20230831,132200,15241721300,34350,34350,34400,34350,440
|
|
20230831,132100,15226607000,34350,34350,34350,34350,117
|
|
20230831,132000,15222588050,34350,34350,34400,34350,159
|
|
20230831,131900,15217124950,34350,34350,34350,34350,62
|
|
20230831,131800,15214995250,34350,34350,34400,34350,14
|
|
20230831,131700,15214514100,34350,34400,34450,34300,5999
|
|
20230831,131600,15008314250,34400,34350,34450,34350,609
|
|
20230831,131500,14987365650,34400,34400,34400,34350,3241
|
|
20230831,131400,14875876450,34400,34400,34400,34350,1138
|
|
20230831,131300,14836730750,34400,34350,34400,34350,147
|
|
20230831,131200,14831674350,34400,34350,34400,34350,153
|
|
20230831,131100,14826412050,34350,34350,34400,34350,907
|
|
20230831,131000,14795215900,34400,34400,34400,34350,131
|
|
20230831,130900,14790710450,34400,34350,34400,34350,405
|
|
20230831,130800,14776782100,34400,34400,34400,34350,170
|
|
20230831,130700,14770934300,34400,34400,34400,34350,195
|
|
20230831,130600,14764227400,34400,34400,34400,34350,236
|
|
20230831,130500,14756111650,34400,34400,34400,34350,846
|
|
20230831,130400,14727013600,34400,34400,34400,34350,175
|
|
20230831,130300,14720994550,34400,34400,34400,34350,84
|
|
20230831,130200,14718105950,34350,34350,34400,34350,246
|
|
20230831,130100,14709644750,34400,34400,34400,34350,120
|
|
20230831,130000,14705516850,34350,34400,34400,34350,200
|
|
20230831,125900,14698640000,34400,34400,34400,34350,213
|
|
20230831,125800,14691313800,34400,34400,34400,34350,1233
|
|
20230831,125700,14648899350,34350,34350,34400,34350,64
|
|
20230831,125600,14646700550,34400,34350,34400,34350,113
|
|
20230831,125500,14642813700,34350,34350,34400,34350,6
|
|
20230831,125400,14642607500,34400,34400,34500,34350,5076
|
|
20230831,125300,14467900350,34400,34400,34400,34350,5
|
|
20230831,125200,14467728450,34350,34400,34400,34350,246
|
|
20230831,125100,14459277250,34350,34400,34400,34350,562
|
|
20230831,125000,14439954250,34400,34300,34400,34300,3327
|
|
20230831,124900,14325711200,34300,34350,34350,34300,580
|
|
20230831,124800,14305815600,34300,34350,34350,34300,389
|
|
20230831,124700,14292471550,34300,34350,34350,34300,1198
|
|
20230831,124600,14251352600,34350,34350,34350,34300,203
|
|
20230831,124500,14244389000,34350,34300,34350,34300,158
|
|
20230831,124400,14238963500,34350,34400,34400,34300,2981
|
|
20230831,124300,14136565900,34400,34400,34400,34350,119
|
|
20230831,124200,14132474150,34350,34400,34400,34350,184
|
|
20230831,124100,14126147250,34350,34400,34400,34350,201
|
|
20230831,124000,14119241200,34350,34400,34400,34350,211
|
|
20230831,123900,14111983100,34400,34350,34400,34350,60
|
|
20230831,123800,14109920150,34350,34400,34400,34350,34
|
|
20230831,123700,14108750900,34350,34400,34400,34350,1106
|
|
20230831,123600,14070704800,34400,34400,34400,34350,711
|
|
20230831,123500,14046253750,34400,34300,34400,34300,4207
|
|
20230831,123400,13901817150,34250,34250,34300,34250,19
|
|
20230831,123300,13901165850,34250,34300,34300,34250,51
|
|
20230831,123200,13899418950,34250,34250,34300,34250,352
|
|
20230831,123100,13887360700,34300,34300,34300,34250,25
|
|
20230831,123000,13886504200,34300,34150,34300,34150,950
|
|
20230831,122900,13853964150,34200,34250,34250,34150,274
|
|
20230831,122800,13844579950,34300,34200,34300,34150,9166
|
|
20230831,122700,13531169500,34150,34250,34250,34150,3324
|
|
20230831,122600,13417449600,34250,34250,34300,34250,240
|
|
20230831,122500,13409227500,34250,34300,34300,34250,158
|
|
20230831,122400,13403814750,34300,34250,34300,34250,859
|
|
20230831,122300,13374368450,34250,34250,34300,34250,414
|
|
20230831,122200,13360187300,34250,34250,34300,34250,262
|
|
20230831,122100,13351210750,34250,34300,34300,34250,246
|
|
20230831,122000,13342784700,34250,34300,34300,34250,619
|
|
20230831,121900,13321573750,34250,34250,34300,34250,1701
|
|
20230831,121800,13263308100,34300,34250,34300,34250,1854
|
|
20230831,121700,13199785600,34300,34250,34300,34250,400
|
|
20230831,121600,13186071650,34300,34300,34300,34250,309
|
|
20230831,121500,13175478700,34300,34300,34300,34250,516
|
|
20230831,121400,13157784450,34300,34300,34300,34250,88
|
|
20230831,121300,13154767700,34300,34250,34300,34250,160
|
|
20230831,121200,13149283700,34300,34300,34300,34250,482
|
|
20230831,121100,13132764900,34300,34300,34300,34250,166
|
|
20230831,121000,13127072750,34300,34300,34300,34250,266
|
|
20230831,120900,13117954100,34250,34250,34300,34250,331
|
|
20230831,120800,13106605150,34300,34250,34300,34250,310
|
|
20230831,120700,13095976200,34250,34250,34300,34250,157
|
|
20230831,120600,13090595800,34250,34250,34300,34250,318
|
|
20230831,120500,13079695800,34250,34250,34300,34250,336
|
|
20230831,120400,13068185850,34300,34300,34300,34250,163
|
|
20230831,120300,13062598200,34300,34300,34300,34250,449
|
|
20230831,120200,13047213400,34250,34300,34300,34250,239
|
|
20230831,120100,13039020050,34300,34300,34300,34250,211
|
|
20230831,120000,13031783550,34250,34300,34300,34250,301
|
|
20230831,115900,13021463500,34250,34300,34300,34250,395
|
|
20230831,115800,13007925350,34250,34250,34300,34250,197
|
|
20230831,115700,13001172650,34300,34250,34300,34250,386
|
|
20230831,115600,12987939400,34300,34300,34300,34250,128
|
|
20230831,115500,12983550600,34300,34300,34300,34250,334
|
|
20230831,115400,12972108700,34300,34250,34300,34250,170
|
|
20230831,115300,12966281000,34250,34250,34300,34250,363
|
|
20230831,115200,12953844200,34300,34250,34300,34250,1173
|
|
20230831,115100,12913617250,34300,34300,34300,34250,175
|
|
20230831,115000,12907616750,34300,34250,34300,34250,249
|
|
20230831,114900,12899086050,34300,34300,34300,34250,188
|
|
20230831,114800,12892644700,34300,34300,34300,34250,340
|
|
20230831,114700,12880997850,34300,34250,34300,34250,81
|
|
20230831,114600,12878222650,34300,34250,34300,34250,154
|
|
20230831,114500,12872947400,34250,34300,34300,34250,550
|
|
20230831,114400,12854107850,34300,34250,34300,34250,1100
|
|
20230831,114300,12816427750,34250,34250,34250,34200,925
|
|
20230831,114200,12784746750,34250,34250,34250,34200,97
|
|
20230831,114100,12781425450,34200,34200,34250,34200,2123
|
|
20230831,114000,12708808300,34200,34150,34200,34150,860
|
|
20230831,113900,12679429350,34200,34150,34200,34150,2742
|
|
20230831,113800,12585788400,34150,34150,34150,34100,746
|
|
20230831,113700,12560312700,34150,34150,34150,34100,73
|
|
20230831,113600,12557821600,34100,34050,34150,34050,3981
|
|
20230831,113500,12422079300,34100,34050,34100,34050,238
|
|
20230831,113400,12413968300,34100,34100,34100,34050,220
|
|
20230831,113300,12406469950,34100,34100,34100,34050,1038
|
|
20230831,113200,12371112700,34100,34050,34100,34050,274
|
|
20230831,113100,12361773550,34050,34050,34100,34050,736
|
|
20230831,113000,12336707850,34100,34100,34100,34050,259
|
|
20230831,112900,12327883950,34050,34050,34100,34050,270
|
|
20230831,112800,12318678150,34050,34150,34150,34050,4673
|
|
20230831,112700,12159441700,34200,34150,34200,34150,411
|
|
20230831,112600,12145401900,34150,34200,34200,34150,256
|
|
20230831,112500,12136652900,34200,34150,34200,34100,1599
|
|
20230831,112400,12082047200,34150,34100,34150,34100,553
|
|
20230831,112300,12063188750,34150,34100,34150,34050,1667
|
|
20230831,112200,12006343850,34100,34100,34100,34050,471
|
|
20230831,112100,11990283800,34050,34050,34100,34000,1970
|
|
20230831,112000,11923183650,34050,34050,34050,34000,901
|
|
20230831,111900,11892504650,34050,34000,34050,34000,2608
|
|
20230831,111800,11803831950,33950,33950,34000,33950,181
|
|
20230831,111700,11797685100,34000,33950,34000,33900,4088
|
|
20230831,111600,11658904050,33900,33900,33950,33900,268
|
|
20230831,111500,11649818400,33950,33950,33950,33900,330
|
|
20230831,111400,11638630800,33950,33900,33950,33900,238
|
|
20230831,111300,11630555100,33900,33900,33950,33900,3672
|
|
20230831,111200,11506074150,33950,33900,33950,33900,801
|
|
20230831,111100,11478918250,33900,33950,33950,33900,276
|
|
20230831,111000,11469561300,33900,33950,33950,33900,314
|
|
20230831,110900,11458914400,33950,33900,33950,33900,1028
|
|
20230831,110800,11424058650,33900,33950,33950,33900,1440
|
|
20230831,110700,11375235450,33900,33950,33950,33900,817
|
|
20230831,110600,11347512450,33950,33900,33950,33900,1057
|
|
20230831,110500,11311664400,33900,33950,33950,33900,532
|
|
20230831,110400,11293612250,33950,33900,33950,33900,519
|
|
20230831,110300,11276002050,33900,33900,33950,33850,1292
|
|
20230831,110200,11232202550,33900,33800,34000,33800,6109
|
|
20230831,110100,11025248550,33850,33800,33850,33800,3695
|
|
20230831,110000,10900347800,33750,33650,33750,33650,4646
|
|
20230831,105900,10743807100,33700,33700,33750,33650,10719
|
|
20230831,105800,10382811600,33700,33750,33750,33700,3684
|
|
20230831,105700,10258641150,33700,33800,33800,33700,3937
|
|
20230831,105600,10125815750,33800,33850,33850,33700,6990
|
|
20230831,105500,9889736450,33800,33850,33900,33800,4044
|
|
20230831,105400,9752936100,33900,33850,33900,33850,5580
|
|
20230831,105300,9563912200,33850,33950,33950,33850,4928
|
|
20230831,105200,9396869600,34000,34000,34050,33900,5083
|
|
20230831,105100,9224356750,33950,33900,34100,33900,12376
|
|
20230831,105000,8803786900,33900,34000,34000,33900,16093
|
|
20230831,104900,8257010000,34000,34150,34150,34000,14094
|
|
20230831,104800,7777180800,34100,34200,34200,34100,1478
|
|
20230831,104700,7726726450,34150,34200,34200,34150,3197
|
|
20230831,104600,7617543200,34200,34200,34250,34200,4661
|
|
20230831,104500,7458131450,34200,34250,34300,34200,1943
|
|
20230831,104400,7391585400,34250,34250,34300,34250,390
|
|
20230831,104300,7378227450,34300,34250,34300,34250,393
|
|
20230831,104200,7364762800,34250,34250,34300,34250,563
|
|
20230831,104100,7345474800,34250,34300,34300,34250,171
|
|
20230831,104000,7339614400,34300,34250,34300,34250,189
|
|
20230831,103900,7333137100,34250,34250,34300,34250,120
|
|
20230831,103800,7329026600,34250,34250,34300,34250,598
|
|
20230831,103700,7308544700,34250,34300,34300,34250,743
|
|
20230831,103600,7283092400,34250,34250,34350,34250,2793
|
|
20230831,103500,7187325000,34250,34250,34300,34200,8267
|
|
20230831,103400,6904042200,34250,34300,34300,34250,1927
|
|
20230831,103300,6838039500,34300,34300,34300,34250,2769
|
|
20230831,103200,6743175250,34300,34350,34350,34300,6038
|
|
20230831,103100,6536068800,34350,34350,34350,34300,367
|
|
20230831,103000,6523468250,34350,34350,34350,34300,696
|
|
20230831,102900,6499561200,34350,34350,34400,34350,2083
|
|
20230831,102800,6428009600,34400,34350,34400,34350,364
|
|
20230831,102700,6415500150,34400,34350,34400,34350,261
|
|
20230831,102600,6406530500,34350,34400,34400,34350,202
|
|
20230831,102500,6399586450,34350,34400,34450,34350,945
|
|
20230831,102400,6367078200,34400,34400,34450,34400,148
|
|
20230831,102300,6361985250,34400,34350,34450,34350,4022
|
|
20230831,102200,6223630650,34350,34350,34400,34350,1181
|
|
20230831,102100,6183055150,34400,34350,34400,34350,1166
|
|
20230831,102000,6143000400,34350,34400,34400,34350,1584
|
|
20230831,101900,6088581900,34400,34400,34450,34350,1714
|
|
20230831,101800,6029619300,34350,34400,34400,34350,1435
|
|
20230831,101700,5980261000,34400,34400,34400,34350,1572
|
|
20230831,101600,5926233950,34400,34450,34450,34300,10601
|
|
20230831,101500,5561996100,34450,34450,34500,34400,975
|
|
20230831,101400,5528406650,34450,34450,34450,34400,4172
|
|
20230831,101300,5384688700,34400,34400,34450,34400,336
|
|
20230831,101200,5373119650,34450,34450,34450,34400,236
|
|
20230831,101100,5364998350,34450,34400,34450,34400,475
|
|
20230831,101000,5348647700,34400,34400,34450,34400,1260
|
|
20230831,100900,5305303350,34400,34450,34450,34350,2974
|
|
20230831,100800,5202982400,34450,34400,34450,34400,2772
|
|
20230831,100700,5107602700,34400,34450,34450,34400,2926
|
|
20230831,100600,5006813850,34450,34500,34500,34450,496
|
|
20230831,100500,4989722100,34450,34450,34500,34450,3359
|
|
20230831,100400,4873996050,34500,34500,34500,34450,2845
|
|
20230831,100300,4775857800,34500,34550,34550,34500,1874
|
|
20230831,100200,4711196100,34500,34600,34600,34500,3091
|
|
20230831,100100,4604474200,34600,34600,34650,34600,1302
|
|
20230831,100000,4559424700,34600,34650,34650,34600,183
|
|
20230831,095900,4553090350,34650,34600,34650,34600,180
|
|
20230831,095800,4546858600,34600,34700,34750,34600,3659
|
|
20230831,095700,4420020000,34750,34750,34750,34750,88
|
|
20230831,095600,4416962000,34750,34650,34750,34650,485
|
|
20230831,095500,4400124300,34650,34700,34700,34650,626
|
|
20230831,095400,4378402650,34700,34700,34700,34650,623
|
|
20230831,095300,4356787550,34700,34700,34700,34650,430
|
|
20230831,095200,4341867350,34700,34700,34700,34650,574
|
|
20230831,095100,4321949950,34650,34500,34650,34500,11122
|
|
20230831,095000,3937484000,34500,34600,34600,34500,3245
|
|
20230831,094900,3825396050,34550,34600,34600,34550,1307
|
|
20230831,094800,3780227750,34600,34600,34600,34550,245
|
|
20230831,094700,3771758350,34550,34550,34600,34550,526
|
|
20230831,094600,3753577050,34550,34550,34600,34550,445
|
|
20230831,094500,3738197400,34550,34600,34650,34550,2650
|
|
20230831,094400,3646507050,34650,34650,34650,34600,557
|
|
20230831,094300,3627222800,34650,34600,34650,34600,572
|
|
20230831,094200,3607418450,34600,34650,34650,34600,830
|
|
20230831,094100,3578688100,34650,34650,34650,34600,417
|
|
20230831,094000,3564250050,34650,34650,34700,34600,947
|
|
20230831,093900,3531437750,34650,34700,34750,34650,1200
|
|
20230831,093800,3489817100,34700,34700,34750,34700,470
|
|
20230831,093700,3473504450,34700,34800,34800,34700,1947
|
|
20230831,093600,3405855950,34800,34800,34800,34800,565
|
|
20230831,093500,3386193950,34850,34850,34850,34800,2323
|
|
20230831,093400,3305345900,34850,34850,34850,34800,178
|
|
20230831,093300,3299142850,34850,34850,34850,34800,828
|
|
20230831,093200,3270288050,34850,34850,34900,34850,1385
|
|
20230831,093100,3222015700,34900,34850,34900,34850,271
|
|
20230831,093000,3212562800,34850,34850,34900,34850,882
|
|
20230831,092900,3181821050,34800,34850,34900,34800,550
|
|
20230831,092800,3162645900,34800,34800,34800,34750,2030
|
|
20230831,092700,3092007650,34750,34650,34800,34650,4293
|
|
20230831,092600,2942907000,34700,34550,34700,34550,3137
|
|
20230831,092500,2834319800,34600,34550,34600,34550,910
|
|
20230831,092400,2802872450,34550,34550,34600,34550,770
|
|
20230831,092300,2776256900,34600,34550,34600,34550,1911
|
|
20230831,092200,2710137150,34600,34550,34600,34550,440
|
|
20230831,092100,2694921350,34550,34550,34600,34550,1342
|
|
20230831,092000,2648542800,34600,34500,34600,34450,4157
|
|
20230831,091900,2505048150,34450,34550,34550,34450,8005
|
|
20230831,091800,2228836550,34600,34650,34650,34550,3352
|
|
20230831,091700,2112858600,34650,34650,34650,34600,1366
|
|
20230831,091600,2065568250,34600,34700,34750,34600,4380
|
|
20230831,091500,1913676750,34750,34650,34750,34650,1791
|
|
20230831,091400,1851536600,34700,34650,34700,34650,1084
|
|
20230831,091300,1813950400,34700,34700,34700,34650,740
|
|
20230831,091200,1788284900,34650,34800,34800,34650,6305
|
|
20230831,091100,1569331450,34800,34800,34800,34750,505
|
|
20230831,091000,1551767650,34800,34750,34800,34700,1913
|
|
20230831,090900,1485280700,34700,34750,34750,34700,721
|
|
20230831,090800,1460251300,34750,34750,34750,34700,2008
|
|
20230831,090700,1390476700,34750,34750,34800,34750,2124
|
|
20230831,090600,1316662400,34750,34850,34850,34750,6814
|
|
20230831,090500,1079872450,34850,34850,34900,34800,7799
|
|
20230831,090400,808296200,34850,34950,35000,34850,8275
|
|
20230831,090300,519391350,34950,34950,35000,34900,4462
|
|
20230831,090200,363413550,35000,35000,35000,34950,915
|
|
20230831,090100,331399900,35000,35000,35050,34950,3094
|
|
20230831,090000,223119750,35000,35150,35250,35000,6354
|