676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,201200,10155621200,41900,41900,41900,41900,0
|
|
20230831,201100,10155621200,41900,41900,41900,41900,0
|
|
20230831,201000,10155621200,41900,41900,41900,41900,0
|
|
20230831,200900,10155621200,41900,41900,41900,41900,0
|
|
20230831,200800,10155621200,41900,41900,41900,41900,0
|
|
20230831,200700,10155621200,41900,41900,41900,41900,0
|
|
20230831,200600,10155621200,41900,41900,41900,41900,0
|
|
20230831,200500,10155621200,41900,41900,41900,41900,0
|
|
20230831,200400,10155621200,41900,41900,41900,41900,0
|
|
20230831,200300,10155621200,41900,41900,41900,41900,0
|
|
20230831,200200,10155621200,41900,41900,41900,41900,0
|
|
20230831,200100,10155621200,41900,41900,41900,41900,0
|
|
20230831,200000,10155621200,41900,41900,41900,41900,0
|
|
20230831,195900,10155621200,41900,41900,41900,41900,0
|
|
20230831,195800,10155621200,41900,41900,41900,41900,0
|
|
20230831,195700,10155621200,41900,41900,41900,41900,0
|
|
20230831,195600,10155621200,41900,41900,41900,41900,0
|
|
20230831,195500,10155621200,41900,41900,41900,41900,0
|
|
20230831,195400,10155621200,41900,41900,41900,41900,0
|
|
20230831,195300,10155621200,41900,41900,41900,41900,0
|
|
20230831,195200,10155621200,41900,41900,41900,41900,0
|
|
20230831,195100,10155621200,41900,41900,41900,41900,0
|
|
20230831,195000,10155621200,41900,41900,41900,41900,0
|
|
20230831,194900,10155621200,41900,41900,41900,41900,0
|
|
20230831,194800,10155621200,41900,41900,41900,41900,0
|
|
20230831,194700,10155621200,41900,41900,41900,41900,0
|
|
20230831,194600,10155621200,41900,41900,41900,41900,0
|
|
20230831,194500,10155621200,41900,41900,41900,41900,0
|
|
20230831,194400,10155621200,41900,41900,41900,41900,0
|
|
20230831,194300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,194200,10155621200,41900,41900,41900,41900,0
|
|
20230831,194100,10155621200,41900,41900,41900,41900,0
|
|
20230831,194000,10155621200,41900,41900,41900,41900,0
|
|
20230831,193900,10155621200,41900,41900,41900,41900,0
|
|
20230831,193800,10155621200,41900,41900,41900,41900,0
|
|
20230831,193700,10155621200,41900,41900,41900,41900,0
|
|
20230831,193600,10155621200,41900,41900,41900,41900,0
|
|
20230831,193500,10155621200,41900,41900,41900,41900,0
|
|
20230831,193400,10155621200,41900,41900,41900,41900,0
|
|
20230831,193300,10155621200,41900,41900,41900,41900,0
|
|
20230831,193200,10155621200,41900,41900,41900,41900,0
|
|
20230831,193100,10155621200,41900,41900,41900,41900,0
|
|
20230831,193000,10155621200,41900,41900,41900,41900,0
|
|
20230831,192900,10155621200,41900,41900,41900,41900,0
|
|
20230831,192800,10155621200,41900,41900,41900,41900,0
|
|
20230831,192700,10155621200,41900,41900,41900,41900,0
|
|
20230831,192600,10155621200,41900,41900,41900,41900,0
|
|
20230831,192500,10155621200,41900,41900,41900,41900,0
|
|
20230831,192400,10155621200,41900,41900,41900,41900,0
|
|
20230831,192300,10155621200,41900,41900,41900,41900,0
|
|
20230831,192200,10155621200,41900,41900,41900,41900,0
|
|
20230831,192100,10155621200,41900,41900,41900,41900,0
|
|
20230831,192000,10155621200,41900,41900,41900,41900,0
|
|
20230831,191900,10155621200,41900,41900,41900,41900,0
|
|
20230831,191800,10155621200,41900,41900,41900,41900,0
|
|
20230831,191700,10155621200,41900,41900,41900,41900,0
|
|
20230831,191600,10155621200,41900,41900,41900,41900,0
|
|
20230831,191500,10155621200,41900,41900,41900,41900,0
|
|
20230831,191400,10155621200,41900,41900,41900,41900,0
|
|
20230831,191300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,191200,10155621200,41900,41900,41900,41900,0
|
|
20230831,191100,10155621200,41900,41900,41900,41900,0
|
|
20230831,191000,10155621200,41900,41900,41900,41900,0
|
|
20230831,190900,10155621200,41900,41900,41900,41900,0
|
|
20230831,190800,10155621200,41900,41900,41900,41900,0
|
|
20230831,190700,10155621200,41900,41900,41900,41900,0
|
|
20230831,190600,10155621200,41900,41900,41900,41900,0
|
|
20230831,190500,10155621200,41900,41900,41900,41900,0
|
|
20230831,190400,10155621200,41900,41900,41900,41900,0
|
|
20230831,190300,10155621200,41900,41900,41900,41900,0
|
|
20230831,190200,10155621200,41900,41900,41900,41900,0
|
|
20230831,190100,10155621200,41900,41900,41900,41900,0
|
|
20230831,190000,10155621200,41900,41900,41900,41900,0
|
|
20230831,185900,10155621200,41900,41900,41900,41900,0
|
|
20230831,185800,10155621200,41900,41900,41900,41900,0
|
|
20230831,185700,10155621200,41900,41900,41900,41900,0
|
|
20230831,185600,10155621200,41900,41900,41900,41900,0
|
|
20230831,185500,10155621200,41900,41900,41900,41900,0
|
|
20230831,185400,10155621200,41900,41900,41900,41900,0
|
|
20230831,185300,10155621200,41900,41900,41900,41900,0
|
|
20230831,185200,10155621200,41900,41900,41900,41900,0
|
|
20230831,185100,10155621200,41900,41900,41900,41900,0
|
|
20230831,185000,10155621200,41900,41900,41900,41900,0
|
|
20230831,184900,10155621200,41900,41900,41900,41900,0
|
|
20230831,184800,10155621200,41900,41900,41900,41900,0
|
|
20230831,184700,10155621200,41900,41900,41900,41900,0
|
|
20230831,184600,10155621200,41900,41900,41900,41900,0
|
|
20230831,184500,10155621200,41900,41900,41900,41900,0
|
|
20230831,184400,10155621200,41900,41900,41900,41900,0
|
|
20230831,184300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,184200,10155621200,41900,41900,41900,41900,0
|
|
20230831,184100,10155621200,41900,41900,41900,41900,0
|
|
20230831,184000,10155621200,41900,41900,41900,41900,0
|
|
20230831,183900,10155621200,41900,41900,41900,41900,0
|
|
20230831,183800,10155621200,41900,41900,41900,41900,0
|
|
20230831,183700,10155621200,41900,41900,41900,41900,0
|
|
20230831,183600,10155621200,41900,41900,41900,41900,0
|
|
20230831,183500,10155621200,41900,41900,41900,41900,0
|
|
20230831,183400,10155621200,41900,41900,41900,41900,0
|
|
20230831,183300,10155621200,41900,41900,41900,41900,0
|
|
20230831,183200,10155621200,41900,41900,41900,41900,0
|
|
20230831,183100,10155621200,41900,41900,41900,41900,0
|
|
20230831,183000,10155621200,41900,41900,41900,41900,0
|
|
20230831,182900,10155621200,41900,41900,41900,41900,0
|
|
20230831,182800,10155621200,41900,41900,41900,41900,0
|
|
20230831,182700,10155621200,41900,41900,41900,41900,0
|
|
20230831,182600,10155621200,41900,41900,41900,41900,0
|
|
20230831,182500,10155621200,41900,41900,41900,41900,0
|
|
20230831,182400,10155621200,41900,41900,41900,41900,0
|
|
20230831,182300,10155621200,41900,41900,41900,41900,0
|
|
20230831,182200,10155621200,41900,41900,41900,41900,0
|
|
20230831,182100,10155621200,41900,41900,41900,41900,0
|
|
20230831,182000,10155621200,41900,41900,41900,41900,0
|
|
20230831,181900,10155621200,41900,41900,41900,41900,0
|
|
20230831,181800,10155621200,41900,41900,41900,41900,0
|
|
20230831,181700,10155621200,41900,41900,41900,41900,0
|
|
20230831,181600,10155621200,41900,41900,41900,41900,0
|
|
20230831,181500,10155621200,41900,41900,41900,41900,0
|
|
20230831,181400,10155621200,41900,41900,41900,41900,0
|
|
20230831,181300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,181200,10155621200,41900,41900,41900,41900,0
|
|
20230831,181100,10155621200,41900,41900,41900,41900,0
|
|
20230831,181000,10155621200,41900,41900,41900,41900,0
|
|
20230831,180900,10155621200,41900,41900,41900,41900,0
|
|
20230831,180800,10155621200,41900,41900,41900,41900,0
|
|
20230831,180700,10155621200,41900,41900,41900,41900,0
|
|
20230831,180600,10155621200,41900,41900,41900,41900,0
|
|
20230831,180500,10155621200,41900,41900,41900,41900,0
|
|
20230831,180400,10155621200,41900,41900,41900,41900,0
|
|
20230831,180300,10155621200,41900,41900,41900,41900,0
|
|
20230831,180200,10155621200,41900,41900,41900,41900,0
|
|
20230831,180100,10155621200,41900,41900,41900,41900,0
|
|
20230831,180000,10155621200,41900,41900,41900,41900,0
|
|
20230831,175900,10155621200,41900,41900,41900,41900,0
|
|
20230831,175800,10155621200,41900,41900,41900,41900,0
|
|
20230831,175700,10155621200,41900,41900,41900,41900,0
|
|
20230831,175600,10155621200,41900,41900,41900,41900,0
|
|
20230831,175500,10155621200,41900,41900,41900,41900,0
|
|
20230831,175400,10155621200,41900,41900,41900,41900,0
|
|
20230831,175300,10155621200,41900,41900,41900,41900,0
|
|
20230831,175200,10155621200,41900,41900,41900,41900,0
|
|
20230831,175100,10155621200,41900,41900,41900,41900,0
|
|
20230831,175000,10155621200,41900,41900,41900,41900,0
|
|
20230831,174900,10155621200,41900,41900,41900,41900,0
|
|
20230831,174800,10155621200,41900,41900,41900,41900,0
|
|
20230831,174700,10155621200,41900,41900,41900,41900,0
|
|
20230831,174600,10155621200,41900,41900,41900,41900,0
|
|
20230831,174500,10155621200,41900,41900,41900,41900,0
|
|
20230831,174400,10155621200,41900,41900,41900,41900,0
|
|
20230831,174300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,174200,10155621200,41900,41900,41900,41900,0
|
|
20230831,174100,10155621200,41900,41900,41900,41900,0
|
|
20230831,174000,10155621200,41900,41900,41900,41900,0
|
|
20230831,173900,10155621200,41900,41900,41900,41900,0
|
|
20230831,173800,10155621200,41900,41900,41900,41900,0
|
|
20230831,173700,10155621200,41900,41900,41900,41900,0
|
|
20230831,173600,10155621200,41900,41900,41900,41900,0
|
|
20230831,173500,10155621200,41900,41900,41900,41900,0
|
|
20230831,173400,10155621200,41900,41900,41900,41900,0
|
|
20230831,173300,10155621200,41900,41900,41900,41900,0
|
|
20230831,173200,10155621200,41900,41900,41900,41900,0
|
|
20230831,173100,10155621200,41900,41900,41900,41900,0
|
|
20230831,173000,10155621200,41900,41900,41900,41900,0
|
|
20230831,172900,10155621200,41900,41900,41900,41900,0
|
|
20230831,172800,10155621200,41900,41900,41900,41900,0
|
|
20230831,172700,10155621200,41900,41900,41900,41900,0
|
|
20230831,172600,10155621200,41900,41900,41900,41900,0
|
|
20230831,172500,10155621200,41900,41900,41900,41900,0
|
|
20230831,172400,10155621200,41900,41900,41900,41900,0
|
|
20230831,172300,10155621200,41900,41900,41900,41900,0
|
|
20230831,172200,10155621200,41900,41900,41900,41900,0
|
|
20230831,172100,10155621200,41900,41900,41900,41900,0
|
|
20230831,172000,10155621200,41900,41900,41900,41900,0
|
|
20230831,171900,10155621200,41900,41900,41900,41900,0
|
|
20230831,171800,10155621200,41900,41900,41900,41900,0
|
|
20230831,171700,10155621200,41900,41900,41900,41900,0
|
|
20230831,171600,10155621200,41900,41900,41900,41900,0
|
|
20230831,171500,10155621200,41900,41900,41900,41900,0
|
|
20230831,171400,10155621200,41900,41900,41900,41900,0
|
|
20230831,171300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,171200,10155621200,41900,41900,41900,41900,0
|
|
20230831,171100,10155621200,41900,41900,41900,41900,0
|
|
20230831,171000,10155621200,41900,41900,41900,41900,0
|
|
20230831,170900,10155621200,41900,41900,41900,41900,0
|
|
20230831,170800,10155621200,41900,41900,41900,41900,0
|
|
20230831,170700,10155621200,41900,41900,41900,41900,0
|
|
20230831,170600,10155621200,41900,41900,41900,41900,0
|
|
20230831,170500,10155621200,41900,41900,41900,41900,0
|
|
20230831,170400,10155621200,41900,41900,41900,41900,0
|
|
20230831,170300,10155621200,41900,41900,41900,41900,0
|
|
20230831,170200,10155621200,41900,41900,41900,41900,0
|
|
20230831,170100,10155621200,41900,41900,41900,41900,0
|
|
20230831,170000,10155621200,41900,41900,41900,41900,0
|
|
20230831,165900,10155621200,41900,41900,41900,41900,0
|
|
20230831,165800,10155621200,41900,41900,41900,41900,0
|
|
20230831,165700,10155621200,41900,41900,41900,41900,0
|
|
20230831,165600,10155621200,41900,41900,41900,41900,0
|
|
20230831,165500,10155621200,41900,41900,41900,41900,0
|
|
20230831,165400,10155621200,41900,41900,41900,41900,0
|
|
20230831,165300,10155621200,41900,41900,41900,41900,0
|
|
20230831,165200,10155621200,41900,41900,41900,41900,0
|
|
20230831,165100,10155621200,41900,41900,41900,41900,0
|
|
20230831,165000,10155621200,41900,41900,41900,41900,0
|
|
20230831,164900,10155621200,41900,41900,41900,41900,0
|
|
20230831,164800,10155621200,41900,41900,41900,41900,0
|
|
20230831,164700,10155621200,41900,41900,41900,41900,0
|
|
20230831,164600,10155621200,41900,41900,41900,41900,0
|
|
20230831,164500,10155621200,41900,41900,41900,41900,0
|
|
20230831,164400,10155621200,41900,41900,41900,41900,0
|
|
20230831,164300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,164200,10155621200,41900,41900,41900,41900,0
|
|
20230831,164100,10155621200,41900,41900,41900,41900,0
|
|
20230831,164000,10155621200,41900,41900,41900,41900,0
|
|
20230831,163900,10155621200,41900,41900,41900,41900,0
|
|
20230831,163800,10155621200,41900,41900,41900,41900,0
|
|
20230831,163700,10155621200,41900,41900,41900,41900,0
|
|
20230831,163600,10155621200,41900,41900,41900,41900,0
|
|
20230831,163500,10155621200,41900,41900,41900,41900,0
|
|
20230831,163400,10155621200,41900,41900,41900,41900,0
|
|
20230831,163300,10155621200,41900,41900,41900,41900,0
|
|
20230831,163200,10155621200,41900,41900,41900,41900,0
|
|
20230831,163100,10155621200,41900,41900,41900,41900,0
|
|
20230831,163000,10155621200,41900,41900,41900,41900,0
|
|
20230831,162900,10155621200,41900,41900,41900,41900,0
|
|
20230831,162800,10155621200,41900,41900,41900,41900,0
|
|
20230831,162700,10155621200,41900,41900,41900,41900,0
|
|
20230831,162600,10155621200,41900,41900,41900,41900,0
|
|
20230831,162500,10155621200,41900,41900,41900,41900,0
|
|
20230831,162400,10155621200,41900,41900,41900,41900,0
|
|
20230831,162300,10155621200,41900,41900,41900,41900,0
|
|
20230831,162200,10155621200,41900,41900,41900,41900,0
|
|
20230831,162100,10155621200,41900,41900,41900,41900,0
|
|
20230831,162000,10155621200,41900,41900,41900,41900,0
|
|
20230831,161900,10155621200,41900,41900,41900,41900,0
|
|
20230831,161800,10155621200,41900,41900,41900,41900,0
|
|
20230831,161700,10155621200,41900,41900,41900,41900,0
|
|
20230831,161600,10155621200,41900,41900,41900,41900,0
|
|
20230831,161500,10155621200,41900,41900,41900,41900,0
|
|
20230831,161400,10155621200,41900,41900,41900,41900,0
|
|
20230831,161300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,161200,10155621200,41900,41900,41900,41900,0
|
|
20230831,161100,10155621200,41900,41900,41900,41900,0
|
|
20230831,161000,10155621200,41900,41900,41900,41900,0
|
|
20230831,160900,10155621200,41900,41900,41900,41900,0
|
|
20230831,160800,10155621200,41900,41900,41900,41900,0
|
|
20230831,160700,10155621200,41900,41900,41900,41900,0
|
|
20230831,160600,10155621200,41900,41900,41900,41900,0
|
|
20230831,160500,10155621200,41900,41900,41900,41900,0
|
|
20230831,160400,10155621200,41900,41900,41900,41900,0
|
|
20230831,160300,10155621200,41900,41900,41900,41900,0
|
|
20230831,160200,10155621200,41900,41900,41900,41900,0
|
|
20230831,160100,10155621200,41900,41900,41900,41900,0
|
|
20230831,160000,10155621200,41900,41900,41900,41900,0
|
|
20230831,155900,10155621200,41900,41900,41900,41900,0
|
|
20230831,155800,10155621200,41900,41900,41900,41900,0
|
|
20230831,155700,10155621200,41900,41900,41900,41900,0
|
|
20230831,155600,10155621200,41900,41900,41900,41900,0
|
|
20230831,155500,10155621200,41900,41900,41900,41900,0
|
|
20230831,155400,10155621200,41900,41900,41900,41900,0
|
|
20230831,155300,10155621200,41900,41900,41900,41900,0
|
|
20230831,155200,10155621200,41900,41900,41900,41900,0
|
|
20230831,155100,10155621200,41900,41900,41900,41900,0
|
|
20230831,155000,10155621200,41900,41900,41900,41900,0
|
|
20230831,154900,10155621200,41900,41900,41900,41900,0
|
|
20230831,154800,10155621200,41900,41900,41900,41900,0
|
|
20230831,154700,10155621200,41900,41900,41900,41900,0
|
|
20230831,154600,10155621200,41900,41900,41900,41900,0
|
|
20230831,154500,10155621200,41900,41900,41900,41900,0
|
|
20230831,154400,10155621200,41900,41900,41900,41900,0
|
|
20230831,154300,10155621200,41900,41900,41900,41900,29376
|
|
20230831,154200,10155621200,41900,41900,41900,41900,0
|
|
20230831,154100,10155621200,41900,41900,41900,41900,0
|
|
20230831,154000,10155621200,41900,41900,41900,41900,0
|
|
20230831,153900,10155621200,41900,41900,41900,41900,0
|
|
20230831,153800,10155621200,41900,41900,41900,41900,0
|
|
20230831,153700,10155621200,41900,41900,41900,41900,0
|
|
20230831,153600,10155621200,41900,41900,41900,41900,0
|
|
20230831,153500,10155621200,41900,41900,41900,41900,0
|
|
20230831,153400,10155621200,41900,41900,41900,41900,0
|
|
20230831,153300,10155621200,41900,41900,41900,41900,0
|
|
20230831,153200,10155621200,41900,41900,41900,41900,0
|
|
20230831,153100,10155621200,41900,41900,41900,41900,0
|
|
20230831,153000,10155621200,41900,41900,41900,41900,29376
|
|
20230831,152900,8924766800,41850,41850,41850,41850,0
|
|
20230831,152800,8924766800,41850,41850,41850,41850,0
|
|
20230831,152700,8924766800,41850,41850,41850,41850,0
|
|
20230831,152600,8924766800,41850,41850,41850,41850,0
|
|
20230831,152500,8924766800,41850,41850,41850,41850,0
|
|
20230831,152400,8924766800,41850,41850,41850,41850,0
|
|
20230831,152300,8924766800,41850,41850,41850,41850,0
|
|
20230831,152200,8924766800,41850,41850,41850,41850,0
|
|
20230831,152100,8924766800,41850,41850,41850,41850,0
|
|
20230831,152000,8924766800,41850,41850,41850,41850,0
|
|
20230831,151900,8924766800,41850,41850,41850,41800,1583
|
|
20230831,151800,8858559950,41850,41850,41850,41800,1010
|
|
20230831,151700,8816299600,41800,41800,41850,41800,3640
|
|
20230831,151600,8664130400,41800,41800,41800,41750,601
|
|
20230831,151500,8639024600,41750,41700,41800,41700,323
|
|
20230831,151400,8625534700,41700,41850,41850,41700,1211
|
|
20230831,151300,8574950850,41800,41800,41850,41800,1476
|
|
20230831,151200,8513251950,41800,41850,41850,41800,1645
|
|
20230831,151100,8444469550,41850,41850,41850,41800,564
|
|
20230831,151000,8420870000,41850,41850,41850,41800,658
|
|
20230831,150900,8393335600,41850,41800,41850,41800,216
|
|
20230831,150800,8384300700,41850,41850,41850,41800,748
|
|
20230831,150700,8353004850,41800,41800,41800,41750,1071
|
|
20230831,150600,8308238400,41750,41800,41800,41750,484
|
|
20230831,150500,8288017150,41800,41800,41800,41750,192
|
|
20230831,150400,8279997650,41750,41750,41800,41750,887
|
|
20230831,150300,8242964850,41800,41700,41800,41700,6022
|
|
20230831,150200,7991416550,41750,41700,41750,41700,2261
|
|
20230831,150100,7897131100,41700,41700,41700,41650,996
|
|
20230831,150000,7855601650,41700,41650,41700,41650,120
|
|
20230831,145900,7850603150,41650,41700,41700,41650,158
|
|
20230831,145800,7844022000,41700,41650,41700,41650,641
|
|
20230831,145700,7817308350,41650,41650,41700,41650,912
|
|
20230831,145600,7779323150,41700,41650,41700,41650,203
|
|
20230831,145500,7770867700,41700,41650,41700,41650,664
|
|
20230831,145400,7743211600,41700,41650,41700,41650,442
|
|
20230831,145300,7724792050,41700,41700,41700,41650,300
|
|
20230831,145200,7712295550,41650,41650,41700,41650,271
|
|
20230831,145100,7701006650,41650,41700,41700,41650,258
|
|
20230831,145000,7690259600,41650,41650,41700,41650,302
|
|
20230831,144900,7677677700,41650,41650,41650,41600,543
|
|
20230831,144800,7655066750,41650,41600,41650,41600,314
|
|
20230831,144700,7642000450,41650,41600,41650,41600,494
|
|
20230831,144600,7621433350,41650,41600,41650,41600,879
|
|
20230831,144500,7584860200,41600,41650,41650,41600,329
|
|
20230831,144400,7571161950,41650,41700,41700,41650,633
|
|
20230831,144300,7544780700,41700,41650,41750,41650,1255
|
|
20230831,144200,7492442400,41650,41650,41700,41650,485
|
|
20230831,144100,7472242050,41650,41700,41700,41650,292
|
|
20230831,144000,7460074400,41700,41700,41700,41700,1779
|
|
20230831,143900,7385890100,41700,41750,41750,41700,269
|
|
20230831,143800,7374672750,41700,41700,41700,41700,309
|
|
20230831,143700,7361787450,41700,41650,41750,41650,1280
|
|
20230831,143600,7308412300,41650,41700,41700,41650,516
|
|
20230831,143500,7286917400,41650,41600,41700,41600,275
|
|
20230831,143400,7275467500,41600,41650,41650,41600,244
|
|
20230831,143300,7265316550,41650,41650,41650,41600,497
|
|
20230831,143200,7244628150,41600,41650,41650,41600,367
|
|
20230831,143100,7229355700,41600,41600,41650,41600,367
|
|
20230831,143000,7214077250,41650,41650,41650,41650,219
|
|
20230831,142900,7204955900,41600,41600,41650,41600,404
|
|
20230831,142800,7188144700,41600,41700,41700,41600,380
|
|
20230831,142700,7172318900,41700,41600,41700,41600,398
|
|
20230831,142600,7155743500,41600,41650,41700,41600,276
|
|
20230831,142500,7144249550,41600,41650,41700,41600,316
|
|
20230831,142400,7131087950,41700,41650,41700,41650,185
|
|
20230831,142300,7123382150,41650,41650,41700,41600,316
|
|
20230831,142200,7110228850,41650,41650,41700,41600,379
|
|
20230831,142100,7094443450,41650,41700,41700,41650,292
|
|
20230831,142000,7082281600,41650,41650,41700,41650,155
|
|
20230831,141900,7075825550,41650,41650,41700,41650,264
|
|
20230831,141800,7064828350,41650,41700,41750,41650,212
|
|
20230831,141700,7055990100,41700,41700,41700,41650,1094
|
|
20230831,141600,7010389100,41700,41700,41700,41650,102
|
|
20230831,141500,7006140000,41650,41650,41700,41650,173
|
|
20230831,141400,6998934450,41650,41700,41700,41650,554
|
|
20230831,141300,6975842000,41700,41700,41750,41700,290
|
|
20230831,141200,6963748900,41700,41700,41750,41700,281
|
|
20230831,141100,6952029600,41700,41700,41700,41700,113
|
|
20230831,141000,6947317500,41700,41750,41750,41700,293
|
|
20230831,140900,6935099300,41700,41650,41700,41650,1997
|
|
20230831,140800,6851884550,41650,41700,41700,41650,250
|
|
20230831,140700,6841470250,41700,41700,41700,41650,777
|
|
20230831,140600,6809076550,41700,41600,41750,41600,3548
|
|
20230831,140500,6661057250,41650,41650,41650,41600,1454
|
|
20230831,140400,6600501700,41650,41650,41700,41650,364
|
|
20230831,140300,6585341050,41700,41650,41700,41650,232
|
|
20230831,140200,6575677500,41650,41650,41650,41650,251
|
|
20230831,140100,6565223350,41700,41650,41700,41650,160
|
|
20230831,140000,6558559300,41650,41650,41700,41650,270
|
|
20230831,135900,6547313350,41650,41650,41700,41650,439
|
|
20230831,135800,6529028650,41700,41650,41700,41650,2276
|
|
20230831,135700,6434138800,41650,41650,41650,41650,482
|
|
20230831,135600,6414063500,41650,41650,41700,41650,827
|
|
20230831,135500,6379617900,41650,41700,41700,41600,472
|
|
20230831,135400,6359966500,41700,41650,41700,41600,304
|
|
20230831,135300,6347308050,41600,41650,41650,41600,536
|
|
20230831,135200,6324997650,41650,41650,41650,41600,419
|
|
20230831,135100,6307560400,41650,41650,41700,41650,378
|
|
20230831,135000,6291816650,41650,41600,41650,41600,404
|
|
20230831,134900,6275002100,41600,41650,41700,41600,448
|
|
20230831,134800,6256357500,41650,41600,41650,41600,428
|
|
20230831,134700,6238552650,41650,41600,41650,41600,402
|
|
20230831,134600,6221820850,41600,41650,41650,41550,1352
|
|
20230831,134500,6165536100,41650,41600,41650,41550,1061
|
|
20230831,134400,6121396850,41600,41650,41700,41600,1326
|
|
20230831,134300,6066169850,41650,41600,41700,41600,1389
|
|
20230831,134200,6008319750,41600,41600,41650,41600,336
|
|
20230831,134100,5994342100,41600,41600,41650,41600,286
|
|
20230831,134000,5982444150,41600,41550,41600,41550,531
|
|
20230831,133900,5960372600,41600,41600,41600,41550,202
|
|
20230831,133800,5951975300,41550,41550,41600,41550,418
|
|
20230831,133700,5934602050,41550,41550,41650,41550,309
|
|
20230831,133600,5921751150,41550,41550,41600,41550,354
|
|
20230831,133500,5907035750,41550,41600,41650,41550,325
|
|
20230831,133400,5893521900,41600,41600,41600,41550,854
|
|
20230831,133300,5858024950,41600,41550,41600,41550,421
|
|
20230831,133200,5840525500,41550,41550,41600,41550,408
|
|
20230831,133100,5823571450,41600,41550,41600,41550,816
|
|
20230831,133000,5789639250,41550,41550,41600,41550,494
|
|
20230831,132900,5769113250,41600,41600,41600,41550,500
|
|
20230831,132800,5748337100,41550,41550,41600,41550,1487
|
|
20230831,132700,5686551900,41550,41550,41600,41550,644
|
|
20230831,132600,5659793550,41550,41600,41600,41550,204
|
|
20230831,132500,5651315500,41550,41650,41650,41550,207
|
|
20230831,132400,5642711800,41600,41600,41650,41600,313
|
|
20230831,132300,5629690400,41600,41600,41600,41600,491
|
|
20230831,132200,5609264800,41600,41600,41600,41600,218
|
|
20230831,132100,5600196000,41600,41600,41600,41600,179
|
|
20230831,132000,5592749600,41600,41650,41650,41600,335
|
|
20230831,131900,5578812950,41600,41600,41600,41600,239
|
|
20230831,131800,5568870550,41600,41600,41600,41550,362
|
|
20230831,131700,5553815800,41600,41650,41650,41600,284
|
|
20230831,131600,5542000750,41600,41600,41650,41600,193
|
|
20230831,131500,5533971700,41600,41600,41650,41600,306
|
|
20230831,131400,5521240250,41650,41550,41650,41550,891
|
|
20230831,131300,5484188950,41550,41550,41600,41550,188
|
|
20230831,131200,5476374900,41650,41550,41650,41550,304
|
|
20230831,131100,5463739100,41600,41600,41600,41550,287
|
|
20230831,131000,5451808950,41600,41650,41650,41550,307
|
|
20230831,130900,5439045000,41650,41600,41650,41550,361
|
|
20230831,130800,5424032100,41600,41550,41600,41550,257
|
|
20230831,130700,5413353500,41550,41550,41600,41550,263
|
|
20230831,130600,5402424200,41600,41550,41600,41550,343
|
|
20230831,130500,5388169250,41600,41550,41600,41550,177
|
|
20230831,130400,5380810700,41550,41600,41650,41550,353
|
|
20230831,130300,5366138100,41550,41600,41600,41550,218
|
|
20230831,130200,5357080000,41600,41550,41600,41550,564
|
|
20230831,130100,5333632050,41550,41600,41650,41550,230
|
|
20230831,130000,5324065800,41600,41600,41650,41600,323
|
|
20230831,125900,5310628950,41600,41600,41600,41550,394
|
|
20230831,125800,5294239300,41600,41600,41650,41600,525
|
|
20230831,125700,5272398650,41600,41600,41650,41600,252
|
|
20230831,125600,5261915150,41600,41600,41600,41600,308
|
|
20230831,125500,5249102350,41600,41600,41650,41600,421
|
|
20230831,125400,5231588700,41650,41650,41650,41600,250
|
|
20230831,125300,5221185450,41650,41650,41700,41600,1868
|
|
20230831,125200,5143299200,41650,41650,41650,41650,334
|
|
20230831,125100,5129388100,41650,41650,41650,41650,698
|
|
20230831,125000,5100316400,41650,41650,41650,41650,196
|
|
20230831,124900,5092153000,41650,41650,41700,41650,274
|
|
20230831,124800,5080740600,41650,41650,41650,41650,250
|
|
20230831,124700,5070328100,41650,41650,41650,41650,554
|
|
20230831,124600,5047254000,41650,41650,41700,41650,144
|
|
20230831,124500,5041255800,41650,41650,41700,41650,204
|
|
20230831,124400,5032758900,41650,41650,41650,41650,94
|
|
20230831,124300,5028843800,41650,41700,41700,41650,236
|
|
20230831,124200,5019012800,41650,41650,41650,41650,191
|
|
20230831,124100,5011057650,41650,41650,41700,41650,184
|
|
20230831,124000,5003393100,41700,41650,41700,41650,575
|
|
20230831,123900,4979439300,41650,41650,41700,41650,101
|
|
20230831,123800,4975232550,41650,41650,41650,41650,146
|
|
20230831,123700,4969151650,41650,41650,41700,41650,1116
|
|
20230831,123600,4922625200,41650,41600,41700,41600,779
|
|
20230831,123500,4890184350,41600,41650,41650,41600,371
|
|
20230831,123400,4874738750,41600,41600,41600,41600,228
|
|
20230831,123300,4865253950,41600,41600,41600,41600,234
|
|
20230831,123200,4855519550,41600,41600,41650,41600,158
|
|
20230831,123100,4848946400,41600,41600,41600,41600,177
|
|
20230831,123000,4841583200,41600,41600,41600,41600,156
|
|
20230831,122900,4835093600,41600,41650,41650,41600,499
|
|
20230831,122800,4814320700,41600,41550,41650,41550,317
|
|
20230831,122700,4801131050,41550,41600,41600,41550,205
|
|
20230831,122600,4792611200,41600,41550,41600,41550,210
|
|
20230831,122500,4783881100,41600,41550,41600,41550,166
|
|
20230831,122400,4776981850,41550,41550,41550,41550,195
|
|
20230831,122300,4768879600,41550,41600,41600,41550,101
|
|
20230831,122200,4764679500,41600,41600,41600,41550,294
|
|
20230831,122100,4752451700,41600,41600,41600,41600,221
|
|
20230831,122000,4743258100,41600,41600,41600,41600,142
|
|
20230831,121900,4737350900,41600,41600,41650,41600,581
|
|
20230831,121800,4713181000,41600,41650,41650,41600,103
|
|
20230831,121700,4708896050,41600,41600,41600,41600,124
|
|
20230831,121600,4703737650,41600,41600,41600,41600,335
|
|
20230831,121500,4689801650,41600,41600,41650,41600,114
|
|
20230831,121400,4685058250,41600,41600,41600,41600,157
|
|
20230831,121300,4678527050,41600,41650,41650,41600,1321
|
|
20230831,121200,4623569350,41600,41650,41700,41600,293
|
|
20230831,121100,4611365800,41650,41650,41650,41650,99
|
|
20230831,121000,4607242450,41650,41600,41700,41600,252
|
|
20230831,120900,4596750600,41600,41650,41650,41600,131
|
|
20230831,120800,4591300800,41600,41600,41600,41600,114
|
|
20230831,120700,4586558400,41600,41650,41650,41600,185
|
|
20230831,120600,4578855150,41650,41650,41700,41600,683
|
|
20230831,120500,4550438450,41650,41650,41650,41600,1002
|
|
20230831,120400,4508705550,41700,41650,41700,41650,252
|
|
20230831,120300,4498202450,41650,41650,41700,41650,263
|
|
20230831,120200,4487246850,41650,41700,41700,41650,666
|
|
20230831,120100,4459507600,41650,41650,41700,41650,237
|
|
20230831,120000,4449635350,41650,41700,41700,41650,671
|
|
20230831,115900,4421671650,41700,41650,41700,41650,114
|
|
20230831,115800,4416919250,41700,41650,41700,41650,316
|
|
20230831,115700,4403754750,41650,41650,41700,41650,194
|
|
20230831,115600,4395673450,41650,41650,41700,41650,128
|
|
20230831,115500,4390341750,41650,41650,41700,41650,369
|
|
20230831,115400,4374969900,41650,41650,41700,41650,126
|
|
20230831,115300,4369720250,41650,41600,41650,41600,180
|
|
20230831,115200,4362223750,41700,41600,41700,41600,258
|
|
20230831,115100,4351487450,41600,41650,41700,41600,486
|
|
20230831,115000,4331246450,41650,41650,41700,41600,2079
|
|
20230831,114900,4244586200,41600,41600,41650,41600,721
|
|
20230831,114800,4214576500,41600,41650,41650,41600,755
|
|
20230831,114700,4183138550,41650,41650,41650,41600,535
|
|
20230831,114600,4160882450,41600,41650,41650,41600,201
|
|
20230831,114500,4152519200,41650,41650,41650,41600,339
|
|
20230831,114400,4138412400,41650,41600,41650,41550,398
|
|
20230831,114300,4121848700,41600,41550,41600,41550,457
|
|
20230831,114200,4102850250,41600,41600,41600,41550,339
|
|
20230831,114100,4088759500,41550,41550,41600,41550,167
|
|
20230831,114000,4081818300,41550,41550,41600,41550,240
|
|
20230831,113900,4071845900,41550,41600,41600,41550,1653
|
|
20230831,113800,4003127050,41550,41550,41600,41550,325
|
|
20230831,113700,3989623150,41550,41550,41600,41550,429
|
|
20230831,113600,3971796750,41550,41600,41600,41550,355
|
|
20230831,113500,3957046150,41550,41550,41550,41550,194
|
|
20230831,113400,3948985450,41550,41600,41600,41550,447
|
|
20230831,113300,3930407850,41550,41550,41600,41550,338
|
|
20230831,113200,3916362100,41550,41550,41600,41550,270
|
|
20230831,113100,3905137650,41550,41550,41600,41500,660
|
|
20230831,113000,3877702300,41600,41500,41600,41500,323
|
|
20230831,112900,3864290800,41500,41500,41600,41500,571
|
|
20230831,112800,3840575300,41500,41500,41550,41500,443
|
|
20230831,112700,3822189400,41500,41550,41550,41500,238
|
|
20230831,112600,3812309750,41550,41550,41550,41500,449
|
|
20230831,112500,3793670950,41500,41500,41550,41500,308
|
|
20230831,112400,3780887250,41500,41550,41600,41500,1414
|
|
20230831,112300,3722194700,41550,41550,41600,41550,836
|
|
20230831,112200,3687455650,41600,41500,41600,41500,417
|
|
20230831,112100,3670133950,41500,41500,41550,41500,326
|
|
20230831,112000,3656599200,41550,41550,41550,41500,532
|
|
20230831,111900,3634509950,41550,41500,41600,41500,221
|
|
20230831,111800,3625330200,41600,41500,41600,41500,491
|
|
20230831,111700,3604947650,41500,41500,41550,41500,395
|
|
20230831,111600,3588550350,41550,41500,41550,41500,243
|
|
20230831,111500,3578459300,41500,41550,41550,41500,500
|
|
20230831,111400,3557705400,41550,41500,41600,41500,559
|
|
20230831,111300,3534501500,41550,41500,41550,41500,447
|
|
20230831,111200,3515933800,41500,41500,41550,41500,395
|
|
20230831,111100,3499537450,41550,41550,41550,41550,436
|
|
20230831,111000,3481421650,41550,41550,41600,41550,233
|
|
20230831,110900,3471739150,41550,41550,41600,41550,541
|
|
20230831,110800,3449259150,41550,41550,41550,41500,321
|
|
20230831,110700,3435925150,41550,41550,41550,41500,237
|
|
20230831,110600,3426078600,41550,41550,41550,41500,636
|
|
20230831,110500,3399676400,41550,41550,41550,41500,271
|
|
20230831,110400,3388425900,41550,41500,41550,41500,112
|
|
20230831,110300,3383773700,41550,41500,41550,41500,317
|
|
20230831,110200,3370614050,41550,41500,41550,41500,387
|
|
20230831,110100,3354547900,41550,41550,41550,41500,163
|
|
20230831,110000,3347777750,41500,41600,41600,41500,1600
|
|
20230831,105900,3281299100,41550,41550,41600,41550,2122
|
|
20230831,105800,3193129500,41600,41600,41600,41550,107
|
|
20230831,105700,3188682850,41600,41550,41600,41550,1468
|
|
20230831,105600,3127687050,41550,41550,41600,41550,450
|
|
20230831,105500,3108982850,41550,41600,41650,41550,3706
|
|
20230831,105400,2954811500,41600,41650,41650,41600,1020
|
|
20230831,105300,2912373200,41600,41600,41650,41600,170
|
|
20230831,105200,2905297700,41650,41600,41650,41600,98
|
|
20230831,105100,2901219400,41600,41600,41650,41600,130
|
|
20230831,105000,2895811050,41600,41600,41650,41600,140
|
|
20230831,104900,2889985050,41650,41600,41650,41600,86
|
|
20230831,104800,2886406050,41600,41600,41650,41600,152
|
|
20230831,104700,2880082750,41600,41650,41650,41600,180
|
|
20230831,104600,2872592600,41650,41600,41650,41600,45
|
|
20230831,104500,2870720150,41600,41650,41650,41600,641
|
|
20230831,104400,2844029200,41600,41600,41650,41600,248
|
|
20230831,104300,2833706600,41650,41600,41650,41600,258
|
|
20230831,104200,2822973050,41600,41600,41650,41600,806
|
|
20230831,104100,2789442300,41600,41650,41650,41600,200
|
|
20230831,104000,2781117700,41600,41650,41650,41600,802
|
|
20230831,103900,2747753300,41650,41650,41650,41600,182
|
|
20230831,103800,2740179600,41600,41600,41650,41600,334
|
|
20230831,103700,2726277550,41600,41650,41650,41600,176
|
|
20230831,103600,2718951350,41650,41600,41650,41600,308
|
|
20230831,103500,2706128800,41650,41600,41650,41600,213
|
|
20230831,103400,2697264250,41650,41650,41650,41600,276
|
|
20230831,103300,2685777400,41600,41600,41650,41600,820
|
|
20230831,103200,2651634400,41650,41600,41650,41600,157
|
|
20230831,103100,2645100450,41650,41700,41700,41600,182
|
|
20230831,103000,2637521200,41650,41650,41700,41650,1803
|
|
20230831,102900,2562424300,41700,41700,41700,41650,54
|
|
20230831,102800,2560174050,41650,41700,41700,41650,134
|
|
20230831,102700,2554589950,41700,41650,41700,41650,352
|
|
20230831,102600,2539926150,41700,41650,41700,41650,249
|
|
20230831,102500,2529552250,41650,41650,41700,41650,144
|
|
20230831,102400,2523551700,41650,41700,41700,41650,126
|
|
20230831,102300,2518301250,41700,41650,41700,41650,238
|
|
20230831,102200,2508380550,41700,41650,41700,41650,109
|
|
20230831,102100,2503836250,41700,41650,41700,41650,187
|
|
20230831,102000,2496043500,41700,41650,41700,41650,93
|
|
20230831,101900,2492167600,41700,41650,41700,41650,109
|
|
20230831,101800,2487624700,41700,41650,41700,41650,163
|
|
20230831,101700,2480833050,41650,41750,41750,41650,1021
|
|
20230831,101600,2438302500,41700,41650,41700,41650,711
|
|
20230831,101500,2408657500,41700,41700,41700,41650,210
|
|
20230831,101400,2399903350,41700,41650,41750,41650,941
|
|
20230831,101300,2360680100,41700,41700,41700,41650,269
|
|
20230831,101200,2349468050,41700,41650,41700,41650,420
|
|
20230831,101100,2331962300,41650,41650,41700,41650,422
|
|
20230831,101000,2314378000,41650,41700,41700,41650,129
|
|
20230831,100900,2309003050,41700,41650,41700,41650,272
|
|
20230831,100800,2297668950,41700,41700,41700,41650,228
|
|
20230831,100700,2288161650,41700,41750,41750,41650,394
|
|
20230831,100600,2271730700,41700,41700,41750,41700,562
|
|
20230831,100500,2248292700,41750,41750,41750,41700,95
|
|
20230831,100400,2244328100,41750,41650,41750,41650,385
|
|
20230831,100300,2228275000,41700,41700,41700,41650,374
|
|
20230831,100200,2212682950,41700,41650,41700,41650,968
|
|
20230831,100100,2172326900,41650,41700,41700,41650,382
|
|
20230831,100000,2156399600,41700,41700,41700,41650,359
|
|
20230831,095900,2141432850,41650,41650,41700,41650,209
|
|
20230831,095800,2132724500,41650,41650,41700,41650,1545
|
|
20230831,095700,2068372650,41650,41650,41650,41600,252
|
|
20230831,095600,2057880400,41600,41600,41650,41600,560
|
|
20230831,095500,2034565200,41600,41600,41650,41600,380
|
|
20230831,095400,2018753300,41600,41600,41650,41600,141
|
|
20230831,095300,2012884750,41600,41600,41650,41600,637
|
|
20230831,095200,1986367750,41600,41650,41650,41600,311
|
|
20230831,095100,1973419650,41650,41600,41650,41600,494
|
|
20230831,095000,1952846750,41650,41650,41650,41600,161
|
|
20230831,094900,1946146650,41600,41600,41650,41600,195
|
|
20230831,094800,1938029900,41650,41600,41650,41600,85
|
|
20230831,094700,1934492700,41600,41650,41700,41600,1414
|
|
20230831,094600,1875602900,41650,41700,41700,41650,706
|
|
20230831,094500,1846194850,41700,41700,41700,41650,4539
|
|
20230831,094400,1656960050,41700,41750,41750,41700,1322
|
|
20230831,094300,1601770550,41750,41800,41800,41750,210
|
|
20230831,094200,1593000100,41800,41750,41800,41750,91
|
|
20230831,094100,1589199400,41750,41750,41800,41750,66
|
|
20230831,094000,1586443800,41750,41750,41800,41750,177
|
|
20230831,093900,1579054000,41750,41750,41750,41750,716
|
|
20230831,093800,1549161000,41750,41750,41750,41700,707
|
|
20230831,093700,1519648600,41750,41750,41750,41700,230
|
|
20230831,093600,1510048950,41750,41750,41750,41700,304
|
|
20230831,093500,1497360050,41750,41750,41750,41700,2135
|
|
20230831,093400,1408226000,41800,41800,41800,41750,132
|
|
20230831,093300,1402711050,41800,41800,41800,41750,1268
|
|
20230831,093200,1349711600,41800,41850,41850,41800,133
|
|
20230831,093100,1344151550,41800,41850,41850,41800,549
|
|
20230831,093000,1321201850,41800,41850,41900,41800,301
|
|
20230831,092900,1308610900,41900,41850,41900,41850,1590
|
|
20230831,092800,1242069150,41850,41800,41850,41800,463
|
|
20230831,092700,1222714350,41800,41850,41850,41800,1919
|
|
20230831,092600,1142498600,41800,41900,41900,41800,3799
|
|
20230831,092500,983444750,41900,42000,42000,41900,3682
|
|
20230831,092400,829021050,41950,42000,42000,41950,323
|
|
20230831,092300,815461800,41950,42000,42000,41950,117
|
|
20230831,092200,810551800,42000,42000,42000,41950,160
|
|
20230831,092100,803834650,42000,41950,42000,41950,330
|
|
20230831,092000,789981100,41950,42000,42000,41950,135
|
|
20230831,091900,784315550,41950,42000,42000,41950,365
|
|
20230831,091800,768992450,41950,41950,41950,41950,213
|
|
20230831,091700,760057100,41950,41950,41950,41950,730
|
|
20230831,091600,729433600,41950,42000,42000,41950,317
|
|
20230831,091500,716127250,42000,42050,42050,41950,2267
|
|
20230831,091400,620929050,42050,42050,42050,42000,214
|
|
20230831,091300,611936450,42050,42050,42050,42000,223
|
|
20230831,091200,602565900,42000,42050,42050,42000,411
|
|
20230831,091100,585303100,42000,42050,42050,42000,310
|
|
20230831,091000,572283050,42000,42050,42050,42000,221
|
|
20230831,090900,562998200,42050,42050,42050,42000,307
|
|
20230831,090800,550099450,42000,41950,42050,41950,921
|
|
20230831,090700,511426100,42000,42050,42050,41950,1297
|
|
20230831,090600,456956250,42050,42000,42050,42000,206
|
|
20230831,090500,448301750,42000,42000,42000,41950,854
|
|
20230831,090400,412441300,42000,42050,42050,41950,2189
|
|
20230831,090300,320513100,42050,42000,42050,42000,890
|
|
20230831,090200,283111200,42000,41950,42050,41950,755
|
|
20230831,090100,251401800,41950,42100,42150,41900,2631
|
|
20230831,090000,140822400,42150,42250,42300,42150,3333
|