658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195500,2092243700,36500,36500,36500,36500,244
|
|
20230831,195400,2092243700,36500,36500,36500,36500,0
|
|
20230831,195300,2092243700,36500,36500,36500,36500,0
|
|
20230831,195200,2092243700,36500,36500,36500,36500,0
|
|
20230831,195100,2092243700,36500,36500,36500,36500,0
|
|
20230831,195000,2092243700,36500,36500,36500,36500,0
|
|
20230831,194900,2092243700,36500,36500,36500,36500,0
|
|
20230831,194800,2092243700,36500,36500,36500,36500,0
|
|
20230831,194700,2092243700,36500,36500,36500,36500,0
|
|
20230831,194600,2092243700,36500,36500,36500,36500,0
|
|
20230831,194500,2092243700,36500,36500,36500,36500,0
|
|
20230831,194400,2092243700,36500,36500,36500,36500,0
|
|
20230831,194300,2092243700,36500,36500,36500,36500,0
|
|
20230831,194200,2092243700,36500,36500,36500,36500,0
|
|
20230831,194100,2092243700,36500,36500,36500,36500,0
|
|
20230831,194000,2092243700,36500,36500,36500,36500,0
|
|
20230831,193900,2092243700,36500,36500,36500,36500,0
|
|
20230831,193800,2092243700,36500,36500,36500,36500,0
|
|
20230831,193700,2092243700,36500,36500,36500,36500,0
|
|
20230831,193600,2092243700,36500,36500,36500,36500,0
|
|
20230831,193500,2092243700,36500,36500,36500,36500,0
|
|
20230831,193400,2092243700,36500,36500,36500,36500,0
|
|
20230831,193300,2092243700,36500,36500,36500,36500,0
|
|
20230831,193200,2092243700,36500,36500,36500,36500,0
|
|
20230831,193100,2092243700,36500,36500,36500,36500,0
|
|
20230831,193000,2092243700,36500,36500,36500,36500,0
|
|
20230831,192900,2092243700,36500,36500,36500,36500,0
|
|
20230831,192800,2092243700,36500,36500,36500,36500,0
|
|
20230831,192700,2092243700,36500,36500,36500,36500,0
|
|
20230831,192600,2092243700,36500,36500,36500,36500,0
|
|
20230831,192500,2092243700,36500,36500,36500,36500,244
|
|
20230831,192400,2092243700,36500,36500,36500,36500,0
|
|
20230831,192300,2092243700,36500,36500,36500,36500,0
|
|
20230831,192200,2092243700,36500,36500,36500,36500,0
|
|
20230831,192100,2092243700,36500,36500,36500,36500,0
|
|
20230831,192000,2092243700,36500,36500,36500,36500,0
|
|
20230831,191900,2092243700,36500,36500,36500,36500,0
|
|
20230831,191800,2092243700,36500,36500,36500,36500,0
|
|
20230831,191700,2092243700,36500,36500,36500,36500,0
|
|
20230831,191600,2092243700,36500,36500,36500,36500,0
|
|
20230831,191500,2092243700,36500,36500,36500,36500,0
|
|
20230831,191400,2092243700,36500,36500,36500,36500,0
|
|
20230831,191300,2092243700,36500,36500,36500,36500,0
|
|
20230831,191200,2092243700,36500,36500,36500,36500,0
|
|
20230831,191100,2092243700,36500,36500,36500,36500,0
|
|
20230831,191000,2092243700,36500,36500,36500,36500,0
|
|
20230831,190900,2092243700,36500,36500,36500,36500,0
|
|
20230831,190800,2092243700,36500,36500,36500,36500,0
|
|
20230831,190700,2092243700,36500,36500,36500,36500,0
|
|
20230831,190600,2092243700,36500,36500,36500,36500,0
|
|
20230831,190500,2092243700,36500,36500,36500,36500,0
|
|
20230831,190400,2092243700,36500,36500,36500,36500,0
|
|
20230831,190300,2092243700,36500,36500,36500,36500,0
|
|
20230831,190200,2092243700,36500,36500,36500,36500,0
|
|
20230831,190100,2092243700,36500,36500,36500,36500,0
|
|
20230831,190000,2092243700,36500,36500,36500,36500,0
|
|
20230831,185900,2092243700,36500,36500,36500,36500,0
|
|
20230831,185800,2092243700,36500,36500,36500,36500,0
|
|
20230831,185700,2092243700,36500,36500,36500,36500,0
|
|
20230831,185600,2092243700,36500,36500,36500,36500,0
|
|
20230831,185500,2092243700,36500,36500,36500,36500,244
|
|
20230831,185400,2092243700,36500,36500,36500,36500,0
|
|
20230831,185300,2092243700,36500,36500,36500,36500,0
|
|
20230831,185200,2092243700,36500,36500,36500,36500,0
|
|
20230831,185100,2092243700,36500,36500,36500,36500,0
|
|
20230831,185000,2092243700,36500,36500,36500,36500,0
|
|
20230831,184900,2092243700,36500,36500,36500,36500,0
|
|
20230831,184800,2092243700,36500,36500,36500,36500,0
|
|
20230831,184700,2092243700,36500,36500,36500,36500,0
|
|
20230831,184600,2092243700,36500,36500,36500,36500,0
|
|
20230831,184500,2092243700,36500,36500,36500,36500,0
|
|
20230831,184400,2092243700,36500,36500,36500,36500,0
|
|
20230831,184300,2092243700,36500,36500,36500,36500,0
|
|
20230831,184200,2092243700,36500,36500,36500,36500,0
|
|
20230831,184100,2092243700,36500,36500,36500,36500,0
|
|
20230831,184000,2092243700,36500,36500,36500,36500,0
|
|
20230831,183900,2092243700,36500,36500,36500,36500,0
|
|
20230831,183800,2092243700,36500,36500,36500,36500,0
|
|
20230831,183700,2092243700,36500,36500,36500,36500,0
|
|
20230831,183600,2092243700,36500,36500,36500,36500,0
|
|
20230831,183500,2092243700,36500,36500,36500,36500,0
|
|
20230831,183400,2092243700,36500,36500,36500,36500,0
|
|
20230831,183300,2092243700,36500,36500,36500,36500,0
|
|
20230831,183200,2092243700,36500,36500,36500,36500,0
|
|
20230831,183100,2092243700,36500,36500,36500,36500,0
|
|
20230831,183000,2092243700,36500,36500,36500,36500,0
|
|
20230831,182900,2092243700,36500,36500,36500,36500,0
|
|
20230831,182800,2092243700,36500,36500,36500,36500,0
|
|
20230831,182700,2092243700,36500,36500,36500,36500,0
|
|
20230831,182600,2092243700,36500,36500,36500,36500,0
|
|
20230831,182500,2092243700,36500,36500,36500,36500,244
|
|
20230831,182400,2092243700,36500,36500,36500,36500,0
|
|
20230831,182300,2092243700,36500,36500,36500,36500,0
|
|
20230831,182200,2092243700,36500,36500,36500,36500,0
|
|
20230831,182100,2092243700,36500,36500,36500,36500,0
|
|
20230831,182000,2092243700,36500,36500,36500,36500,0
|
|
20230831,181900,2092243700,36500,36500,36500,36500,0
|
|
20230831,181800,2092243700,36500,36500,36500,36500,0
|
|
20230831,181700,2092243700,36500,36500,36500,36500,0
|
|
20230831,181600,2092243700,36500,36500,36500,36500,0
|
|
20230831,181500,2092243700,36500,36500,36500,36500,0
|
|
20230831,181400,2092243700,36500,36500,36500,36500,0
|
|
20230831,181300,2092243700,36500,36500,36500,36500,0
|
|
20230831,181200,2092243700,36500,36500,36500,36500,0
|
|
20230831,181100,2092243700,36500,36500,36500,36500,0
|
|
20230831,181000,2092243700,36500,36500,36500,36500,0
|
|
20230831,180900,2092243700,36500,36500,36500,36500,0
|
|
20230831,180800,2092243700,36500,36500,36500,36500,0
|
|
20230831,180700,2092243700,36500,36500,36500,36500,0
|
|
20230831,180600,2092243700,36500,36500,36500,36500,0
|
|
20230831,180500,2092243700,36500,36500,36500,36500,0
|
|
20230831,180400,2092243700,36500,36500,36500,36500,0
|
|
20230831,180300,2092243700,36500,36500,36500,36500,0
|
|
20230831,180200,2092243700,36500,36500,36500,36500,0
|
|
20230831,180100,2092243700,36500,36500,36500,36500,0
|
|
20230831,180000,2092243700,36500,36500,36500,36500,0
|
|
20230831,175900,2092243700,36500,36500,36500,36500,0
|
|
20230831,175800,2092243700,36500,36500,36500,36500,0
|
|
20230831,175700,2092243700,36500,36500,36500,36500,0
|
|
20230831,175600,2092243700,36500,36500,36500,36500,0
|
|
20230831,175500,2092243700,36500,36500,36500,36500,244
|
|
20230831,175400,2092243700,36500,36500,36500,36500,0
|
|
20230831,175300,2092243700,36500,36500,36500,36500,0
|
|
20230831,175200,2092243700,36500,36500,36500,36500,0
|
|
20230831,175100,2092243700,36500,36500,36500,36500,0
|
|
20230831,175000,2092243700,36500,36500,36500,36500,0
|
|
20230831,174900,2092243700,36500,36500,36500,36500,0
|
|
20230831,174800,2092243700,36500,36500,36500,36500,0
|
|
20230831,174700,2092243700,36500,36500,36500,36500,0
|
|
20230831,174600,2092243700,36500,36500,36500,36500,0
|
|
20230831,174500,2092243700,36500,36500,36500,36500,0
|
|
20230831,174400,2092243700,36500,36500,36500,36500,0
|
|
20230831,174300,2092243700,36500,36500,36500,36500,0
|
|
20230831,174200,2092243700,36500,36500,36500,36500,0
|
|
20230831,174100,2092243700,36500,36500,36500,36500,0
|
|
20230831,174000,2092243700,36500,36500,36500,36500,0
|
|
20230831,173900,2092243700,36500,36500,36500,36500,0
|
|
20230831,173800,2092243700,36500,36500,36500,36500,0
|
|
20230831,173700,2092243700,36500,36500,36500,36500,0
|
|
20230831,173600,2092243700,36500,36500,36500,36500,0
|
|
20230831,173500,2092243700,36500,36500,36500,36500,0
|
|
20230831,173400,2092243700,36500,36500,36500,36500,0
|
|
20230831,173300,2092243700,36500,36500,36500,36500,0
|
|
20230831,173200,2092243700,36500,36500,36500,36500,0
|
|
20230831,173100,2092243700,36500,36500,36500,36500,0
|
|
20230831,173000,2092243700,36500,36500,36500,36500,0
|
|
20230831,172900,2092243700,36500,36500,36500,36500,0
|
|
20230831,172800,2092243700,36500,36500,36500,36500,0
|
|
20230831,172700,2092243700,36500,36500,36500,36500,0
|
|
20230831,172600,2092243700,36500,36500,36500,36500,0
|
|
20230831,172500,2092243700,36500,36500,36500,36500,244
|
|
20230831,172400,2092243700,36500,36500,36500,36500,0
|
|
20230831,172300,2092243700,36500,36500,36500,36500,0
|
|
20230831,172200,2092243700,36500,36500,36500,36500,0
|
|
20230831,172100,2092243700,36500,36500,36500,36500,0
|
|
20230831,172000,2092243700,36500,36500,36500,36500,0
|
|
20230831,171900,2092243700,36500,36500,36500,36500,0
|
|
20230831,171800,2092243700,36500,36500,36500,36500,0
|
|
20230831,171700,2092243700,36500,36500,36500,36500,0
|
|
20230831,171600,2092243700,36500,36500,36500,36500,0
|
|
20230831,171500,2092243700,36500,36500,36500,36500,0
|
|
20230831,171400,2092243700,36500,36500,36500,36500,0
|
|
20230831,171300,2092243700,36500,36500,36500,36500,0
|
|
20230831,171200,2092243700,36500,36500,36500,36500,0
|
|
20230831,171100,2092243700,36500,36500,36500,36500,0
|
|
20230831,171000,2092243700,36500,36500,36500,36500,0
|
|
20230831,170900,2092243700,36500,36500,36500,36500,0
|
|
20230831,170800,2092243700,36500,36500,36500,36500,0
|
|
20230831,170700,2092243700,36500,36500,36500,36500,0
|
|
20230831,170600,2092243700,36500,36500,36500,36500,0
|
|
20230831,170500,2092243700,36500,36500,36500,36500,0
|
|
20230831,170400,2092243700,36500,36500,36500,36500,0
|
|
20230831,170300,2092243700,36500,36500,36500,36500,0
|
|
20230831,170200,2092243700,36500,36500,36500,36500,0
|
|
20230831,170100,2092243700,36500,36500,36500,36500,0
|
|
20230831,170000,2092243700,36500,36500,36500,36500,0
|
|
20230831,165900,2092243700,36500,36500,36500,36500,0
|
|
20230831,165800,2092243700,36500,36500,36500,36500,0
|
|
20230831,165700,2092243700,36500,36500,36500,36500,0
|
|
20230831,165600,2092243700,36500,36500,36500,36500,0
|
|
20230831,165500,2092243700,36500,36500,36500,36500,244
|
|
20230831,165400,2092243700,36500,36500,36500,36500,0
|
|
20230831,165300,2092243700,36500,36500,36500,36500,0
|
|
20230831,165200,2092243700,36500,36500,36500,36500,0
|
|
20230831,165100,2092243700,36500,36500,36500,36500,0
|
|
20230831,165000,2092243700,36500,36500,36500,36500,0
|
|
20230831,164900,2092243700,36500,36500,36500,36500,0
|
|
20230831,164800,2092243700,36500,36500,36500,36500,0
|
|
20230831,164700,2092243700,36500,36500,36500,36500,0
|
|
20230831,164600,2092243700,36500,36500,36500,36500,0
|
|
20230831,164500,2092243700,36500,36500,36500,36500,0
|
|
20230831,164400,2092243700,36500,36500,36500,36500,0
|
|
20230831,164300,2092243700,36500,36500,36500,36500,0
|
|
20230831,164200,2092243700,36500,36500,36500,36500,0
|
|
20230831,164100,2092243700,36500,36500,36500,36500,0
|
|
20230831,164000,2092243700,36500,36500,36500,36500,0
|
|
20230831,163900,2092243700,36500,36500,36500,36500,0
|
|
20230831,163800,2092243700,36500,36500,36500,36500,0
|
|
20230831,163700,2092243700,36500,36500,36500,36500,0
|
|
20230831,163600,2092243700,36500,36500,36500,36500,0
|
|
20230831,163500,2092243700,36500,36500,36500,36500,0
|
|
20230831,163400,2092243700,36500,36500,36500,36500,0
|
|
20230831,163300,2092243700,36500,36500,36500,36500,0
|
|
20230831,163200,2092243700,36500,36500,36500,36500,0
|
|
20230831,163100,2092243700,36500,36500,36500,36500,0
|
|
20230831,163000,2092243700,36500,36500,36500,36500,0
|
|
20230831,162900,2092243700,36500,36500,36500,36500,0
|
|
20230831,162800,2092243700,36500,36500,36500,36500,0
|
|
20230831,162700,2092243700,36500,36500,36500,36500,0
|
|
20230831,162600,2092243700,36500,36500,36500,36500,0
|
|
20230831,162500,2092243700,36500,36500,36500,36500,244
|
|
20230831,162400,2092243700,36500,36500,36500,36500,0
|
|
20230831,162300,2092243700,36500,36500,36500,36500,0
|
|
20230831,162200,2092243700,36500,36500,36500,36500,0
|
|
20230831,162100,2092243700,36500,36500,36500,36500,0
|
|
20230831,162000,2092243700,36500,36500,36500,36500,0
|
|
20230831,161900,2092243700,36500,36500,36500,36500,0
|
|
20230831,161800,2092243700,36500,36500,36500,36500,0
|
|
20230831,161700,2092243700,36500,36500,36500,36500,0
|
|
20230831,161600,2092243700,36500,36500,36500,36500,0
|
|
20230831,161500,2092243700,36500,36500,36500,36500,0
|
|
20230831,161400,2092243700,36500,36500,36500,36500,0
|
|
20230831,161300,2092243700,36500,36500,36500,36500,0
|
|
20230831,161200,2092243700,36500,36500,36500,36500,0
|
|
20230831,161100,2092243700,36500,36500,36500,36500,0
|
|
20230831,161000,2092243700,36500,36500,36500,36500,0
|
|
20230831,160900,2092243700,36500,36500,36500,36500,0
|
|
20230831,160800,2092243700,36500,36500,36500,36500,0
|
|
20230831,160700,2092243700,36500,36500,36500,36500,0
|
|
20230831,160600,2092243700,36500,36500,36500,36500,0
|
|
20230831,160500,2092243700,36500,36500,36500,36500,0
|
|
20230831,160400,2092243700,36500,36500,36500,36500,0
|
|
20230831,160300,2092243700,36500,36500,36500,36500,0
|
|
20230831,160200,2092243700,36500,36500,36500,36500,0
|
|
20230831,160100,2092243700,36500,36500,36500,36500,0
|
|
20230831,160000,2092243700,36500,36500,36500,36500,0
|
|
20230831,155900,2092243700,36500,36500,36500,36500,0
|
|
20230831,155800,2092243700,36500,36500,36500,36500,0
|
|
20230831,155700,2092243700,36500,36500,36500,36500,0
|
|
20230831,155600,2092243700,36500,36500,36500,36500,0
|
|
20230831,155500,2092243700,36500,36500,36500,36500,244
|
|
20230831,155400,2092243700,36500,36500,36500,36500,0
|
|
20230831,155300,2092243700,36500,36500,36500,36500,0
|
|
20230831,155200,2092243700,36500,36500,36500,36500,0
|
|
20230831,155100,2092243700,36500,36500,36500,36500,0
|
|
20230831,155000,2092243700,36500,36500,36500,36500,0
|
|
20230831,154900,2092243700,36500,36500,36500,36500,0
|
|
20230831,154800,2092243700,36500,36500,36500,36500,0
|
|
20230831,154700,2092243700,36500,36500,36500,36500,0
|
|
20230831,154600,2092243700,36500,36500,36500,36500,0
|
|
20230831,154500,2092243700,36500,36500,36500,36500,0
|
|
20230831,154400,2092243700,36500,36500,36500,36500,0
|
|
20230831,154300,2092243700,36500,36500,36500,36500,0
|
|
20230831,154200,2092243700,36500,36500,36500,36500,0
|
|
20230831,154100,2092243700,36500,36500,36500,36500,0
|
|
20230831,154000,2092243700,36500,36500,36500,36500,0
|
|
20230831,153900,2092243700,36500,36500,36500,36500,0
|
|
20230831,153800,2092243700,36500,36500,36500,36500,0
|
|
20230831,153700,2092243700,36500,36500,36500,36500,0
|
|
20230831,153600,2092243700,36500,36500,36500,36500,0
|
|
20230831,153500,2092243700,36500,36500,36500,36500,0
|
|
20230831,153400,2092243700,36500,36500,36500,36500,0
|
|
20230831,153300,2092243700,36500,36500,36500,36500,0
|
|
20230831,153200,2092243700,36500,36500,36500,36500,0
|
|
20230831,153100,2092243700,36500,36500,36500,36500,0
|
|
20230831,153000,2092243700,36500,36500,36500,36500,244
|
|
20230831,152900,2083337700,36450,36450,36450,36450,0
|
|
20230831,152800,2083337700,36450,36450,36450,36450,0
|
|
20230831,152700,2083337700,36450,36450,36450,36450,0
|
|
20230831,152600,2083337700,36450,36450,36450,36450,0
|
|
20230831,152500,2083337700,36450,36450,36450,36450,0
|
|
20230831,152400,2083337700,36450,36450,36450,36450,0
|
|
20230831,152300,2083337700,36450,36450,36450,36450,0
|
|
20230831,152200,2083337700,36450,36450,36450,36450,0
|
|
20230831,152100,2083337700,36450,36450,36450,36450,0
|
|
20230831,152000,2083337700,36450,36450,36450,36450,0
|
|
20230831,151900,2083337700,36450,36450,36450,36450,9
|
|
20230831,151800,2083009650,36350,36450,36500,36350,234
|
|
20230831,151700,2074502600,36500,36500,36500,36450,16
|
|
20230831,151600,2073919100,36450,36350,36450,36350,8
|
|
20230831,151500,2073627600,36450,36450,36450,36350,58
|
|
20230831,151400,2071516750,36500,36500,36500,36500,6
|
|
20230831,151300,2071297750,36500,36450,36500,36400,51
|
|
20230831,151200,2069438750,36400,36500,36500,36400,13
|
|
20230831,151100,2068965300,36500,36500,36500,36500,7
|
|
20230831,151000,2068709800,36450,36350,36450,36350,85
|
|
20230831,150900,2065619050,36500,36450,36500,36450,4
|
|
20230831,150800,2065473200,36500,36400,36500,36400,62
|
|
20230831,150700,2063215800,36450,36400,36450,36350,14
|
|
20230831,150600,2062706600,36400,36450,36450,36400,69
|
|
20230831,150500,2060194850,36500,36350,36500,36350,29
|
|
20230831,150400,2059140400,36350,36350,36350,36300,47
|
|
20230831,150300,2057433650,36400,36450,36450,36400,12
|
|
20230831,150200,2056996450,36450,36350,36450,36350,4
|
|
20230831,150100,2056850950,36300,36400,36400,36300,30
|
|
20230831,150000,2055761500,36350,36400,36400,36350,117
|
|
20230831,145900,2051504300,36400,36450,36450,36350,37
|
|
20230831,145800,2050156800,36500,36550,36550,36500,10
|
|
20230831,145700,2049791350,36550,36550,36550,36500,56
|
|
20230831,145600,2047746750,36550,36500,36550,36500,15
|
|
20230831,145500,2047198950,36550,36500,36550,36500,80
|
|
20230831,145400,2044278150,36500,36450,36500,36350,301
|
|
20230831,145300,2033322500,36500,36550,36550,36500,6
|
|
20230831,145200,2033103450,36550,36550,36550,36500,5
|
|
20230831,145100,2032920750,36500,36450,36500,36450,53
|
|
20230831,145000,2030988550,36500,36550,36550,36450,15
|
|
20230831,144900,2030441400,36550,36550,36550,36550,5
|
|
20230831,144800,2030258650,36550,36550,36550,36500,59
|
|
20230831,144700,2028104600,36600,36600,36600,36600,44
|
|
20230831,144600,2026494200,36600,36550,36600,36500,31
|
|
20230831,144500,2025362350,36500,36600,36600,36500,1033
|
|
20230831,144400,1987656150,36600,36550,36600,36550,16
|
|
20230831,144300,1987070750,36500,36550,36550,36500,108
|
|
20230831,144200,1983128600,36550,36500,36600,36500,14
|
|
20230831,144100,1982617450,36600,36550,36600,36550,49
|
|
20230831,144000,1980826450,36550,36500,36550,36500,74
|
|
20230831,143900,1978124750,36500,36450,36500,36450,56
|
|
20230831,143800,1976083450,36450,36450,36450,36450,0
|
|
20230831,143700,1976083450,36450,36350,36450,36350,70
|
|
20230831,143600,1973535700,36300,36550,36550,36300,1211
|
|
20230831,143500,1929399550,36600,36600,36600,36600,0
|
|
20230831,143400,1929399550,36600,36600,36600,36600,266
|
|
20230831,143300,1919663950,36600,36650,36650,36600,58
|
|
20230831,143200,1917540950,36650,36650,36650,36650,0
|
|
20230831,143100,1917540950,36650,36600,36650,36600,52
|
|
20230831,143000,1915637700,36600,36600,36600,36600,65
|
|
20230831,142900,1913258700,36600,36600,36600,36600,0
|
|
20230831,142800,1913258700,36600,36600,36600,36600,10
|
|
20230831,142700,1912892700,36600,36600,36600,36600,45
|
|
20230831,142600,1911245700,36650,36650,36650,36650,3
|
|
20230831,142500,1911135750,36650,36600,36650,36600,39
|
|
20230831,142400,1909708300,36600,36600,36600,36600,57
|
|
20230831,142300,1907622100,36650,36650,36650,36650,1
|
|
20230831,142200,1907585450,36600,36600,36600,36600,10
|
|
20230831,142100,1907219450,36600,36600,36600,36600,46
|
|
20230831,142000,1905535850,36600,36600,36600,36600,0
|
|
20230831,141900,1905535850,36600,36600,36600,36600,10
|
|
20230831,141800,1905169850,36600,36650,36650,36600,44
|
|
20230831,141700,1903558300,36650,36650,36650,36600,137
|
|
20230831,141600,1898537500,36650,36650,36650,36650,31
|
|
20230831,141500,1897401350,36650,36650,36650,36650,45
|
|
20230831,141400,1895752100,36700,36650,36700,36650,14
|
|
20230831,141300,1895238850,36650,36650,36650,36650,0
|
|
20230831,141200,1895238850,36650,36650,36650,36650,45
|
|
20230831,141100,1893589600,36700,36750,36750,36700,17
|
|
20230831,141000,1892965650,36650,36650,36650,36650,70
|
|
20230831,140900,1890400150,36700,36700,36700,36700,31
|
|
20230831,140800,1889262450,36750,36700,36750,36700,82
|
|
20230831,140700,1886252000,36650,36650,36650,36650,83
|
|
20230831,140600,1883210050,36650,36600,36650,36600,108
|
|
20230831,140500,1879254700,36600,36600,36600,36600,0
|
|
20230831,140400,1879254700,36600,36600,36600,36600,65
|
|
20230831,140300,1876875700,36550,36550,36600,36550,55
|
|
20230831,140200,1874865350,36550,36550,36550,36550,1
|
|
20230831,140100,1874828800,36550,36550,36550,36550,1
|
|
20230831,140000,1874792250,36550,36550,36550,36550,59
|
|
20230831,135900,1872635800,36550,36550,36550,36550,2
|
|
20230831,135800,1872562700,36550,36550,36550,36550,10
|
|
20230831,135700,1872197200,36600,36550,36600,36550,45
|
|
20230831,135600,1870552400,36550,36550,36550,36550,1
|
|
20230831,135500,1870515850,36550,36550,36550,36550,188
|
|
20230831,135400,1863644450,36550,36550,36550,36550,472
|
|
20230831,135300,1846392850,36550,36600,36600,36550,3
|
|
20230831,135200,1846283100,36600,36600,36600,36600,177
|
|
20230831,135100,1839804900,36650,36650,36650,36650,45
|
|
20230831,135000,1838155650,36650,36750,36750,36650,55
|
|
20230831,134900,1836135700,36800,36850,36850,36800,49
|
|
20230831,134800,1834332300,36850,36800,36900,36800,552
|
|
20230831,134700,1813970350,36800,36650,36900,36650,1364
|
|
20230831,134600,1763720050,36650,36700,36700,36650,44
|
|
20230831,134500,1762106800,36750,36800,36800,36750,116
|
|
20230831,134400,1757840000,36850,36750,36850,36750,451
|
|
20230831,134300,1741222550,36800,36750,36800,36750,588
|
|
20230831,134200,1719594600,36750,36750,36750,36750,96
|
|
20230831,134100,1716066600,36750,36750,36800,36750,366
|
|
20230831,134000,1702608500,36750,36700,36750,36700,390
|
|
20230831,133900,1688276950,36700,36650,36700,36600,46
|
|
20230831,133800,1686592050,36650,36650,36650,36650,10
|
|
20230831,133700,1686225550,36750,36750,36750,36750,24
|
|
20230831,133600,1685343550,36750,36700,36750,36700,124
|
|
20230831,133500,1680789050,36700,36750,36750,36700,133
|
|
20230831,133400,1675902100,36750,36700,36750,36700,257
|
|
20230831,133300,1666468150,36650,36700,36700,36650,99
|
|
20230831,133200,1662837800,36700,36700,36700,36700,59
|
|
20230831,133100,1660672500,36700,36650,36700,36650,59
|
|
20230831,133000,1658507300,36700,36650,36700,36650,127
|
|
20230831,132900,1653849150,36650,36650,36650,36650,90
|
|
20230831,132800,1650550650,36600,36650,36700,36600,120
|
|
20230831,132700,1646148850,36650,36600,36700,36600,139
|
|
20230831,132600,1641056700,36600,36650,36700,36600,311
|
|
20230831,132500,1629644150,36600,36700,36700,36600,30
|
|
20230831,132400,1628543650,36700,36600,36700,36600,121
|
|
20230831,132300,1624110000,36600,36650,36650,36600,70
|
|
20230831,132200,1621544950,36650,36750,36750,36650,116
|
|
20230831,132100,1617287050,36700,36750,36750,36700,88
|
|
20230831,132000,1614056450,36750,36700,36750,36700,90
|
|
20230831,131900,1610749100,36700,36650,36700,36650,87
|
|
20230831,131800,1607557000,36650,36750,36750,36650,86
|
|
20230831,131700,1604401100,36750,36700,36750,36700,65
|
|
20230831,131600,1602012600,36700,36750,36750,36700,103
|
|
20230831,131500,1598227500,36700,36800,36800,36700,109
|
|
20230831,131400,1594221150,36800,36700,36800,36700,169
|
|
20230831,131300,1588012100,36650,36700,36700,36650,56
|
|
20230831,131200,1585958700,36700,36750,36800,36650,159
|
|
20230831,131100,1580119500,36750,36850,36900,36750,221
|
|
20230831,131000,1571973950,36850,36800,36850,36800,489
|
|
20230831,130900,1553965300,36750,36750,36800,36750,364
|
|
20230831,130800,1540574450,36750,36800,36800,36750,410
|
|
20230831,130700,1525491500,36750,36700,36750,36600,430
|
|
20230831,130600,1509698900,36700,36650,36700,36600,147
|
|
20230831,130500,1504309950,36650,36650,36650,36600,219
|
|
20230831,130400,1496288850,36650,36550,36700,36550,349
|
|
20230831,130300,1483508150,36550,36400,36550,36400,1034
|
|
20230831,130200,1445774250,36450,36350,36450,36350,198
|
|
20230831,130100,1438569950,36400,36300,36400,36300,166
|
|
20230831,130000,1432530700,36400,36300,36400,36300,133
|
|
20230831,125900,1427695700,36500,36500,36500,36500,0
|
|
20230831,125800,1427695700,36500,36500,36500,36500,19
|
|
20230831,125700,1427002200,36400,36250,36400,36150,2075
|
|
20230831,125600,1351725400,36250,36250,36250,36250,52
|
|
20230831,125500,1349840400,36250,36250,36250,36250,61
|
|
20230831,125400,1347629150,36250,36200,36250,36150,910
|
|
20230831,125300,1314677850,36200,36150,36200,36100,3245
|
|
20230831,125200,1197329500,36100,36150,36150,36100,4
|
|
20230831,125100,1197185050,36100,36100,36100,36100,75
|
|
20230831,125000,1194477550,36100,36100,36100,36100,5
|
|
20230831,124900,1194297050,36100,36150,36150,36100,18
|
|
20230831,124800,1193646800,36100,36100,36100,36100,70
|
|
20230831,124700,1191119800,36100,36100,36100,36100,4
|
|
20230831,124600,1190975400,36100,36100,36150,36100,16
|
|
20230831,124500,1190397650,36100,36100,36100,36100,57
|
|
20230831,124400,1188339950,36100,36100,36100,36100,15
|
|
20230831,124300,1187798450,36150,36100,36150,36100,13
|
|
20230831,124200,1187329100,36100,36100,36100,36100,62
|
|
20230831,124100,1185090900,36100,36100,36100,36100,7
|
|
20230831,124000,1184838200,36100,36100,36100,36100,17
|
|
20230831,123900,1184224500,36100,36100,36100,36100,50
|
|
20230831,123800,1182419500,36100,36150,36150,36100,9
|
|
20230831,123700,1182094350,36100,36100,36100,36100,11
|
|
20230831,123600,1181697250,36100,36100,36100,36100,156
|
|
20230831,123500,1176065650,36100,36150,36150,36100,7
|
|
20230831,123400,1175812900,36100,36100,36100,36100,15
|
|
20230831,123300,1175271400,36100,36100,36100,36100,49
|
|
20230831,123200,1173502500,36100,36100,36100,36100,13
|
|
20230831,123100,1173033200,36100,36100,36100,36100,17
|
|
20230831,123000,1172419500,36100,36100,36100,36100,48
|
|
20230831,122900,1170686700,36100,36100,36150,36100,20
|
|
20230831,122800,1169964650,36100,36100,36100,36100,4
|
|
20230831,122700,1169820250,36150,36100,36150,36100,127
|
|
20230831,122600,1165232600,36100,36100,36100,36100,26
|
|
20230831,122500,1164294000,36150,36150,36150,36150,100
|
|
20230831,122400,1160679000,36100,36100,36100,36100,45
|
|
20230831,122300,1159054500,36150,36100,36150,36100,14
|
|
20230831,122200,1158548900,36100,36100,36100,36100,5
|
|
20230831,122100,1158368400,36100,36100,36150,36100,49
|
|
20230831,122000,1156599450,36100,36100,36100,36100,10
|
|
20230831,121900,1156238450,36100,36100,36100,36100,518
|
|
20230831,121800,1137538650,36100,36100,36100,36100,55
|
|
20230831,121700,1135553150,36100,36100,36100,36100,14
|
|
20230831,121600,1135047750,36100,36100,36100,36100,12
|
|
20230831,121500,1134614550,36100,36100,36150,36100,77
|
|
20230831,121400,1131834800,36100,36100,36100,36100,9
|
|
20230831,121300,1131509900,36100,36100,36100,36100,2
|
|
20230831,121200,1131437700,36100,36100,36100,36100,76
|
|
20230831,121100,1128694100,36100,36100,36100,36100,5
|
|
20230831,121000,1128513600,36100,36100,36100,36100,587
|
|
20230831,120900,1107322900,36150,36100,36150,36100,45
|
|
20230831,120800,1105698350,36100,36100,36100,36100,172
|
|
20230831,120700,1099489150,36100,36100,36100,36100,11
|
|
20230831,120600,1099092050,36150,36100,36150,36100,416
|
|
20230831,120500,1084056000,36100,36100,36100,36100,208
|
|
20230831,120400,1076547200,36100,36100,36100,36100,12
|
|
20230831,120300,1076114000,36100,36100,36100,36100,570
|
|
20230831,120200,1055537000,36150,36150,36150,36150,1
|
|
20230831,120100,1055500850,36150,36150,36150,36100,16
|
|
20230831,120000,1054923000,36100,36100,36100,36100,48
|
|
20230831,115900,1053190200,36100,36100,36100,36100,4
|
|
20230831,115800,1053045800,36100,36100,36100,36100,15
|
|
20230831,115700,1052504300,36100,36100,36100,36100,46
|
|
20230831,115600,1050843700,36100,36100,36100,36100,19
|
|
20230831,115500,1050157800,36150,36150,36150,36150,1
|
|
20230831,115400,1050121650,36100,36100,36100,36100,49
|
|
20230831,115300,1048352750,36100,36100,36100,36100,17
|
|
20230831,115200,1047739050,36100,36100,36150,36100,11
|
|
20230831,115100,1047341900,36100,36100,36100,36100,51
|
|
20230831,115000,1045500800,36100,36100,36100,36100,95
|
|
20230831,114900,1042071300,36100,36100,36100,36100,2
|
|
20230831,114800,1041999100,36100,36100,36100,36100,54
|
|
20230831,114700,1040049700,36150,36150,36150,36150,0
|
|
20230831,114600,1040049700,36150,36100,36150,36100,6
|
|
20230831,114500,1039832850,36100,36100,36100,36100,44
|
|
20230831,114400,1038244450,36100,36100,36100,36100,1280
|
|
20230831,114300,992036450,36100,36100,36150,36100,16
|
|
20230831,114200,991458700,36100,36100,36100,36100,59
|
|
20230831,114100,989328800,36150,36100,36150,36100,6
|
|
20230831,114000,989112150,36150,36100,36150,36100,24
|
|
20230831,113900,988245350,36100,36150,36150,36100,61
|
|
20230831,113800,986043050,36150,36150,36150,36150,1
|
|
20230831,113700,986006900,36100,36100,36100,36100,5
|
|
20230831,113600,985826400,36100,36100,36100,36100,55
|
|
20230831,113500,983840900,36100,36100,36100,36100,0
|
|
20230831,113400,983840900,36100,36100,36100,36100,2
|
|
20230831,113300,983768700,36100,36100,36100,36100,55
|
|
20230831,113200,981783200,36150,36100,36150,36100,2
|
|
20230831,113100,981710950,36100,36100,36100,36100,12
|
|
20230831,113000,981277750,36100,36100,36100,36050,1301
|
|
20230831,112900,934314600,36150,36100,36150,36100,24
|
|
20230831,112800,933448150,36100,36100,36100,36100,12
|
|
20230831,112700,933014950,36100,36100,36100,36100,48
|
|
20230831,112600,931282150,36100,36100,36100,36100,13
|
|
20230831,112500,930812850,36100,36100,36100,36100,12
|
|
20230831,112400,930379650,36100,36100,36150,36100,60
|
|
20230831,112300,928213600,36100,36100,36100,36100,1
|
|
20230831,112200,928177500,36100,36100,36100,36100,10
|
|
20230831,112100,927816500,36100,36100,36100,36100,717
|
|
20230831,112000,901932800,36100,36100,36100,36100,38
|
|
20230831,111900,900561000,36150,36150,36150,36150,0
|
|
20230831,111800,900561000,36150,36100,36150,36100,802
|
|
20230831,111700,871608750,36100,36100,36100,36100,15
|
|
20230831,111600,871067250,36100,36100,36100,36100,256
|
|
20230831,111500,861825650,36150,36100,36150,36100,60
|
|
20230831,111400,859659600,36100,36100,36100,36100,9
|
|
20230831,111300,859334700,36100,36100,36100,36100,5
|
|
20230831,111200,859154200,36100,36100,36100,36100,65
|
|
20230831,111100,856807700,36100,36100,36100,36100,115
|
|
20230831,111000,852656200,36100,36150,36150,36100,7
|
|
20230831,110900,852403450,36100,36100,36100,36100,56
|
|
20230831,110800,850381850,36150,36150,36150,36050,630
|
|
20230831,110700,827635100,36150,36150,36150,36150,1
|
|
20230831,110600,827598950,36150,36200,36200,36150,117
|
|
20230831,110500,823368650,36200,36200,36200,36200,22
|
|
20230831,110400,822572250,36250,36250,36250,36250,1
|
|
20230831,110300,822536000,36200,36200,36200,36200,54
|
|
20230831,110200,820581200,36200,36200,36200,36200,1
|
|
20230831,110100,820545000,36150,36150,36150,36150,0
|
|
20230831,110000,820545000,36150,36150,36250,36150,88
|
|
20230831,105900,817363300,36150,36150,36150,36150,0
|
|
20230831,105800,817363300,36150,36150,36150,36150,59
|
|
20230831,105700,815230450,36150,36200,36200,36150,85
|
|
20230831,105600,812155450,36200,36250,36250,36200,6
|
|
20230831,105500,811938000,36250,36200,36250,36200,11
|
|
20230831,105400,811539750,36200,36200,36200,36200,77
|
|
20230831,105300,808752350,36200,36200,36200,36200,1
|
|
20230831,105200,808716150,36200,36200,36200,36200,9
|
|
20230831,105100,808390350,36200,36200,36200,36200,47
|
|
20230831,105000,806688950,36200,36250,36250,36000,740
|
|
20230831,104900,779933800,36250,36250,36250,36250,10
|
|
20230831,104800,779571300,36250,36350,36350,36150,917
|
|
20230831,104700,746383650,36350,36350,36400,36350,222
|
|
20230831,104600,738313900,36350,36350,36350,36350,44
|
|
20230831,104500,736714500,36400,36550,36550,36400,101
|
|
20230831,104400,733029100,36550,36650,36650,36550,92
|
|
20230831,104300,729662000,36650,36650,36650,36650,60
|
|
20230831,104200,727463000,36650,36650,36700,36650,86
|
|
20230831,104100,724307900,36700,36650,36700,36650,155
|
|
20230831,104000,718625900,36700,36700,36700,36650,134
|
|
20230831,103900,713710300,36700,36750,36750,36700,144
|
|
20230831,103800,708420500,36800,36750,36800,36700,179
|
|
20230831,103700,701840150,36750,36800,36800,36700,184
|
|
20230831,103600,695076100,36800,36750,36800,36750,156
|
|
20230831,103500,689337600,36800,36800,36800,36750,286
|
|
20230831,103400,678813650,36750,36800,36850,36750,776
|
|
20230831,103300,650258350,36800,36750,36900,36750,2093
|
|
20230831,103200,573165800,36750,36750,36750,36750,177
|
|
20230831,103100,566661050,36700,36750,36750,36700,206
|
|
20230831,103000,559090950,36750,36650,36750,36600,187
|
|
20230831,102900,552230450,36650,36700,36700,36600,185
|
|
20230831,102800,545445700,36650,36600,36650,36550,130
|
|
20230831,102700,540685250,36600,36600,36600,36550,111
|
|
20230831,102600,536622700,36600,36650,36650,36600,173
|
|
20230831,102500,530285950,36700,36700,36700,36650,280
|
|
20230831,102400,520010400,36700,36800,36800,36650,130
|
|
20230831,102300,515240800,36800,36800,36800,36800,110
|
|
20230831,102200,511192800,36800,36900,36900,36800,172
|
|
20230831,102100,504857600,36900,36850,36900,36800,175
|
|
20230831,102000,498410300,36850,36800,36850,36800,147
|
|
20230831,101900,492997450,36800,36750,36850,36750,618
|
|
20230831,101800,470261450,36750,36750,36750,36750,140
|
|
20230831,101700,465116450,36750,36700,36750,36700,80
|
|
20230831,101600,462178350,36700,36650,36700,36650,370
|
|
20230831,101500,448614500,36650,36400,36650,36400,3102
|
|
20230831,101400,335425250,36450,36350,36450,36350,446
|
|
20230831,101300,319195550,36350,36350,36350,36350,51
|
|
20230831,101200,317341700,36350,36350,36350,36300,53
|
|
20230831,101100,315415200,36250,36250,36250,36250,70
|
|
20230831,101000,312877700,36350,36350,36350,36350,9
|
|
20230831,100900,312550550,36350,36300,36350,36300,1150
|
|
20230831,100800,270804050,36300,36300,36300,36300,1
|
|
20230831,100700,270767750,36250,36250,36250,36200,277
|
|
20230831,100600,260726550,36200,36200,36200,36200,223
|
|
20230831,100500,252653950,36200,36200,36200,36200,0
|
|
20230831,100400,252653950,36200,36200,36200,36200,12
|
|
20230831,100300,252219550,36200,36200,36200,36200,4
|
|
20230831,100200,252074750,36200,36200,36200,36200,0
|
|
20230831,100100,252074750,36200,36200,36200,36200,1
|
|
20230831,100000,252038550,36150,36200,36200,36150,22
|
|
20230831,095900,251242200,36200,36200,36200,36200,28
|
|
20230831,095800,250228600,36150,36150,36150,36150,17
|
|
20230831,095700,249614050,36150,36150,36150,36150,1
|
|
20230831,095600,249577900,36150,36150,36150,36150,0
|
|
20230831,095500,249577900,36150,36150,36150,36150,0
|
|
20230831,095400,249577900,36150,36150,36150,36150,1
|
|
20230831,095300,249541750,36200,36150,36200,36150,18
|
|
20230831,095200,248891000,36200,36250,36250,36200,63
|
|
20230831,095100,246610250,36250,36250,36250,36250,309
|
|
20230831,095000,235409000,36300,36200,36300,36200,232
|
|
20230831,094900,227007150,36150,36150,36150,36150,0
|
|
20230831,094800,227007150,36150,36150,36150,36150,2
|
|
20230831,094700,226934850,36150,36150,36150,36150,50
|
|
20230831,094600,225127350,36100,36100,36100,36100,0
|
|
20230831,094500,225127350,36100,36150,36150,36100,83
|
|
20230831,094400,222129550,36200,36200,36200,36200,14
|
|
20230831,094300,221622750,36200,36200,36200,36200,34
|
|
20230831,094200,220391950,36250,36250,36250,36250,25
|
|
20230831,094100,219485700,36250,36250,36250,36250,4
|
|
20230831,094000,219340700,36250,36250,36250,36250,1
|
|
20230831,093900,219304450,36250,36250,36250,36250,15
|
|
20230831,093800,218760700,36250,36250,36250,36250,1
|
|
20230831,093700,218724450,36300,36300,36300,36300,9
|
|
20230831,093600,218397750,36300,36300,36300,36300,30
|
|
20230831,093500,217308750,36300,36300,36300,36300,5
|
|
20230831,093400,217127250,36250,36250,36250,36250,86
|
|
20230831,093300,214009750,36250,36250,36250,36250,0
|
|
20230831,093200,214009750,36250,36400,36450,36250,297
|
|
20230831,093100,203214100,36400,36450,36450,36400,4
|
|
20230831,093000,203068450,36450,36450,36500,36400,391
|
|
20230831,092900,188813700,36450,36350,36450,36350,315
|
|
20230831,092800,177355300,36300,36250,36300,36250,39
|
|
20230831,092700,175940450,36300,36250,36350,36250,486
|
|
20230831,092600,158301450,36200,36150,36200,36150,116
|
|
20230831,092500,154105800,36100,36100,36100,36100,17
|
|
20230831,092400,153492100,36100,36100,36100,36100,35
|
|
20230831,092300,152228600,35950,36100,36100,35950,131
|
|
20230831,092200,147511250,36200,36050,36200,36050,661
|
|
20230831,092100,123649650,36000,35950,36000,35950,58
|
|
20230831,092000,121563250,35950,35950,35950,35950,16
|
|
20230831,091900,120988050,35950,35950,35950,35950,1
|
|
20230831,091800,120952100,35950,35950,35950,35950,117
|
|
20230831,091700,116745950,35950,35950,35950,35950,0
|
|
20230831,091600,116745950,35950,35850,35950,35850,120
|
|
20230831,091500,112436000,35800,35800,35800,35800,133
|
|
20230831,091400,107674600,35800,35850,35850,35800,103
|
|
20230831,091300,103987050,35850,35850,35850,35850,1
|
|
20230831,091200,103951200,35850,35700,35850,35700,67
|
|
20230831,091100,101555250,35750,35650,35750,35650,159
|
|
20230831,091000,95886000,35600,35600,35600,35600,34
|
|
20230831,090900,94675600,35500,35450,35550,35400,475
|
|
20230831,090800,77845400,35450,35400,35500,35400,123
|
|
20230831,090700,73486100,35250,35700,35700,34700,1659
|
|
20230831,090600,15408500,35750,35750,35750,35750,18
|
|
20230831,090500,14765000,35800,35800,35800,35800,0
|
|
20230831,090400,14765000,35800,35800,35800,35800,84
|
|
20230831,090300,11757800,35800,35800,35800,35800,136
|
|
20230831,090200,6889000,35800,35800,35800,35800,58
|
|
20230831,090100,4812600,35800,36300,36300,35800,84
|
|
20230831,090000,1790000,35800,35800,35800,35800,50
|