665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,200100,7105661200,180000,180000,180000,180000,0
|
|
20230831,200000,7105661200,180000,180000,180000,180000,0
|
|
20230831,195900,7105661200,180000,180000,180000,180000,0
|
|
20230831,195800,7105661200,180000,180000,180000,180000,0
|
|
20230831,195700,7105661200,180000,180000,180000,180000,0
|
|
20230831,195600,7105661200,180000,180000,180000,180000,0
|
|
20230831,195500,7105661200,180000,180000,180000,180000,0
|
|
20230831,195400,7105661200,180000,180000,180000,180000,0
|
|
20230831,195300,7105661200,180000,180000,180000,180000,0
|
|
20230831,195200,7105661200,180000,180000,180000,180000,0
|
|
20230831,195100,7105661200,180000,180000,180000,180000,0
|
|
20230831,195000,7105661200,180000,180000,180000,180000,0
|
|
20230831,194900,7105661200,180000,180000,180000,180000,0
|
|
20230831,194800,7105661200,180000,180000,180000,180000,0
|
|
20230831,194700,7105661200,180000,180000,180000,180000,0
|
|
20230831,194600,7105661200,180000,180000,180000,180000,0
|
|
20230831,194500,7105661200,180000,180000,180000,180000,0
|
|
20230831,194400,7105661200,180000,180000,180000,180000,0
|
|
20230831,194300,7105661200,180000,180000,180000,180000,0
|
|
20230831,194200,7105661200,180000,180000,180000,180000,0
|
|
20230831,194100,7105661200,180000,180000,180000,180000,0
|
|
20230831,194000,7105661200,180000,180000,180000,180000,0
|
|
20230831,193900,7105661200,180000,180000,180000,180000,0
|
|
20230831,193800,7105661200,180000,180000,180000,180000,0
|
|
20230831,193700,7105661200,180000,180000,180000,180000,0
|
|
20230831,193600,7105661200,180000,180000,180000,180000,0
|
|
20230831,193500,7105661200,180000,180000,180000,180000,0
|
|
20230831,193400,7105661200,180000,180000,180000,180000,0
|
|
20230831,193300,7105661200,180000,180000,180000,180000,0
|
|
20230831,193200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,193100,7105661200,180000,180000,180000,180000,0
|
|
20230831,193000,7105661200,180000,180000,180000,180000,0
|
|
20230831,192900,7105661200,180000,180000,180000,180000,0
|
|
20230831,192800,7105661200,180000,180000,180000,180000,0
|
|
20230831,192700,7105661200,180000,180000,180000,180000,0
|
|
20230831,192600,7105661200,180000,180000,180000,180000,0
|
|
20230831,192500,7105661200,180000,180000,180000,180000,0
|
|
20230831,192400,7105661200,180000,180000,180000,180000,0
|
|
20230831,192300,7105661200,180000,180000,180000,180000,0
|
|
20230831,192200,7105661200,180000,180000,180000,180000,0
|
|
20230831,192100,7105661200,180000,180000,180000,180000,0
|
|
20230831,192000,7105661200,180000,180000,180000,180000,0
|
|
20230831,191900,7105661200,180000,180000,180000,180000,0
|
|
20230831,191800,7105661200,180000,180000,180000,180000,0
|
|
20230831,191700,7105661200,180000,180000,180000,180000,0
|
|
20230831,191600,7105661200,180000,180000,180000,180000,0
|
|
20230831,191500,7105661200,180000,180000,180000,180000,0
|
|
20230831,191400,7105661200,180000,180000,180000,180000,0
|
|
20230831,191300,7105661200,180000,180000,180000,180000,0
|
|
20230831,191200,7105661200,180000,180000,180000,180000,0
|
|
20230831,191100,7105661200,180000,180000,180000,180000,0
|
|
20230831,191000,7105661200,180000,180000,180000,180000,0
|
|
20230831,190900,7105661200,180000,180000,180000,180000,0
|
|
20230831,190800,7105661200,180000,180000,180000,180000,0
|
|
20230831,190700,7105661200,180000,180000,180000,180000,0
|
|
20230831,190600,7105661200,180000,180000,180000,180000,0
|
|
20230831,190500,7105661200,180000,180000,180000,180000,0
|
|
20230831,190400,7105661200,180000,180000,180000,180000,0
|
|
20230831,190300,7105661200,180000,180000,180000,180000,0
|
|
20230831,190200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,190100,7105661200,180000,180000,180000,180000,0
|
|
20230831,190000,7105661200,180000,180000,180000,180000,0
|
|
20230831,185900,7105661200,180000,180000,180000,180000,0
|
|
20230831,185800,7105661200,180000,180000,180000,180000,0
|
|
20230831,185700,7105661200,180000,180000,180000,180000,0
|
|
20230831,185600,7105661200,180000,180000,180000,180000,0
|
|
20230831,185500,7105661200,180000,180000,180000,180000,0
|
|
20230831,185400,7105661200,180000,180000,180000,180000,0
|
|
20230831,185300,7105661200,180000,180000,180000,180000,0
|
|
20230831,185200,7105661200,180000,180000,180000,180000,0
|
|
20230831,185100,7105661200,180000,180000,180000,180000,0
|
|
20230831,185000,7105661200,180000,180000,180000,180000,0
|
|
20230831,184900,7105661200,180000,180000,180000,180000,0
|
|
20230831,184800,7105661200,180000,180000,180000,180000,0
|
|
20230831,184700,7105661200,180000,180000,180000,180000,0
|
|
20230831,184600,7105661200,180000,180000,180000,180000,0
|
|
20230831,184500,7105661200,180000,180000,180000,180000,0
|
|
20230831,184400,7105661200,180000,180000,180000,180000,0
|
|
20230831,184300,7105661200,180000,180000,180000,180000,0
|
|
20230831,184200,7105661200,180000,180000,180000,180000,0
|
|
20230831,184100,7105661200,180000,180000,180000,180000,0
|
|
20230831,184000,7105661200,180000,180000,180000,180000,0
|
|
20230831,183900,7105661200,180000,180000,180000,180000,0
|
|
20230831,183800,7105661200,180000,180000,180000,180000,0
|
|
20230831,183700,7105661200,180000,180000,180000,180000,0
|
|
20230831,183600,7105661200,180000,180000,180000,180000,0
|
|
20230831,183500,7105661200,180000,180000,180000,180000,0
|
|
20230831,183400,7105661200,180000,180000,180000,180000,0
|
|
20230831,183300,7105661200,180000,180000,180000,180000,0
|
|
20230831,183200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,183100,7105661200,180000,180000,180000,180000,0
|
|
20230831,183000,7105661200,180000,180000,180000,180000,0
|
|
20230831,182900,7105661200,180000,180000,180000,180000,0
|
|
20230831,182800,7105661200,180000,180000,180000,180000,0
|
|
20230831,182700,7105661200,180000,180000,180000,180000,0
|
|
20230831,182600,7105661200,180000,180000,180000,180000,0
|
|
20230831,182500,7105661200,180000,180000,180000,180000,0
|
|
20230831,182400,7105661200,180000,180000,180000,180000,0
|
|
20230831,182300,7105661200,180000,180000,180000,180000,0
|
|
20230831,182200,7105661200,180000,180000,180000,180000,0
|
|
20230831,182100,7105661200,180000,180000,180000,180000,0
|
|
20230831,182000,7105661200,180000,180000,180000,180000,0
|
|
20230831,181900,7105661200,180000,180000,180000,180000,0
|
|
20230831,181800,7105661200,180000,180000,180000,180000,0
|
|
20230831,181700,7105661200,180000,180000,180000,180000,0
|
|
20230831,181600,7105661200,180000,180000,180000,180000,0
|
|
20230831,181500,7105661200,180000,180000,180000,180000,0
|
|
20230831,181400,7105661200,180000,180000,180000,180000,0
|
|
20230831,181300,7105661200,180000,180000,180000,180000,0
|
|
20230831,181200,7105661200,180000,180000,180000,180000,0
|
|
20230831,181100,7105661200,180000,180000,180000,180000,0
|
|
20230831,181000,7105661200,180000,180000,180000,180000,0
|
|
20230831,180900,7105661200,180000,180000,180000,180000,0
|
|
20230831,180800,7105661200,180000,180000,180000,180000,0
|
|
20230831,180700,7105661200,180000,180000,180000,180000,0
|
|
20230831,180600,7105661200,180000,180000,180000,180000,0
|
|
20230831,180500,7105661200,180000,180000,180000,180000,0
|
|
20230831,180400,7105661200,180000,180000,180000,180000,0
|
|
20230831,180300,7105661200,180000,180000,180000,180000,0
|
|
20230831,180200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,180100,7105661200,180000,180000,180000,180000,0
|
|
20230831,180000,7105661200,180000,180000,180000,180000,0
|
|
20230831,175900,7105661200,180000,180000,180000,180000,0
|
|
20230831,175800,7105661200,180000,180000,180000,180000,0
|
|
20230831,175700,7105661200,180000,180000,180000,180000,0
|
|
20230831,175600,7105661200,180000,180000,180000,180000,0
|
|
20230831,175500,7105661200,180000,180000,180000,180000,0
|
|
20230831,175400,7105661200,180000,180000,180000,180000,0
|
|
20230831,175300,7105661200,180000,180000,180000,180000,0
|
|
20230831,175200,7105661200,180000,180000,180000,180000,0
|
|
20230831,175100,7105661200,180000,180000,180000,180000,0
|
|
20230831,175000,7105661200,180000,180000,180000,180000,0
|
|
20230831,174900,7105661200,180000,180000,180000,180000,0
|
|
20230831,174800,7105661200,180000,180000,180000,180000,0
|
|
20230831,174700,7105661200,180000,180000,180000,180000,0
|
|
20230831,174600,7105661200,180000,180000,180000,180000,0
|
|
20230831,174500,7105661200,180000,180000,180000,180000,0
|
|
20230831,174400,7105661200,180000,180000,180000,180000,0
|
|
20230831,174300,7105661200,180000,180000,180000,180000,0
|
|
20230831,174200,7105661200,180000,180000,180000,180000,0
|
|
20230831,174100,7105661200,180000,180000,180000,180000,0
|
|
20230831,174000,7105661200,180000,180000,180000,180000,0
|
|
20230831,173900,7105661200,180000,180000,180000,180000,0
|
|
20230831,173800,7105661200,180000,180000,180000,180000,0
|
|
20230831,173700,7105661200,180000,180000,180000,180000,0
|
|
20230831,173600,7105661200,180000,180000,180000,180000,0
|
|
20230831,173500,7105661200,180000,180000,180000,180000,0
|
|
20230831,173400,7105661200,180000,180000,180000,180000,0
|
|
20230831,173300,7105661200,180000,180000,180000,180000,0
|
|
20230831,173200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,173100,7105661200,180000,180000,180000,180000,0
|
|
20230831,173000,7105661200,180000,180000,180000,180000,0
|
|
20230831,172900,7105661200,180000,180000,180000,180000,0
|
|
20230831,172800,7105661200,180000,180000,180000,180000,0
|
|
20230831,172700,7105661200,180000,180000,180000,180000,0
|
|
20230831,172600,7105661200,180000,180000,180000,180000,0
|
|
20230831,172500,7105661200,180000,180000,180000,180000,0
|
|
20230831,172400,7105661200,180000,180000,180000,180000,0
|
|
20230831,172300,7105661200,180000,180000,180000,180000,0
|
|
20230831,172200,7105661200,180000,180000,180000,180000,0
|
|
20230831,172100,7105661200,180000,180000,180000,180000,0
|
|
20230831,172000,7105661200,180000,180000,180000,180000,0
|
|
20230831,171900,7105661200,180000,180000,180000,180000,0
|
|
20230831,171800,7105661200,180000,180000,180000,180000,0
|
|
20230831,171700,7105661200,180000,180000,180000,180000,0
|
|
20230831,171600,7105661200,180000,180000,180000,180000,0
|
|
20230831,171500,7105661200,180000,180000,180000,180000,0
|
|
20230831,171400,7105661200,180000,180000,180000,180000,0
|
|
20230831,171300,7105661200,180000,180000,180000,180000,0
|
|
20230831,171200,7105661200,180000,180000,180000,180000,0
|
|
20230831,171100,7105661200,180000,180000,180000,180000,0
|
|
20230831,171000,7105661200,180000,180000,180000,180000,0
|
|
20230831,170900,7105661200,180000,180000,180000,180000,0
|
|
20230831,170800,7105661200,180000,180000,180000,180000,0
|
|
20230831,170700,7105661200,180000,180000,180000,180000,0
|
|
20230831,170600,7105661200,180000,180000,180000,180000,0
|
|
20230831,170500,7105661200,180000,180000,180000,180000,0
|
|
20230831,170400,7105661200,180000,180000,180000,180000,0
|
|
20230831,170300,7105661200,180000,180000,180000,180000,0
|
|
20230831,170200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,170100,7105661200,180000,180000,180000,180000,0
|
|
20230831,170000,7105661200,180000,180000,180000,180000,0
|
|
20230831,165900,7105661200,180000,180000,180000,180000,0
|
|
20230831,165800,7105661200,180000,180000,180000,180000,0
|
|
20230831,165700,7105661200,180000,180000,180000,180000,0
|
|
20230831,165600,7105661200,180000,180000,180000,180000,0
|
|
20230831,165500,7105661200,180000,180000,180000,180000,0
|
|
20230831,165400,7105661200,180000,180000,180000,180000,0
|
|
20230831,165300,7105661200,180000,180000,180000,180000,0
|
|
20230831,165200,7105661200,180000,180000,180000,180000,0
|
|
20230831,165100,7105661200,180000,180000,180000,180000,0
|
|
20230831,165000,7105661200,180000,180000,180000,180000,0
|
|
20230831,164900,7105661200,180000,180000,180000,180000,0
|
|
20230831,164800,7105661200,180000,180000,180000,180000,0
|
|
20230831,164700,7105661200,180000,180000,180000,180000,0
|
|
20230831,164600,7105661200,180000,180000,180000,180000,0
|
|
20230831,164500,7105661200,180000,180000,180000,180000,0
|
|
20230831,164400,7105661200,180000,180000,180000,180000,0
|
|
20230831,164300,7105661200,180000,180000,180000,180000,0
|
|
20230831,164200,7105661200,180000,180000,180000,180000,0
|
|
20230831,164100,7105661200,180000,180000,180000,180000,0
|
|
20230831,164000,7105661200,180000,180000,180000,180000,0
|
|
20230831,163900,7105661200,180000,180000,180000,180000,0
|
|
20230831,163800,7105661200,180000,180000,180000,180000,0
|
|
20230831,163700,7105661200,180000,180000,180000,180000,0
|
|
20230831,163600,7105661200,180000,180000,180000,180000,0
|
|
20230831,163500,7105661200,180000,180000,180000,180000,0
|
|
20230831,163400,7105661200,180000,180000,180000,180000,0
|
|
20230831,163300,7105661200,180000,180000,180000,180000,0
|
|
20230831,163200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,163100,7105661200,180000,180000,180000,180000,0
|
|
20230831,163000,7105661200,180000,180000,180000,180000,0
|
|
20230831,162900,7105661200,180000,180000,180000,180000,0
|
|
20230831,162800,7105661200,180000,180000,180000,180000,0
|
|
20230831,162700,7105661200,180000,180000,180000,180000,0
|
|
20230831,162600,7105661200,180000,180000,180000,180000,0
|
|
20230831,162500,7105661200,180000,180000,180000,180000,0
|
|
20230831,162400,7105661200,180000,180000,180000,180000,0
|
|
20230831,162300,7105661200,180000,180000,180000,180000,0
|
|
20230831,162200,7105661200,180000,180000,180000,180000,0
|
|
20230831,162100,7105661200,180000,180000,180000,180000,0
|
|
20230831,162000,7105661200,180000,180000,180000,180000,0
|
|
20230831,161900,7105661200,180000,180000,180000,180000,0
|
|
20230831,161800,7105661200,180000,180000,180000,180000,0
|
|
20230831,161700,7105661200,180000,180000,180000,180000,0
|
|
20230831,161600,7105661200,180000,180000,180000,180000,0
|
|
20230831,161500,7105661200,180000,180000,180000,180000,0
|
|
20230831,161400,7105661200,180000,180000,180000,180000,0
|
|
20230831,161300,7105661200,180000,180000,180000,180000,0
|
|
20230831,161200,7105661200,180000,180000,180000,180000,0
|
|
20230831,161100,7105661200,180000,180000,180000,180000,0
|
|
20230831,161000,7105661200,180000,180000,180000,180000,0
|
|
20230831,160900,7105661200,180000,180000,180000,180000,0
|
|
20230831,160800,7105661200,180000,180000,180000,180000,0
|
|
20230831,160700,7105661200,180000,180000,180000,180000,0
|
|
20230831,160600,7105661200,180000,180000,180000,180000,0
|
|
20230831,160500,7105661200,180000,180000,180000,180000,0
|
|
20230831,160400,7105661200,180000,180000,180000,180000,0
|
|
20230831,160300,7105661200,180000,180000,180000,180000,0
|
|
20230831,160200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,160100,7105661200,180000,180000,180000,180000,0
|
|
20230831,160000,7105661200,180000,180000,180000,180000,0
|
|
20230831,155900,7105661200,180000,180000,180000,180000,0
|
|
20230831,155800,7105661200,180000,180000,180000,180000,0
|
|
20230831,155700,7105661200,180000,180000,180000,180000,0
|
|
20230831,155600,7105661200,180000,180000,180000,180000,0
|
|
20230831,155500,7105661200,180000,180000,180000,180000,0
|
|
20230831,155400,7105661200,180000,180000,180000,180000,0
|
|
20230831,155300,7105661200,180000,180000,180000,180000,0
|
|
20230831,155200,7105661200,180000,180000,180000,180000,0
|
|
20230831,155100,7105661200,180000,180000,180000,180000,0
|
|
20230831,155000,7105661200,180000,180000,180000,180000,0
|
|
20230831,154900,7105661200,180000,180000,180000,180000,0
|
|
20230831,154800,7105661200,180000,180000,180000,180000,0
|
|
20230831,154700,7105661200,180000,180000,180000,180000,0
|
|
20230831,154600,7105661200,180000,180000,180000,180000,0
|
|
20230831,154500,7105661200,180000,180000,180000,180000,0
|
|
20230831,154400,7105661200,180000,180000,180000,180000,0
|
|
20230831,154300,7105661200,180000,180000,180000,180000,0
|
|
20230831,154200,7105661200,180000,180000,180000,180000,0
|
|
20230831,154100,7105661200,180000,180000,180000,180000,0
|
|
20230831,154000,7105661200,180000,180000,180000,180000,0
|
|
20230831,153900,7105661200,180000,180000,180000,180000,0
|
|
20230831,153800,7105661200,180000,180000,180000,180000,0
|
|
20230831,153700,7105661200,180000,180000,180000,180000,0
|
|
20230831,153600,7105661200,180000,180000,180000,180000,0
|
|
20230831,153500,7105661200,180000,180000,180000,180000,0
|
|
20230831,153400,7105661200,180000,180000,180000,180000,0
|
|
20230831,153300,7105661200,180000,180000,180000,180000,0
|
|
20230831,153200,7105661200,180000,180000,180000,180000,6940
|
|
20230831,153100,7105661200,180000,180000,180000,180000,0
|
|
20230831,153000,7105661200,180000,180000,180000,180000,6940
|
|
20230831,152900,5856461200,178800,178800,178800,178800,0
|
|
20230831,152800,5856461200,178800,178800,178800,178800,0
|
|
20230831,152700,5856461200,178800,178800,178800,178800,0
|
|
20230831,152600,5856461200,178800,178800,178800,178800,0
|
|
20230831,152500,5856461200,178800,178800,178800,178800,0
|
|
20230831,152400,5856461200,178800,178800,178800,178800,0
|
|
20230831,152300,5856461200,178800,178800,178800,178800,0
|
|
20230831,152200,5856461200,178800,178800,178800,178800,0
|
|
20230831,152100,5856461200,178800,178800,178800,178800,0
|
|
20230831,152000,5856461200,178800,178800,178800,178800,0
|
|
20230831,151900,5856461200,178800,178600,178800,178500,219
|
|
20230831,151800,5817339100,178500,178600,178600,178500,478
|
|
20230831,151700,5732003000,178600,178600,178600,178500,56
|
|
20230831,151600,5722002800,178600,178600,178600,178500,237
|
|
20230831,151500,5679676200,178600,178600,178600,178500,177
|
|
20230831,151400,5648068400,178600,178600,178600,178500,157
|
|
20230831,151300,5620035400,178500,178600,178600,178500,162
|
|
20230831,151200,5591109300,178500,178600,178600,178500,112
|
|
20230831,151100,5571107900,178600,178600,178600,178500,107
|
|
20230831,151000,5552000100,178600,178600,178600,178500,110
|
|
20230831,150900,5532355900,178600,178600,178600,178500,108
|
|
20230831,150800,5513069600,178500,178500,178600,178500,118
|
|
20230831,150700,5491997400,178600,178600,178600,178500,111
|
|
20230831,150600,5472175100,178600,178500,178600,178500,176
|
|
20230831,150500,5440753300,178600,178600,178600,178500,151
|
|
20230831,150400,5413789800,178500,178500,178600,178500,101
|
|
20230831,150300,5395758300,178500,178600,178600,178500,497
|
|
20230831,150200,5307036200,178600,178600,178600,178500,124
|
|
20230831,150100,5284890000,178600,178600,178600,178500,67
|
|
20230831,150000,5272924800,178600,178500,178600,178500,135
|
|
20230831,145900,5248820500,178600,178600,178600,178500,59
|
|
20230831,145800,5238283800,178500,178500,178600,178500,39
|
|
20230831,145700,5231320700,178600,178800,178800,178200,203
|
|
20230831,145600,5195075100,178700,178800,178800,178700,21
|
|
20230831,145500,5191320900,178800,179400,179400,178800,736
|
|
20230831,145400,5059357700,179500,178100,179500,178100,1517
|
|
20230831,145300,4788293800,178000,178100,178100,178000,93
|
|
20230831,145200,4771735900,178100,178100,178100,178000,31
|
|
20230831,145100,4766215100,178100,178000,178100,178000,33
|
|
20230831,145000,4760338900,178100,178100,178100,178000,56
|
|
20230831,144900,4750369300,178100,178200,178200,178100,72
|
|
20230831,144800,4737545700,178100,178100,178200,178100,70
|
|
20230831,144700,4725078000,178100,178100,178200,178100,149
|
|
20230831,144600,4698541000,178100,178300,178300,178100,496
|
|
20230831,144500,4610180600,178300,178200,178300,178100,184
|
|
20230831,144400,4577402500,178200,178500,178500,178200,130
|
|
20230831,144300,4554214700,178500,178600,178600,178500,53
|
|
20230831,144200,4544753400,178600,178700,178700,178600,75
|
|
20230831,144100,4531358300,178700,178700,178800,178600,98
|
|
20230831,144000,4513845700,178800,178800,178800,178800,140
|
|
20230831,143900,4488813700,178800,178900,178900,178800,57
|
|
20230831,143800,4478620600,178800,178900,179000,178800,38
|
|
20230831,143700,4471822200,179000,179300,179400,179000,192
|
|
20230831,143600,4437421800,179300,179400,179400,179300,179
|
|
20230831,143500,4405315300,179500,179500,179500,179200,419
|
|
20230831,143400,4330159800,179400,178800,179400,178700,407
|
|
20230831,143300,4257345600,178800,179200,179300,178700,602
|
|
20230831,143200,4149465400,179200,177900,179200,177800,1059
|
|
20230831,143100,3960585700,177900,177900,177900,177800,137
|
|
20230831,143000,3936214600,177800,177800,177900,177800,62
|
|
20230831,142900,3925190700,177800,177800,177900,177800,154
|
|
20230831,142800,3897808500,177900,177900,177900,177800,263
|
|
20230831,142700,3851042100,177900,177300,177900,177300,254
|
|
20230831,142600,3805955400,177300,177300,177300,177200,16
|
|
20230831,142500,3803118900,177300,177300,177300,177200,62
|
|
20230831,142400,3792126500,177200,177300,177300,177200,29
|
|
20230831,142300,3786986600,177300,177000,177300,177000,138
|
|
20230831,142200,3762554100,177000,177000,177100,176900,98
|
|
20230831,142100,3745205400,177100,177100,177200,177000,111
|
|
20230831,142000,3725548200,177200,177200,177200,177100,117
|
|
20230831,141900,3704823200,177200,177200,177300,177200,72
|
|
20230831,141800,3692063800,177300,177200,177300,177200,144
|
|
20230831,141700,3666543600,177300,177200,177300,177200,78
|
|
20230831,141600,3652721400,177100,177100,177200,177100,25
|
|
20230831,141500,3648293700,177100,177100,177200,177100,106
|
|
20230831,141400,3629517800,177100,177000,177200,177000,206
|
|
20230831,141300,3593045400,176900,176900,177000,176900,33
|
|
20230831,141200,3587206400,177000,177000,177000,176900,71
|
|
20230831,141100,3574645500,176900,177100,177100,176900,128
|
|
20230831,141000,3551997700,177100,177000,177100,177000,30
|
|
20230831,140900,3546686100,177000,177000,177100,177000,80
|
|
20230831,140800,3532526000,177000,177100,177100,177000,29
|
|
20230831,140700,3527391700,177100,177100,177100,177000,22
|
|
20230831,140600,3523496600,177000,177000,177100,177000,69
|
|
20230831,140500,3511283200,177000,177100,177100,177000,14
|
|
20230831,140400,3508804900,177100,177100,177100,177000,20
|
|
20230831,140300,3505264000,177000,177100,177200,177000,57
|
|
20230831,140200,3495171300,177100,177100,177200,177100,24
|
|
20230831,140100,3490919900,177100,177300,177300,177100,74
|
|
20230831,140000,3477808000,177300,177300,177300,177200,20
|
|
20230831,135900,3474262900,177300,177200,177300,177200,8
|
|
20230831,135800,3472845100,177300,177400,177400,177200,59
|
|
20230831,135700,3462385000,177300,177300,177400,177300,17
|
|
20230831,135600,3459370300,177400,177400,177400,177300,131
|
|
20230831,135500,3436131000,177400,177400,177500,177400,18
|
|
20230831,135400,3432937700,177400,177500,177500,177400,67
|
|
20230831,135300,3421051100,177500,177400,177500,177400,105
|
|
20230831,135200,3402417900,177500,177500,177500,177400,24
|
|
20230831,135100,3398158200,177500,177400,177500,177400,140
|
|
20230831,135000,3373321500,177400,177300,177400,177300,27
|
|
20230831,134900,3368532900,177400,177300,177400,177300,24
|
|
20230831,134800,3364276400,177300,177000,177300,177000,157
|
|
20230831,134700,3336470400,177000,177100,177100,177000,15
|
|
20230831,134600,3333814300,177000,177100,177100,177000,27
|
|
20230831,134500,3329034000,177100,177000,177100,177000,58
|
|
20230831,134400,3318767000,177000,176800,177100,176800,125
|
|
20230831,134300,3296660300,176800,176700,176800,176700,45
|
|
20230831,134200,3288706800,176700,177000,177000,176700,74
|
|
20230831,134100,3275617600,177000,177000,177100,177000,59
|
|
20230831,134000,3265174400,177000,177000,177100,177000,26
|
|
20230831,133900,3260571000,177000,177000,177000,177000,9
|
|
20230831,133800,3258978000,177000,177000,177100,177000,31
|
|
20230831,133700,3253490900,177000,177100,177100,177000,29
|
|
20230831,133600,3248357100,177100,177000,177100,177000,30
|
|
20230831,133500,3243046800,177100,177000,177100,177000,10
|
|
20230831,133400,3241276100,177000,177000,177100,177000,56
|
|
20230831,133300,3231362200,177000,177100,177100,177000,21
|
|
20230831,133200,3227643800,177100,177000,177100,177000,12
|
|
20230831,133100,3225519700,177000,177000,177100,177000,41
|
|
20230831,133000,3218259100,177000,177200,177200,177000,49
|
|
20230831,132900,3209581800,177100,177100,177100,177100,39
|
|
20230831,132800,3202674900,177200,177300,177300,177200,71
|
|
20230831,132700,3190093500,177100,176900,177100,176900,136
|
|
20230831,132600,3166019900,177000,177300,177300,177000,124
|
|
20230831,132500,3144056000,177300,177500,177500,177300,197
|
|
20230831,132400,3109107500,177400,177100,177400,177100,273
|
|
20230831,132300,3060731900,177000,177000,177100,177000,18
|
|
20230831,132200,3057545500,177100,177000,177100,177000,55
|
|
20230831,132100,3047809500,177000,177000,177100,177000,62
|
|
20230831,132000,3036833800,177000,177000,177100,177000,32
|
|
20230831,131900,3031169700,177100,177000,177100,177000,16
|
|
20230831,131800,3028337000,177000,177000,177000,177000,18
|
|
20230831,131700,3025151000,177000,177100,177100,177000,5
|
|
20230831,131600,3024265700,177200,177200,177300,177200,38
|
|
20230831,131500,3017531700,177200,177200,177300,177200,17
|
|
20230831,131400,3014519100,177200,177300,177300,177200,65
|
|
20230831,131300,3003000900,177300,177200,177300,177200,12
|
|
20230831,131200,3000874300,177300,177200,177300,177200,9
|
|
20230831,131100,2999279200,177300,177100,177300,177100,36
|
|
20230831,131000,2992901200,177100,176800,177100,176800,113
|
|
20230831,130900,2972906800,176800,176900,176900,176800,12
|
|
20230831,130800,2970784500,176800,176900,176900,176800,10
|
|
20230831,130700,2969016300,176900,177000,177000,176800,146
|
|
20230831,130600,2943182400,177100,177100,177100,177000,16
|
|
20230831,130500,2940349800,177000,177000,177000,177000,3
|
|
20230831,130400,2939818800,177000,177000,177000,177000,6
|
|
20230831,130300,2938756800,177000,177000,177100,177000,35
|
|
20230831,130200,2932561600,177100,177100,177100,177000,9
|
|
20230831,130100,2930968000,177000,177000,177100,177000,46
|
|
20230831,130000,2922822800,177000,176800,177000,176800,18
|
|
20230831,125900,2919637500,176900,176700,176900,176600,41
|
|
20230831,125800,2912391300,176700,176600,176700,176600,80
|
|
20230831,125700,2898258100,176700,177000,177000,176700,33
|
|
20230831,125600,2892420900,177000,177100,177100,177000,10
|
|
20230831,125500,2890650800,177000,177100,177100,177000,79
|
|
20230831,125400,2876660700,177100,177100,177100,177100,39
|
|
20230831,125300,2869753800,177100,177000,177200,176900,54
|
|
20230831,125200,2860192900,177000,176700,177000,176600,146
|
|
20230831,125100,2834386300,176700,176800,176900,176700,19
|
|
20230831,125000,2831027100,176900,176900,177000,176900,52
|
|
20230831,124900,2821828200,177000,177000,177000,176900,38
|
|
20230831,124800,2815102800,177000,176900,177000,176900,6
|
|
20230831,124700,2814041100,176900,176900,177000,176900,23
|
|
20230831,124600,2809972300,176900,176900,176900,176900,9
|
|
20230831,124500,2808380200,176900,176700,176900,176600,78
|
|
20230831,124400,2794598300,176600,176600,176600,176600,4
|
|
20230831,124300,2793891900,176600,176600,176600,176600,28
|
|
20230831,124200,2788947100,176600,176900,176900,176600,43
|
|
20230831,124100,2781346700,176800,176900,176900,176700,29
|
|
20230831,124000,2776220900,176800,176900,177000,176800,23
|
|
20230831,123900,2772152000,176900,177100,177100,176900,23
|
|
20230831,123800,2768081600,177300,177200,177300,177200,39
|
|
20230831,123700,2761170300,177200,176900,177200,176800,110
|
|
20230831,123600,2741700500,176800,176900,176900,176800,24
|
|
20230831,123500,2737455000,177100,176900,177100,176900,6
|
|
20230831,123400,2736392800,176800,177100,177100,176500,143
|
|
20230831,123300,2711115400,177200,177200,177200,177200,19
|
|
20230831,123200,2707748600,177200,177300,177400,177200,63
|
|
20230831,123100,2696578700,177300,177300,177400,177300,31
|
|
20230831,123000,2691082000,177400,176700,177400,176700,171
|
|
20230831,122900,2660786900,176500,176400,176500,176300,203
|
|
20230831,122800,2624969400,176400,176600,176700,176400,42
|
|
20230831,122700,2617553700,176700,176600,176700,176600,5
|
|
20230831,122600,2616670600,176600,176600,176700,176600,31
|
|
20230831,122500,2611195200,176600,176800,176800,176600,37
|
|
20230831,122400,2604657400,176700,176800,176800,176600,49
|
|
20230831,122300,2595997800,176800,176900,176900,176700,46
|
|
20230831,122200,2587866700,176900,176900,177000,176800,23
|
|
20230831,122100,2583797900,177100,176900,177100,176900,20
|
|
20230831,122000,2580259300,176800,177000,177000,176800,124
|
|
20230831,121900,2558317600,177000,177000,177100,177000,16
|
|
20230831,121800,2555485500,177000,176700,177100,176700,230
|
|
20230831,121700,2514806000,176700,177000,177000,176700,104
|
|
20230831,121600,2496410600,177000,177200,177300,177000,151
|
|
20230831,121500,2469658700,177300,177400,177400,177200,20
|
|
20230831,121400,2466114400,177300,177200,177300,177200,12
|
|
20230831,121300,2463987700,177300,177300,177400,176600,255
|
|
20230831,121200,2418841300,177400,177300,177400,177300,55
|
|
20230831,121100,2409087700,177300,177400,177400,177300,23
|
|
20230831,121000,2405009300,177300,177300,177400,177300,22
|
|
20230831,120900,2401107600,177300,177400,177400,177300,45
|
|
20230831,120800,2393124900,177400,177400,177500,177400,15
|
|
20230831,120700,2390463800,177500,177800,177800,177400,68
|
|
20230831,120600,2378387300,177800,178100,178100,177700,134
|
|
20230831,120500,2354560300,178000,177200,178100,177200,507
|
|
20230831,120400,2264375100,177300,176700,177300,176700,504
|
|
20230831,120300,2175199100,176800,176800,176800,176800,88
|
|
20230831,120200,2159640700,176800,176800,176900,176800,20
|
|
20230831,120100,2156104600,176800,177000,177000,176800,72
|
|
20230831,120000,2143367400,176900,177000,177000,176900,30
|
|
20230831,115900,2138058400,177000,177000,177000,176900,26
|
|
20230831,115800,2133458300,177000,177100,177100,177000,30
|
|
20230831,115700,2128148200,177000,177000,177100,177000,8
|
|
20230831,115600,2126731700,177000,177000,177100,177000,14
|
|
20230831,115500,2124253600,177100,177100,177100,177100,93
|
|
20230831,115400,2107783300,177200,177200,177300,177100,48
|
|
20230831,115300,2099277300,177200,177200,177200,177200,53
|
|
20230831,115200,2089885700,177200,177600,177600,177200,404
|
|
20230831,115100,2018207300,177600,177500,177600,177500,40
|
|
20230831,115000,2011103800,177600,176500,177600,176500,592
|
|
20230831,114900,1906333100,176500,176500,176500,176400,16
|
|
20230831,114800,1903509900,176500,176400,176500,176400,9
|
|
20230831,114700,1901921900,176500,176500,176500,176400,30
|
|
20230831,114600,1896627800,176500,176400,176500,176400,13
|
|
20230831,114500,1894334400,176500,176500,176500,176400,13
|
|
20230831,114400,1892040900,176600,176500,176600,176500,30
|
|
20230831,114300,1886745200,176500,175500,176500,175500,135
|
|
20230831,114200,1863005500,175500,175500,175500,175500,7
|
|
20230831,114100,1861777000,175500,175600,175600,175500,13
|
|
20230831,114000,1859495300,175600,175600,175700,175500,24
|
|
20230831,113900,1855281800,175600,175600,175600,175600,7
|
|
20230831,113800,1854052600,175700,175600,175700,175600,4
|
|
20230831,113700,1853350100,175700,175800,175800,175700,15
|
|
20230831,113600,1850714200,175700,175800,175800,175700,4
|
|
20230831,113500,1850011300,175800,175600,175800,175600,35
|
|
20230831,113400,1843863700,175500,175600,175600,175500,33
|
|
20230831,113300,1838071700,175600,175500,175600,175500,60
|
|
20230831,113200,1827539700,175400,175500,175500,175400,18
|
|
20230831,113100,1824381400,175500,175600,175600,175500,10
|
|
20230831,113000,1822626300,175600,175500,175600,175500,12
|
|
20230831,112900,1820519900,175500,175500,175500,175500,11
|
|
20230831,112800,1818589400,175500,176000,176000,175500,72
|
|
20230831,112700,1805933100,175900,175900,176000,175900,9
|
|
20230831,112600,1804349800,176000,175900,176000,175900,12
|
|
20230831,112500,1802238400,175900,175900,176000,175900,12
|
|
20230831,112400,1800127400,175900,175900,175900,175900,6
|
|
20230831,112300,1799072000,176000,175900,176000,175900,13
|
|
20230831,112200,1796784800,176000,176000,176000,175900,8
|
|
20230831,112100,1795377400,175900,176000,176000,175900,9
|
|
20230831,112000,1793794200,176000,175900,176000,175800,26
|
|
20230831,111900,1789221400,175900,175900,175900,175900,23
|
|
20230831,111800,1785175700,175900,175900,175900,175900,1
|
|
20230831,111700,1784999800,175900,176000,176000,175800,21
|
|
20230831,111600,1781306000,176000,175900,176000,175900,12
|
|
20230831,111500,1779194800,175900,175900,175900,175800,21
|
|
20230831,111400,1775501000,175900,175600,176000,175500,94
|
|
20230831,111300,1758987300,175600,176100,176100,175600,58
|
|
20230831,111200,1748792400,176300,176400,176400,176300,21
|
|
20230831,111100,1745090000,176300,176300,176400,176300,28
|
|
20230831,111000,1740153400,176400,176400,176400,176200,12
|
|
20230831,110900,1738038600,176100,176100,176100,175700,180
|
|
20230831,110800,1706385400,176100,176300,176300,176000,60
|
|
20230831,110700,1695815300,176300,176300,176300,176300,2
|
|
20230831,110600,1695462700,176400,176400,176400,176300,31
|
|
20230831,110500,1689996700,176400,176400,176400,176400,6
|
|
20230831,110400,1688938300,176400,176500,176500,176400,6
|
|
20230831,110300,1687879700,176500,176700,176700,176500,17
|
|
20230831,110200,1684878400,176700,176700,176700,176700,26
|
|
20230831,110100,1680284200,176800,176900,176900,176800,48
|
|
20230831,110000,1671797600,176800,176800,176900,176800,9
|
|
20230831,105900,1670206300,176900,176900,176900,176800,15
|
|
20230831,105800,1667553500,176900,176800,176900,176800,21
|
|
20230831,105700,1663840400,176900,176800,176900,176800,12
|
|
20230831,105600,1661717800,176900,176800,176900,176800,23
|
|
20230831,105500,1657651000,176800,176700,176800,176700,121
|
|
20230831,105400,1636267400,176600,176300,176600,176300,192
|
|
20230831,105300,1602386900,176300,176400,176400,176300,30
|
|
20230831,105200,1597097000,176400,176400,176400,176300,13
|
|
20230831,105100,1594804600,176300,176400,176400,176300,2
|
|
20230831,105000,1594451900,176300,176400,176400,176300,14
|
|
20230831,104900,1591983500,176400,176300,176400,176300,16
|
|
20230831,104800,1589161900,176400,176400,176400,176300,8
|
|
20230831,104700,1587751200,176300,176300,176300,176300,2
|
|
20230831,104600,1587398600,176300,176300,176300,176200,21
|
|
20230831,104500,1583696700,176300,176000,176300,176000,115
|
|
20230831,104400,1563446300,176100,176300,176300,176100,48
|
|
20230831,104300,1554985300,176300,176300,176300,176300,20
|
|
20230831,104200,1551459300,176500,176700,176700,176300,107
|
|
20230831,104100,1532557800,176800,176800,176800,176800,11
|
|
20230831,104000,1530613000,176800,176700,176800,176700,7
|
|
20230831,103900,1529375900,176700,176800,176800,176700,17
|
|
20230831,103800,1526371600,176800,176600,176800,176600,13
|
|
20230831,103700,1524074200,176600,176900,176900,176600,100
|
|
20230831,103600,1506401000,176700,176900,176900,176700,7
|
|
20230831,103500,1505163500,176900,176400,176900,176400,250
|
|
20230831,103400,1461027500,176400,176300,176400,176300,4
|
|
20230831,103300,1460322000,176300,176400,176400,176300,6
|
|
20230831,103200,1459263900,176400,176500,176500,176300,9
|
|
20230831,103100,1457676400,176300,176300,176300,176300,16
|
|
20230831,103000,1454855600,176500,176300,176500,176300,5
|
|
20230831,102900,1453973700,176300,176700,176700,176200,42
|
|
20230831,102800,1446565300,176600,176600,176700,176600,8
|
|
20230831,102700,1445152200,176800,177000,177000,176800,51
|
|
20230831,102600,1436135000,177000,176400,177100,176400,487
|
|
20230831,102500,1350048600,176400,176400,176400,176400,6
|
|
20230831,102400,1348990200,176300,176300,176300,176300,4
|
|
20230831,102300,1348285000,176400,176600,176600,176400,18
|
|
20230831,102200,1345109500,176600,176600,176700,176600,13
|
|
20230831,102100,1342813500,176700,176400,176700,176300,143
|
|
20230831,102000,1317577300,176400,176300,176400,176300,17
|
|
20230831,101900,1314579600,176300,176000,176300,176000,28
|
|
20230831,101800,1309645900,176000,176000,176000,176000,11
|
|
20230831,101700,1307709900,176000,176100,176100,176000,36
|
|
20230831,101600,1301373800,175900,175600,175900,175600,110
|
|
20230831,101500,1282039500,175600,175500,175700,175500,26
|
|
20230831,101400,1277473500,175500,175400,175600,175400,52
|
|
20230831,101300,1268347800,175400,175500,175500,175400,12
|
|
20230831,101200,1266241900,175500,175900,175900,175500,74
|
|
20230831,101100,1253246800,175800,175800,175900,175800,12
|
|
20230831,101000,1251136800,175800,175800,175800,175800,10
|
|
20230831,100900,1249378800,175900,175900,175900,175900,1
|
|
20230831,100800,1249202900,175900,176300,176300,175800,150
|
|
20230831,100700,1222801200,176300,176500,176500,176300,50
|
|
20230831,100600,1213985400,176500,176500,176500,176500,9
|
|
20230831,100500,1212396900,176500,176500,176500,176300,7
|
|
20230831,100400,1211162000,176600,176500,176600,176300,264
|
|
20230831,100300,1164582400,176500,176500,176500,176500,44
|
|
20230831,100200,1156816400,176500,176500,176500,176500,25
|
|
20230831,100100,1152403900,176500,176200,176500,176200,81
|
|
20230831,100000,1138120700,176200,176200,176300,176200,15
|
|
20230831,095900,1135477500,176300,176300,176300,176200,56
|
|
20230831,095800,1125608000,176300,176000,176300,176000,94
|
|
20230831,095700,1109048500,175900,175700,176100,175700,57
|
|
20230831,095600,1099022800,175600,175400,175600,175400,49
|
|
20230831,095500,1090420600,175400,175400,175500,175400,105
|
|
20230831,095400,1072003500,175500,175300,175500,175300,19
|
|
20230831,095300,1068670800,175300,175500,175500,175300,20
|
|
20230831,095200,1065162700,175500,175500,175500,175500,36
|
|
20230831,095100,1058844700,175600,175600,175600,175600,17
|
|
20230831,095000,1055859500,175600,174700,175600,174700,292
|
|
20230831,094900,1004700000,174700,174700,174700,174700,22
|
|
20230831,094800,1000856600,174800,174700,174800,174700,44
|
|
20230831,094700,993169300,174600,174600,174700,174600,8
|
|
20230831,094600,991772200,174600,174600,174600,174600,15
|
|
20230831,094500,989153200,174600,174600,174700,174600,61
|
|
20230831,094400,978501400,174600,174600,174600,174600,9
|
|
20230831,094300,976930000,174500,174500,174500,174500,18
|
|
20230831,094200,973789000,174500,174500,174500,174500,80
|
|
20230831,094100,959829000,174500,174600,174600,174500,15
|
|
20230831,094000,957211400,174600,174600,174600,174500,17
|
|
20230831,093900,954243600,174600,174500,174600,174500,2
|
|
20230831,093800,953894500,174500,174600,174600,174500,18
|
|
20230831,093700,950752900,174500,174200,174600,174200,106
|
|
20230831,093600,932270500,174200,174300,174300,174200,31
|
|
20230831,093500,926868200,174300,174300,174300,174200,21
|
|
20230831,093400,923209700,174300,174200,174300,174200,5
|
|
20230831,093300,922338600,174200,174200,174200,174200,7
|
|
20230831,093200,921119200,174300,174200,174300,174200,12
|
|
20230831,093100,919027700,174200,174200,174200,174200,12
|
|
20230831,093000,916937300,174400,174200,174400,174200,12
|
|
20230831,092900,914846700,174300,174400,174400,174300,77
|
|
20230831,092800,901425500,174300,174500,174500,174300,23
|
|
20230831,092700,897415900,174500,174300,174600,174300,104
|
|
20230831,092600,879267400,174400,174500,174500,174400,15
|
|
20230831,092500,876651300,174500,174800,174800,174500,482
|
|
20230831,092400,792464000,174800,174800,174800,174700,78
|
|
20230831,092300,778830300,174800,175200,175200,174800,89
|
|
20230831,092200,763249700,175300,175200,175300,175200,66
|
|
20230831,092100,751681400,175200,174600,175200,174600,162
|
|
20230831,092000,723334000,174600,174500,174600,174300,583
|
|
20230831,091900,621692200,174500,174400,174500,174400,20
|
|
20230831,091800,618202400,174400,174400,174500,174400,23
|
|
20230831,091700,614189700,174400,174100,174500,174100,63
|
|
20230831,091600,603208800,174100,174700,174800,174100,83
|
|
20230831,091500,588721500,175000,174100,175000,173900,369
|
|
20230831,091400,524306200,174100,173900,174100,173900,241
|
|
20230831,091300,482370800,173900,174200,174200,173800,587
|
|
20230831,091200,380203700,174200,174200,174200,174200,170
|
|
20230831,091100,350589700,174200,174600,174600,174200,235
|
|
20230831,091000,309627700,174600,174300,174600,174200,129
|
|
20230831,090900,287129500,174300,174200,174400,174200,94
|
|
20230831,090800,270750500,174200,174200,174200,174100,70
|
|
20230831,090700,258557700,174200,174400,174400,174200,137
|
|
20230831,090600,234681100,174400,174700,174700,174200,190
|
|
20230831,090500,201554200,174700,175000,175000,174700,137
|
|
20230831,090400,177593800,175000,176100,176100,175000,321
|
|
20230831,090300,121151700,176100,176200,176200,176100,104
|
|
20230831,090200,102830800,176100,176500,176500,176000,344
|
|
20230831,090100,42222800,176600,176700,176700,176600,16
|
|
20230831,090000,39396300,177300,177600,177600,176600,222
|