580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183700,332496500,226500,226500,226500,226500,165
|
|
20230831,183600,332496500,226500,226500,226500,226500,0
|
|
20230831,183500,332496500,226500,226500,226500,226500,0
|
|
20230831,183400,332496500,226500,226500,226500,226500,0
|
|
20230831,183300,332496500,226500,226500,226500,226500,0
|
|
20230831,183200,332496500,226500,226500,226500,226500,0
|
|
20230831,183100,332496500,226500,226500,226500,226500,0
|
|
20230831,183000,332496500,226500,226500,226500,226500,0
|
|
20230831,182900,332496500,226500,226500,226500,226500,0
|
|
20230831,182800,332496500,226500,226500,226500,226500,0
|
|
20230831,182700,332496500,226500,226500,226500,226500,0
|
|
20230831,182600,332496500,226500,226500,226500,226500,0
|
|
20230831,182500,332496500,226500,226500,226500,226500,0
|
|
20230831,182400,332496500,226500,226500,226500,226500,0
|
|
20230831,182300,332496500,226500,226500,226500,226500,0
|
|
20230831,182200,332496500,226500,226500,226500,226500,0
|
|
20230831,182100,332496500,226500,226500,226500,226500,0
|
|
20230831,182000,332496500,226500,226500,226500,226500,0
|
|
20230831,181900,332496500,226500,226500,226500,226500,0
|
|
20230831,181800,332496500,226500,226500,226500,226500,0
|
|
20230831,181700,332496500,226500,226500,226500,226500,0
|
|
20230831,181600,332496500,226500,226500,226500,226500,0
|
|
20230831,181500,332496500,226500,226500,226500,226500,0
|
|
20230831,181400,332496500,226500,226500,226500,226500,0
|
|
20230831,181300,332496500,226500,226500,226500,226500,0
|
|
20230831,181200,332496500,226500,226500,226500,226500,0
|
|
20230831,181100,332496500,226500,226500,226500,226500,0
|
|
20230831,181000,332496500,226500,226500,226500,226500,0
|
|
20230831,180900,332496500,226500,226500,226500,226500,0
|
|
20230831,180800,332496500,226500,226500,226500,226500,0
|
|
20230831,180700,332496500,226500,226500,226500,226500,165
|
|
20230831,180600,332496500,226500,226500,226500,226500,0
|
|
20230831,180500,332496500,226500,226500,226500,226500,0
|
|
20230831,180400,332496500,226500,226500,226500,226500,0
|
|
20230831,180300,332496500,226500,226500,226500,226500,0
|
|
20230831,180200,332496500,226500,226500,226500,226500,0
|
|
20230831,180100,332496500,226500,226500,226500,226500,0
|
|
20230831,180000,332496500,226500,226500,226500,226500,0
|
|
20230831,175900,332496500,226500,226500,226500,226500,0
|
|
20230831,175800,332496500,226500,226500,226500,226500,0
|
|
20230831,175700,332496500,226500,226500,226500,226500,0
|
|
20230831,175600,332496500,226500,226500,226500,226500,0
|
|
20230831,175500,332496500,226500,226500,226500,226500,0
|
|
20230831,175400,332496500,226500,226500,226500,226500,0
|
|
20230831,175300,332496500,226500,226500,226500,226500,0
|
|
20230831,175200,332496500,226500,226500,226500,226500,0
|
|
20230831,175100,332496500,226500,226500,226500,226500,0
|
|
20230831,175000,332496500,226500,226500,226500,226500,0
|
|
20230831,174900,332496500,226500,226500,226500,226500,0
|
|
20230831,174800,332496500,226500,226500,226500,226500,0
|
|
20230831,174700,332496500,226500,226500,226500,226500,0
|
|
20230831,174600,332496500,226500,226500,226500,226500,0
|
|
20230831,174500,332496500,226500,226500,226500,226500,0
|
|
20230831,174400,332496500,226500,226500,226500,226500,0
|
|
20230831,174300,332496500,226500,226500,226500,226500,0
|
|
20230831,174200,332496500,226500,226500,226500,226500,0
|
|
20230831,174100,332496500,226500,226500,226500,226500,0
|
|
20230831,174000,332496500,226500,226500,226500,226500,0
|
|
20230831,173900,332496500,226500,226500,226500,226500,0
|
|
20230831,173800,332496500,226500,226500,226500,226500,0
|
|
20230831,173700,332496500,226500,226500,226500,226500,165
|
|
20230831,173600,332496500,226500,226500,226500,226500,0
|
|
20230831,173500,332496500,226500,226500,226500,226500,0
|
|
20230831,173400,332496500,226500,226500,226500,226500,0
|
|
20230831,173300,332496500,226500,226500,226500,226500,0
|
|
20230831,173200,332496500,226500,226500,226500,226500,0
|
|
20230831,173100,332496500,226500,226500,226500,226500,0
|
|
20230831,173000,332496500,226500,226500,226500,226500,0
|
|
20230831,172900,332496500,226500,226500,226500,226500,0
|
|
20230831,172800,332496500,226500,226500,226500,226500,0
|
|
20230831,172700,332496500,226500,226500,226500,226500,0
|
|
20230831,172600,332496500,226500,226500,226500,226500,0
|
|
20230831,172500,332496500,226500,226500,226500,226500,0
|
|
20230831,172400,332496500,226500,226500,226500,226500,0
|
|
20230831,172300,332496500,226500,226500,226500,226500,0
|
|
20230831,172200,332496500,226500,226500,226500,226500,0
|
|
20230831,172100,332496500,226500,226500,226500,226500,0
|
|
20230831,172000,332496500,226500,226500,226500,226500,0
|
|
20230831,171900,332496500,226500,226500,226500,226500,0
|
|
20230831,171800,332496500,226500,226500,226500,226500,0
|
|
20230831,171700,332496500,226500,226500,226500,226500,0
|
|
20230831,171600,332496500,226500,226500,226500,226500,0
|
|
20230831,171500,332496500,226500,226500,226500,226500,0
|
|
20230831,171400,332496500,226500,226500,226500,226500,0
|
|
20230831,171300,332496500,226500,226500,226500,226500,0
|
|
20230831,171200,332496500,226500,226500,226500,226500,0
|
|
20230831,171100,332496500,226500,226500,226500,226500,0
|
|
20230831,171000,332496500,226500,226500,226500,226500,0
|
|
20230831,170900,332496500,226500,226500,226500,226500,0
|
|
20230831,170800,332496500,226500,226500,226500,226500,0
|
|
20230831,170700,332496500,226500,226500,226500,226500,165
|
|
20230831,170600,332496500,226500,226500,226500,226500,0
|
|
20230831,170500,332496500,226500,226500,226500,226500,0
|
|
20230831,170400,332496500,226500,226500,226500,226500,0
|
|
20230831,170300,332496500,226500,226500,226500,226500,0
|
|
20230831,170200,332496500,226500,226500,226500,226500,0
|
|
20230831,170100,332496500,226500,226500,226500,226500,0
|
|
20230831,170000,332496500,226500,226500,226500,226500,0
|
|
20230831,165900,332496500,226500,226500,226500,226500,0
|
|
20230831,165800,332496500,226500,226500,226500,226500,0
|
|
20230831,165700,332496500,226500,226500,226500,226500,0
|
|
20230831,165600,332496500,226500,226500,226500,226500,0
|
|
20230831,165500,332496500,226500,226500,226500,226500,0
|
|
20230831,165400,332496500,226500,226500,226500,226500,0
|
|
20230831,165300,332496500,226500,226500,226500,226500,0
|
|
20230831,165200,332496500,226500,226500,226500,226500,0
|
|
20230831,165100,332496500,226500,226500,226500,226500,0
|
|
20230831,165000,332496500,226500,226500,226500,226500,0
|
|
20230831,164900,332496500,226500,226500,226500,226500,0
|
|
20230831,164800,332496500,226500,226500,226500,226500,0
|
|
20230831,164700,332496500,226500,226500,226500,226500,0
|
|
20230831,164600,332496500,226500,226500,226500,226500,0
|
|
20230831,164500,332496500,226500,226500,226500,226500,0
|
|
20230831,164400,332496500,226500,226500,226500,226500,0
|
|
20230831,164300,332496500,226500,226500,226500,226500,0
|
|
20230831,164200,332496500,226500,226500,226500,226500,0
|
|
20230831,164100,332496500,226500,226500,226500,226500,0
|
|
20230831,164000,332496500,226500,226500,226500,226500,0
|
|
20230831,163900,332496500,226500,226500,226500,226500,0
|
|
20230831,163800,332496500,226500,226500,226500,226500,0
|
|
20230831,163700,332496500,226500,226500,226500,226500,165
|
|
20230831,163600,332496500,226500,226500,226500,226500,0
|
|
20230831,163500,332496500,226500,226500,226500,226500,0
|
|
20230831,163400,332496500,226500,226500,226500,226500,0
|
|
20230831,163300,332496500,226500,226500,226500,226500,0
|
|
20230831,163200,332496500,226500,226500,226500,226500,0
|
|
20230831,163100,332496500,226500,226500,226500,226500,0
|
|
20230831,163000,332496500,226500,226500,226500,226500,0
|
|
20230831,162900,332496500,226500,226500,226500,226500,0
|
|
20230831,162800,332496500,226500,226500,226500,226500,0
|
|
20230831,162700,332496500,226500,226500,226500,226500,0
|
|
20230831,162600,332496500,226500,226500,226500,226500,0
|
|
20230831,162500,332496500,226500,226500,226500,226500,0
|
|
20230831,162400,332496500,226500,226500,226500,226500,0
|
|
20230831,162300,332496500,226500,226500,226500,226500,0
|
|
20230831,162200,332496500,226500,226500,226500,226500,0
|
|
20230831,162100,332496500,226500,226500,226500,226500,0
|
|
20230831,162000,332496500,226500,226500,226500,226500,0
|
|
20230831,161900,332496500,226500,226500,226500,226500,0
|
|
20230831,161800,332496500,226500,226500,226500,226500,0
|
|
20230831,161700,332496500,226500,226500,226500,226500,0
|
|
20230831,161600,332496500,226500,226500,226500,226500,0
|
|
20230831,161500,332496500,226500,226500,226500,226500,0
|
|
20230831,161400,332496500,226500,226500,226500,226500,0
|
|
20230831,161300,332496500,226500,226500,226500,226500,0
|
|
20230831,161200,332496500,226500,226500,226500,226500,0
|
|
20230831,161100,332496500,226500,226500,226500,226500,0
|
|
20230831,161000,332496500,226500,226500,226500,226500,0
|
|
20230831,160900,332496500,226500,226500,226500,226500,0
|
|
20230831,160800,332496500,226500,226500,226500,226500,0
|
|
20230831,160700,332496500,226500,226500,226500,226500,165
|
|
20230831,160600,332496500,226500,226500,226500,226500,0
|
|
20230831,160500,332496500,226500,226500,226500,226500,0
|
|
20230831,160400,332496500,226500,226500,226500,226500,0
|
|
20230831,160300,332496500,226500,226500,226500,226500,0
|
|
20230831,160200,332496500,226500,226500,226500,226500,0
|
|
20230831,160100,332496500,226500,226500,226500,226500,0
|
|
20230831,160000,332496500,226500,226500,226500,226500,0
|
|
20230831,155900,332496500,226500,226500,226500,226500,0
|
|
20230831,155800,332496500,226500,226500,226500,226500,0
|
|
20230831,155700,332496500,226500,226500,226500,226500,0
|
|
20230831,155600,332496500,226500,226500,226500,226500,0
|
|
20230831,155500,332496500,226500,226500,226500,226500,0
|
|
20230831,155400,332496500,226500,226500,226500,226500,0
|
|
20230831,155300,332496500,226500,226500,226500,226500,0
|
|
20230831,155200,332496500,226500,226500,226500,226500,0
|
|
20230831,155100,332496500,226500,226500,226500,226500,0
|
|
20230831,155000,332496500,226500,226500,226500,226500,0
|
|
20230831,154900,332496500,226500,226500,226500,226500,0
|
|
20230831,154800,332496500,226500,226500,226500,226500,0
|
|
20230831,154700,332496500,226500,226500,226500,226500,0
|
|
20230831,154600,332496500,226500,226500,226500,226500,0
|
|
20230831,154500,332496500,226500,226500,226500,226500,0
|
|
20230831,154400,332496500,226500,226500,226500,226500,0
|
|
20230831,154300,332496500,226500,226500,226500,226500,0
|
|
20230831,154200,332496500,226500,226500,226500,226500,0
|
|
20230831,154100,332496500,226500,226500,226500,226500,0
|
|
20230831,154000,332496500,226500,226500,226500,226500,0
|
|
20230831,153900,332496500,226500,226500,226500,226500,0
|
|
20230831,153800,332496500,226500,226500,226500,226500,0
|
|
20230831,153700,332496500,226500,226500,226500,226500,165
|
|
20230831,153600,332496500,226500,226500,226500,226500,0
|
|
20230831,153500,332496500,226500,226500,226500,226500,0
|
|
20230831,153400,332496500,226500,226500,226500,226500,0
|
|
20230831,153300,332496500,226500,226500,226500,226500,0
|
|
20230831,153200,332496500,226500,226500,226500,226500,0
|
|
20230831,153100,332496500,226500,226500,226500,226500,0
|
|
20230831,153000,332496500,226500,226500,226500,226500,165
|
|
20230831,152900,295124000,227000,227000,227000,227000,0
|
|
20230831,152800,295124000,227000,227000,227000,227000,0
|
|
20230831,152700,295124000,227000,227000,227000,227000,0
|
|
20230831,152600,295124000,227000,227000,227000,227000,0
|
|
20230831,152500,295124000,227000,227000,227000,227000,0
|
|
20230831,152400,295124000,227000,227000,227000,227000,0
|
|
20230831,152300,295124000,227000,227000,227000,227000,0
|
|
20230831,152200,295124000,227000,227000,227000,227000,0
|
|
20230831,152100,295124000,227000,227000,227000,227000,0
|
|
20230831,152000,295124000,227000,227000,227000,227000,0
|
|
20230831,151900,295124000,227000,227000,227000,227000,0
|
|
20230831,151800,295124000,227000,227000,227000,227000,4
|
|
20230831,151700,294216000,227000,227000,227000,227000,0
|
|
20230831,151600,294216000,227000,227000,227000,227000,5
|
|
20230831,151500,293081000,226500,226500,226500,226500,0
|
|
20230831,151400,293081000,226500,226500,226500,226500,0
|
|
20230831,151300,293081000,226500,226500,226500,226500,0
|
|
20230831,151200,293081000,226500,226500,226500,226500,0
|
|
20230831,151100,293081000,226500,226500,226500,226500,5
|
|
20230831,151000,291948500,226500,226500,226500,226500,2
|
|
20230831,150900,291495500,226500,226500,226500,226500,0
|
|
20230831,150800,291495500,226500,226500,226500,226500,0
|
|
20230831,150700,291495500,226500,226500,226500,226500,0
|
|
20230831,150600,291495500,226500,226500,226500,226500,0
|
|
20230831,150500,291495500,226500,226500,226500,226500,0
|
|
20230831,150400,291495500,226500,226500,226500,226500,0
|
|
20230831,150300,291495500,226500,226500,226500,226500,0
|
|
20230831,150200,291495500,226500,226500,226500,226500,0
|
|
20230831,150100,291495500,226500,226500,226500,226500,0
|
|
20230831,150000,291495500,226500,227000,227000,226500,2
|
|
20230831,145900,291042000,226500,226500,226500,226500,0
|
|
20230831,145800,291042000,226500,226500,226500,226500,0
|
|
20230831,145700,291042000,226500,226500,226500,226500,0
|
|
20230831,145600,291042000,226500,226500,226500,226500,0
|
|
20230831,145500,291042000,226500,226500,226500,226500,0
|
|
20230831,145400,291042000,226500,226500,226500,226500,10
|
|
20230831,145300,288777000,227000,227000,227000,227000,0
|
|
20230831,145200,288777000,227000,227000,227000,227000,1
|
|
20230831,145100,288550000,227000,227000,227000,227000,0
|
|
20230831,145000,288550000,227000,227000,227000,227000,0
|
|
20230831,144900,288550000,227000,227000,227000,227000,0
|
|
20230831,144800,288550000,227000,227000,227000,227000,0
|
|
20230831,144700,288550000,227000,227000,227000,227000,3
|
|
20230831,144600,287869000,227000,227000,227000,227000,0
|
|
20230831,144500,287869000,227000,227000,227000,227000,0
|
|
20230831,144400,287869000,227000,227000,227000,227000,0
|
|
20230831,144300,287869000,227000,227000,227000,227000,0
|
|
20230831,144200,287869000,227000,227000,227000,227000,0
|
|
20230831,144100,287869000,227000,227000,227000,227000,2
|
|
20230831,144000,287415000,226500,226500,226500,226500,0
|
|
20230831,143900,287415000,226500,226500,226500,226500,0
|
|
20230831,143800,287415000,226500,226500,226500,226500,0
|
|
20230831,143700,287415000,226500,226500,226500,226500,0
|
|
20230831,143600,287415000,226500,226500,226500,226500,0
|
|
20230831,143500,287415000,226500,226500,226500,226500,0
|
|
20230831,143400,287415000,226500,226500,226500,226500,0
|
|
20230831,143300,287415000,226500,226500,226500,226500,0
|
|
20230831,143200,287415000,226500,226500,226500,226500,0
|
|
20230831,143100,287415000,226500,226500,226500,226500,0
|
|
20230831,143000,287415000,226500,226500,226500,226500,0
|
|
20230831,142900,287415000,226500,226500,226500,226500,0
|
|
20230831,142800,287415000,226500,226500,226500,226500,0
|
|
20230831,142700,287415000,226500,226500,226500,226500,0
|
|
20230831,142600,287415000,226500,226500,226500,226500,0
|
|
20230831,142500,287415000,226500,226500,226500,226500,0
|
|
20230831,142400,287415000,226500,226500,226500,226500,0
|
|
20230831,142300,287415000,226500,226500,226500,226500,0
|
|
20230831,142200,287415000,226500,226500,226500,226500,0
|
|
20230831,142100,287415000,226500,226500,226500,226500,0
|
|
20230831,142000,287415000,226500,226500,226500,226500,0
|
|
20230831,141900,287415000,226500,226500,226500,226500,0
|
|
20230831,141800,287415000,226500,226500,226500,226500,0
|
|
20230831,141700,287415000,226500,226500,226500,226500,0
|
|
20230831,141600,287415000,226500,226500,226500,226500,0
|
|
20230831,141500,287415000,226500,226500,226500,226500,0
|
|
20230831,141400,287415000,226500,226500,226500,226500,0
|
|
20230831,141300,287415000,226500,226500,226500,226500,0
|
|
20230831,141200,287415000,226500,226500,226500,226500,0
|
|
20230831,141100,287415000,226500,226500,226500,226500,0
|
|
20230831,141000,287415000,226500,226500,226500,226500,0
|
|
20230831,140900,287415000,226500,226500,226500,226500,0
|
|
20230831,140800,287415000,226500,226500,226500,226500,0
|
|
20230831,140700,287415000,226500,226500,226500,226500,0
|
|
20230831,140600,287415000,226500,226500,226500,226500,0
|
|
20230831,140500,287415000,226500,226500,226500,226500,0
|
|
20230831,140400,287415000,226500,226500,226500,226500,0
|
|
20230831,140300,287415000,226500,226500,226500,226500,0
|
|
20230831,140200,287415000,226500,226500,226500,226500,0
|
|
20230831,140100,287415000,226500,226500,226500,226500,0
|
|
20230831,140000,287415000,226500,226500,226500,226500,0
|
|
20230831,135900,287415000,226500,226500,226500,226500,0
|
|
20230831,135800,287415000,226500,226500,226500,226500,0
|
|
20230831,135700,287415000,226500,226500,226500,226500,0
|
|
20230831,135600,287415000,226500,226500,226500,226500,0
|
|
20230831,135500,287415000,226500,226500,226500,226500,1
|
|
20230831,135400,287188500,226500,226500,226500,226500,0
|
|
20230831,135300,287188500,226500,226500,226500,226500,0
|
|
20230831,135200,287188500,226500,226500,226500,226500,0
|
|
20230831,135100,287188500,226500,226500,226500,226500,0
|
|
20230831,135000,287188500,226500,226500,226500,226500,0
|
|
20230831,134900,287188500,226500,226500,226500,226500,0
|
|
20230831,134800,287188500,226500,226500,226500,226500,0
|
|
20230831,134700,287188500,226500,226500,226500,226500,1
|
|
20230831,134600,286962000,226500,226500,226500,226500,0
|
|
20230831,134500,286962000,226500,226500,226500,226500,11
|
|
20230831,134400,284470500,226500,226500,226500,226500,0
|
|
20230831,134300,284470500,226500,226500,226500,226500,0
|
|
20230831,134200,284470500,226500,226500,226500,226500,0
|
|
20230831,134100,284470500,226500,226500,226500,226500,0
|
|
20230831,134000,284470500,226500,226500,226500,226500,0
|
|
20230831,133900,284470500,226500,226500,226500,226500,0
|
|
20230831,133800,284470500,226500,226500,226500,226500,1
|
|
20230831,133700,284244000,226500,226500,226500,226500,787
|
|
20230831,133600,105988500,227000,227000,227000,227000,0
|
|
20230831,133500,105988500,227000,227000,227000,227000,0
|
|
20230831,133400,105988500,227000,227000,227000,227000,0
|
|
20230831,133300,105988500,227000,227000,227000,227000,0
|
|
20230831,133200,105988500,227000,227000,227000,227000,0
|
|
20230831,133100,105988500,227000,227000,227000,227000,2
|
|
20230831,133000,105534500,226500,226500,226500,226500,0
|
|
20230831,132900,105534500,226500,226500,226500,226500,1
|
|
20230831,132800,105308000,226500,226500,226500,226500,0
|
|
20230831,132700,105308000,226500,226500,226500,226500,1
|
|
20230831,132600,105081500,226500,226500,226500,226500,0
|
|
20230831,132500,105081500,226500,226500,226500,226500,11
|
|
20230831,132400,102590000,226500,226500,226500,226500,0
|
|
20230831,132300,102590000,226500,226500,226500,226500,0
|
|
20230831,132200,102590000,226500,226500,226500,226500,1
|
|
20230831,132100,102363500,226500,226500,226500,226500,0
|
|
20230831,132000,102363500,226500,226500,226500,226500,1
|
|
20230831,131900,102137000,226500,226500,226500,226500,0
|
|
20230831,131800,102137000,226500,226500,226500,226500,0
|
|
20230831,131700,102137000,226500,226500,226500,226500,1
|
|
20230831,131600,101910500,226500,226500,226500,226500,0
|
|
20230831,131500,101910500,226500,226500,226500,226500,1
|
|
20230831,131400,101684000,226500,226500,226500,226500,0
|
|
20230831,131300,101684000,226500,226500,226500,226500,1
|
|
20230831,131200,101457500,226500,226500,226500,226500,0
|
|
20230831,131100,101457500,226500,226500,226500,226500,0
|
|
20230831,131000,101457500,226500,226500,226500,226500,1
|
|
20230831,130900,101231000,226500,226500,226500,226500,0
|
|
20230831,130800,101231000,226500,226500,226500,226500,1
|
|
20230831,130700,101004500,226500,226500,226500,226500,0
|
|
20230831,130600,101004500,226500,226500,226500,226500,0
|
|
20230831,130500,101004500,226500,226500,226500,226500,1
|
|
20230831,130400,100778000,226500,226500,226500,226500,33
|
|
20230831,130300,93303500,226500,226500,226500,226500,1
|
|
20230831,130200,93077000,226500,226500,226500,226500,0
|
|
20230831,130100,93077000,226500,226500,226500,226500,0
|
|
20230831,130000,93077000,226500,226500,226500,226500,1
|
|
20230831,125900,92850500,226500,226500,226500,226500,0
|
|
20230831,125800,92850500,226500,226500,226500,226500,0
|
|
20230831,125700,92850500,226500,226500,226500,226500,0
|
|
20230831,125600,92850500,226500,226500,226500,226500,0
|
|
20230831,125500,92850500,226500,226500,226500,226500,0
|
|
20230831,125400,92850500,226500,226500,226500,226500,0
|
|
20230831,125300,92850500,226500,226500,226500,226500,0
|
|
20230831,125200,92850500,226500,226500,226500,226500,0
|
|
20230831,125100,92850500,226500,226500,226500,226500,0
|
|
20230831,125000,92850500,226500,226500,226500,226500,0
|
|
20230831,124900,92850500,226500,226500,226500,226500,0
|
|
20230831,124800,92850500,226500,226500,226500,226500,0
|
|
20230831,124700,92850500,226500,226500,226500,226500,0
|
|
20230831,124600,92850500,226500,226500,226500,226500,0
|
|
20230831,124500,92850500,226500,226500,226500,226500,0
|
|
20230831,124400,92850500,226500,226500,226500,226500,0
|
|
20230831,124300,92850500,226500,226500,226500,226500,0
|
|
20230831,124200,92850500,226500,226500,226500,226500,0
|
|
20230831,124100,92850500,226500,226500,226500,226500,0
|
|
20230831,124000,92850500,226500,226500,226500,226500,6
|
|
20230831,123900,91491500,227000,227000,227000,227000,16
|
|
20230831,123800,87859500,227000,227000,227000,227000,0
|
|
20230831,123700,87859500,227000,227000,227000,227000,0
|
|
20230831,123600,87859500,227000,227000,227000,227000,0
|
|
20230831,123500,87859500,227000,227000,227000,227000,0
|
|
20230831,123400,87859500,227000,227000,227000,227000,0
|
|
20230831,123300,87859500,227000,227000,227000,227000,0
|
|
20230831,123200,87859500,227000,227000,227000,227000,0
|
|
20230831,123100,87859500,227000,227000,227000,227000,0
|
|
20230831,123000,87859500,227000,227000,227000,227000,1
|
|
20230831,122900,87632500,227000,227000,227000,227000,0
|
|
20230831,122800,87632500,227000,227000,227000,227000,0
|
|
20230831,122700,87632500,227000,227000,227000,227000,0
|
|
20230831,122600,87632500,227000,227000,227000,227000,0
|
|
20230831,122500,87632500,227000,227000,227000,227000,0
|
|
20230831,122400,87632500,227000,227000,227000,227000,0
|
|
20230831,122300,87632500,227000,227000,227000,227000,0
|
|
20230831,122200,87632500,227000,227000,227000,227000,0
|
|
20230831,122100,87632500,227000,227000,227000,227000,6
|
|
20230831,122000,86270500,227000,227000,227000,227000,0
|
|
20230831,121900,86270500,227000,227000,227000,227000,1
|
|
20230831,121800,86043500,227000,227000,227000,227000,3
|
|
20230831,121700,85362500,227000,227000,227000,227000,0
|
|
20230831,121600,85362500,227000,227000,227000,227000,0
|
|
20230831,121500,85362500,227000,227000,227000,227000,0
|
|
20230831,121400,85362500,227000,227000,227000,227000,0
|
|
20230831,121300,85362500,227000,227000,227000,227000,0
|
|
20230831,121200,85362500,227000,227000,227000,227000,0
|
|
20230831,121100,85362500,227000,227000,227000,227000,0
|
|
20230831,121000,85362500,227000,227000,227000,227000,3
|
|
20230831,120900,84681500,227000,227000,227000,227000,0
|
|
20230831,120800,84681500,227000,227000,227000,227000,1
|
|
20230831,120700,84454500,227000,227000,227000,227000,2
|
|
20230831,120600,84000500,227000,227000,227000,227000,0
|
|
20230831,120500,84000500,227000,227000,227000,227000,0
|
|
20230831,120400,84000500,227000,227000,227000,227000,0
|
|
20230831,120300,84000500,227000,227000,227000,227000,0
|
|
20230831,120200,84000500,227000,227000,227000,227000,0
|
|
20230831,120100,84000500,227000,227000,227000,227000,0
|
|
20230831,120000,84000500,227000,227000,227000,227000,0
|
|
20230831,115900,84000500,227000,227000,227000,227000,0
|
|
20230831,115800,84000500,227000,227000,227000,227000,5
|
|
20230831,115700,82865500,227000,227000,227000,227000,0
|
|
20230831,115600,82865500,227000,227000,227000,227000,0
|
|
20230831,115500,82865500,227000,227000,227000,227000,0
|
|
20230831,115400,82865500,227000,227000,227000,227000,0
|
|
20230831,115300,82865500,227000,227000,227000,227000,0
|
|
20230831,115200,82865500,227000,227000,227000,227000,0
|
|
20230831,115100,82865500,227000,227000,227000,227000,5
|
|
20230831,115000,81730500,227000,227000,227000,227000,5
|
|
20230831,114900,80595500,227000,227000,227000,227000,0
|
|
20230831,114800,80595500,227000,227000,227000,227000,0
|
|
20230831,114700,80595500,227000,227000,227000,227000,0
|
|
20230831,114600,80595500,227000,227000,227000,227000,0
|
|
20230831,114500,80595500,227000,227000,227000,227000,0
|
|
20230831,114400,80595500,227000,227000,227000,227000,1
|
|
20230831,114300,80368500,227000,227000,227000,227000,0
|
|
20230831,114200,80368500,227000,227000,227000,227000,0
|
|
20230831,114100,80368500,227000,227000,227000,227000,0
|
|
20230831,114000,80368500,227000,227000,227000,227000,0
|
|
20230831,113900,80368500,227000,227000,227000,227000,0
|
|
20230831,113800,80368500,227000,227000,227000,227000,0
|
|
20230831,113700,80368500,227000,227000,227000,227000,0
|
|
20230831,113600,80368500,227000,227000,227000,227000,5
|
|
20230831,113500,79233500,227000,227000,227000,227000,20
|
|
20230831,113400,74693500,227500,227500,227500,227500,0
|
|
20230831,113300,74693500,227500,227500,227500,227500,0
|
|
20230831,113200,74693500,227500,227500,227500,227500,0
|
|
20230831,113100,74693500,227500,227500,227500,227500,0
|
|
20230831,113000,74693500,227500,227500,227500,227500,0
|
|
20230831,112900,74693500,227500,227500,227500,227500,10
|
|
20230831,112800,72418500,227000,227000,227000,227000,0
|
|
20230831,112700,72418500,227000,227000,227000,227000,0
|
|
20230831,112600,72418500,227000,227000,227000,227000,0
|
|
20230831,112500,72418500,227000,227000,227000,227000,0
|
|
20230831,112400,72418500,227000,227000,227000,227000,0
|
|
20230831,112300,72418500,227000,227000,227000,227000,0
|
|
20230831,112200,72418500,227000,227000,227000,227000,2
|
|
20230831,112100,71964500,227000,227000,227000,227000,0
|
|
20230831,112000,71964500,227000,227000,227000,227000,0
|
|
20230831,111900,71964500,227000,227000,227000,227000,0
|
|
20230831,111800,71964500,227000,227000,227000,227000,0
|
|
20230831,111700,71964500,227000,227000,227000,227000,0
|
|
20230831,111600,71964500,227000,227000,227000,227000,0
|
|
20230831,111500,71964500,227000,227000,227000,227000,0
|
|
20230831,111400,71964500,227000,227000,227000,227000,0
|
|
20230831,111300,71964500,227000,227000,227000,227000,0
|
|
20230831,111200,71964500,227000,227000,227000,227000,0
|
|
20230831,111100,71964500,227000,227000,227000,227000,0
|
|
20230831,111000,71964500,227000,227000,227000,227000,0
|
|
20230831,110900,71964500,227000,227000,227000,227000,0
|
|
20230831,110800,71964500,227000,227000,227000,227000,0
|
|
20230831,110700,71964500,227000,227000,227000,227000,0
|
|
20230831,110600,71964500,227000,227000,227000,227000,0
|
|
20230831,110500,71964500,227000,227000,227000,227000,0
|
|
20230831,110400,71964500,227000,227000,227000,227000,0
|
|
20230831,110300,71964500,227000,227000,227000,227000,0
|
|
20230831,110200,71964500,227000,227000,227000,227000,4
|
|
20230831,110100,71056500,227500,227500,227500,227500,0
|
|
20230831,110000,71056500,227500,227500,227500,227500,1
|
|
20230831,105900,70829000,227000,227000,227000,227000,0
|
|
20230831,105800,70829000,227000,227000,227000,227000,0
|
|
20230831,105700,70829000,227000,227000,227000,227000,0
|
|
20230831,105600,70829000,227000,227000,227000,227000,0
|
|
20230831,105500,70829000,227000,227000,227000,227000,0
|
|
20230831,105400,70829000,227000,227000,227000,227000,0
|
|
20230831,105300,70829000,227000,227000,227000,227000,0
|
|
20230831,105200,70829000,227000,227000,227000,227000,0
|
|
20230831,105100,70829000,227000,227000,227000,227000,5
|
|
20230831,105000,69694000,227000,227000,227000,227000,0
|
|
20230831,104900,69694000,227000,227000,227000,227000,11
|
|
20230831,104800,67197000,227000,227000,227000,227000,0
|
|
20230831,104700,67197000,227000,227000,227000,227000,0
|
|
20230831,104600,67197000,227000,227000,227000,227000,0
|
|
20230831,104500,67197000,227000,227000,227000,227000,0
|
|
20230831,104400,67197000,227000,227000,227000,227000,1
|
|
20230831,104300,66970000,227000,227000,227000,227000,0
|
|
20230831,104200,66970000,227000,227000,227000,227000,0
|
|
20230831,104100,66970000,227000,227000,227000,227000,0
|
|
20230831,104000,66970000,227000,227000,227000,227000,0
|
|
20230831,103900,66970000,227000,227000,227000,227000,13
|
|
20230831,103800,64019000,227000,227000,227000,227000,0
|
|
20230831,103700,64019000,227000,227000,227000,227000,4
|
|
20230831,103600,63111000,227000,227000,227000,227000,0
|
|
20230831,103500,63111000,227000,227000,227000,227000,4
|
|
20230831,103400,62203000,227500,227500,227500,227500,0
|
|
20230831,103300,62203000,227500,227500,227500,227500,0
|
|
20230831,103200,62203000,227500,227500,227500,227500,0
|
|
20230831,103100,62203000,227500,227500,227500,227500,0
|
|
20230831,103000,62203000,227500,227500,227500,227500,0
|
|
20230831,102900,62203000,227500,227500,227500,227500,0
|
|
20230831,102800,62203000,227500,227500,227500,227500,0
|
|
20230831,102700,62203000,227500,227500,227500,227500,0
|
|
20230831,102600,62203000,227500,227500,227500,227500,27
|
|
20230831,102500,56060500,227000,227000,227000,227000,0
|
|
20230831,102400,56060500,227000,227000,227000,227000,0
|
|
20230831,102300,56060500,227000,227000,227000,227000,0
|
|
20230831,102200,56060500,227000,227000,227000,227000,0
|
|
20230831,102100,56060500,227000,227000,227000,227000,0
|
|
20230831,102000,56060500,227000,227000,227000,227000,0
|
|
20230831,101900,56060500,227000,227000,227000,227000,0
|
|
20230831,101800,56060500,227000,227000,227000,227000,0
|
|
20230831,101700,56060500,227000,227000,227000,227000,0
|
|
20230831,101600,56060500,227000,227000,227000,227000,100
|
|
20230831,101500,33360500,227000,227000,227000,227000,0
|
|
20230831,101400,33360500,227000,227000,227000,227000,0
|
|
20230831,101300,33360500,227000,227000,227000,227000,0
|
|
20230831,101200,33360500,227000,227000,227000,227000,1
|
|
20230831,101100,33133500,227000,227000,227000,227000,0
|
|
20230831,101000,33133500,227000,227000,227000,227000,0
|
|
20230831,100900,33133500,227000,227000,227000,227000,0
|
|
20230831,100800,33133500,227000,227000,227000,227000,10
|
|
20230831,100700,30863500,227000,227000,227000,227000,0
|
|
20230831,100600,30863500,227000,227000,227000,227000,0
|
|
20230831,100500,30863500,227000,227000,227000,227000,0
|
|
20230831,100400,30863500,227000,227000,227000,227000,1
|
|
20230831,100300,30636500,227000,227000,227000,227000,0
|
|
20230831,100200,30636500,227000,227000,227000,227000,0
|
|
20230831,100100,30636500,227000,227000,227000,227000,0
|
|
20230831,100000,30636500,227000,227000,227000,227000,0
|
|
20230831,095900,30636500,227000,227000,227000,227000,105
|
|
20230831,095800,6801500,227000,227000,227000,227000,0
|
|
20230831,095700,6801500,227000,227000,227000,227000,0
|
|
20230831,095600,6801500,227000,227000,227000,227000,1
|
|
20230831,095500,6574500,227000,227000,227000,227000,0
|
|
20230831,095400,6574500,227000,227000,227000,227000,0
|
|
20230831,095300,6574500,227000,227000,227000,227000,0
|
|
20230831,095200,6574500,227000,227000,227000,227000,0
|
|
20230831,095100,6574500,227000,227000,227000,227000,0
|
|
20230831,095000,6574500,227000,227000,227000,227000,0
|
|
20230831,094900,6574500,227000,227000,227000,227000,0
|
|
20230831,094800,6574500,227000,227000,227000,227000,0
|
|
20230831,094700,6574500,227000,227000,227000,227000,0
|
|
20230831,094600,6574500,227000,227000,227000,227000,0
|
|
20230831,094500,6574500,227000,227000,227000,227000,0
|
|
20230831,094400,6574500,227000,227000,227000,227000,0
|
|
20230831,094300,6574500,227000,227000,227000,227000,0
|
|
20230831,094200,6574500,227000,227000,227000,227000,0
|
|
20230831,094100,6574500,227000,227000,227000,227000,0
|
|
20230831,094000,6574500,227000,227000,227000,227000,1
|
|
20230831,093900,6347500,226500,226500,226500,226500,0
|
|
20230831,093800,6347500,226500,226500,226500,226500,2
|
|
20230831,093700,5894500,226500,226500,226500,226500,0
|
|
20230831,093600,5894500,226500,226500,226500,226500,0
|
|
20230831,093500,5894500,226500,226500,226500,226500,0
|
|
20230831,093400,5894500,226500,226500,226500,226500,0
|
|
20230831,093300,5894500,226500,226500,226500,226500,0
|
|
20230831,093200,5894500,226500,226500,226500,226500,0
|
|
20230831,093100,5894500,226500,226500,226500,226500,0
|
|
20230831,093000,5894500,226500,226500,226500,226500,0
|
|
20230831,092900,5894500,226500,226500,226500,226500,0
|
|
20230831,092800,5894500,226500,226500,226500,226500,0
|
|
20230831,092700,5894500,226500,226500,226500,226500,0
|
|
20230831,092600,5894500,226500,226500,226500,226500,0
|
|
20230831,092500,5894500,226500,226500,226500,226500,0
|
|
20230831,092400,5894500,226500,226500,226500,226500,0
|
|
20230831,092300,5894500,226500,226500,226500,226500,0
|
|
20230831,092200,5894500,226500,226500,226500,226500,2
|
|
20230831,092100,5441500,226500,226500,226500,226500,0
|
|
20230831,092000,5441500,226500,226500,226500,226500,0
|
|
20230831,091900,5441500,226500,226500,226500,226500,1
|
|
20230831,091800,5215000,227000,227000,227000,227000,10
|
|
20230831,091700,2945000,227000,227000,227000,227000,0
|
|
20230831,091600,2945000,227000,227000,227000,227000,0
|
|
20230831,091500,2945000,227000,227000,227000,227000,0
|
|
20230831,091400,2945000,227000,227000,227000,227000,0
|
|
20230831,091300,2945000,227000,227000,227000,227000,0
|
|
20230831,091200,2945000,227000,227000,227000,227000,0
|
|
20230831,091100,2945000,227000,227000,227000,227000,0
|
|
20230831,091000,2945000,227000,227000,227000,227000,1
|
|
20230831,090900,2718000,226500,226500,226500,226500,0
|
|
20230831,090800,2718000,226500,226500,226500,226500,0
|
|
20230831,090700,2718000,226500,226500,226500,226500,0
|
|
20230831,090600,2718000,226500,226500,226500,226500,0
|
|
20230831,090500,2718000,226500,226500,226500,226500,0
|
|
20230831,090400,2718000,226500,226500,226500,226500,0
|
|
20230831,090300,2718000,226500,226500,226500,226500,0
|
|
20230831,090200,2718000,226500,226500,226500,226500,0
|
|
20230831,090100,2718000,226500,226500,226500,226500,5
|
|
20230831,090000,1585500,226500,226500,226500,226500,7
|