635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,193100,14999527900,68700,68700,68700,68700,0
|
|
20230831,193000,14999527900,68700,68700,68700,68700,0
|
|
20230831,192900,14999527900,68700,68700,68700,68700,0
|
|
20230831,192800,14999527900,68700,68700,68700,68700,0
|
|
20230831,192700,14999527900,68700,68700,68700,68700,0
|
|
20230831,192600,14999527900,68700,68700,68700,68700,0
|
|
20230831,192500,14999527900,68700,68700,68700,68700,0
|
|
20230831,192400,14999527900,68700,68700,68700,68700,0
|
|
20230831,192300,14999527900,68700,68700,68700,68700,0
|
|
20230831,192200,14999527900,68700,68700,68700,68700,0
|
|
20230831,192100,14999527900,68700,68700,68700,68700,0
|
|
20230831,192000,14999527900,68700,68700,68700,68700,0
|
|
20230831,191900,14999527900,68700,68700,68700,68700,0
|
|
20230831,191800,14999527900,68700,68700,68700,68700,0
|
|
20230831,191700,14999527900,68700,68700,68700,68700,0
|
|
20230831,191600,14999527900,68700,68700,68700,68700,0
|
|
20230831,191500,14999527900,68700,68700,68700,68700,0
|
|
20230831,191400,14999527900,68700,68700,68700,68700,0
|
|
20230831,191300,14999527900,68700,68700,68700,68700,0
|
|
20230831,191200,14999527900,68700,68700,68700,68700,0
|
|
20230831,191100,14999527900,68700,68700,68700,68700,0
|
|
20230831,191000,14999527900,68700,68700,68700,68700,0
|
|
20230831,190900,14999527900,68700,68700,68700,68700,0
|
|
20230831,190800,14999527900,68700,68700,68700,68700,0
|
|
20230831,190700,14999527900,68700,68700,68700,68700,0
|
|
20230831,190600,14999527900,68700,68700,68700,68700,0
|
|
20230831,190500,14999527900,68700,68700,68700,68700,0
|
|
20230831,190400,14999527900,68700,68700,68700,68700,0
|
|
20230831,190300,14999527900,68700,68700,68700,68700,0
|
|
20230831,190200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,190100,14999527900,68700,68700,68700,68700,0
|
|
20230831,190000,14999527900,68700,68700,68700,68700,0
|
|
20230831,185900,14999527900,68700,68700,68700,68700,0
|
|
20230831,185800,14999527900,68700,68700,68700,68700,0
|
|
20230831,185700,14999527900,68700,68700,68700,68700,0
|
|
20230831,185600,14999527900,68700,68700,68700,68700,0
|
|
20230831,185500,14999527900,68700,68700,68700,68700,0
|
|
20230831,185400,14999527900,68700,68700,68700,68700,0
|
|
20230831,185300,14999527900,68700,68700,68700,68700,0
|
|
20230831,185200,14999527900,68700,68700,68700,68700,0
|
|
20230831,185100,14999527900,68700,68700,68700,68700,0
|
|
20230831,185000,14999527900,68700,68700,68700,68700,0
|
|
20230831,184900,14999527900,68700,68700,68700,68700,0
|
|
20230831,184800,14999527900,68700,68700,68700,68700,0
|
|
20230831,184700,14999527900,68700,68700,68700,68700,0
|
|
20230831,184600,14999527900,68700,68700,68700,68700,0
|
|
20230831,184500,14999527900,68700,68700,68700,68700,0
|
|
20230831,184400,14999527900,68700,68700,68700,68700,0
|
|
20230831,184300,14999527900,68700,68700,68700,68700,0
|
|
20230831,184200,14999527900,68700,68700,68700,68700,0
|
|
20230831,184100,14999527900,68700,68700,68700,68700,0
|
|
20230831,184000,14999527900,68700,68700,68700,68700,0
|
|
20230831,183900,14999527900,68700,68700,68700,68700,0
|
|
20230831,183800,14999527900,68700,68700,68700,68700,0
|
|
20230831,183700,14999527900,68700,68700,68700,68700,0
|
|
20230831,183600,14999527900,68700,68700,68700,68700,0
|
|
20230831,183500,14999527900,68700,68700,68700,68700,0
|
|
20230831,183400,14999527900,68700,68700,68700,68700,0
|
|
20230831,183300,14999527900,68700,68700,68700,68700,0
|
|
20230831,183200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,183100,14999527900,68700,68700,68700,68700,0
|
|
20230831,183000,14999527900,68700,68700,68700,68700,0
|
|
20230831,182900,14999527900,68700,68700,68700,68700,0
|
|
20230831,182800,14999527900,68700,68700,68700,68700,0
|
|
20230831,182700,14999527900,68700,68700,68700,68700,0
|
|
20230831,182600,14999527900,68700,68700,68700,68700,0
|
|
20230831,182500,14999527900,68700,68700,68700,68700,0
|
|
20230831,182400,14999527900,68700,68700,68700,68700,0
|
|
20230831,182300,14999527900,68700,68700,68700,68700,0
|
|
20230831,182200,14999527900,68700,68700,68700,68700,0
|
|
20230831,182100,14999527900,68700,68700,68700,68700,0
|
|
20230831,182000,14999527900,68700,68700,68700,68700,0
|
|
20230831,181900,14999527900,68700,68700,68700,68700,0
|
|
20230831,181800,14999527900,68700,68700,68700,68700,0
|
|
20230831,181700,14999527900,68700,68700,68700,68700,0
|
|
20230831,181600,14999527900,68700,68700,68700,68700,0
|
|
20230831,181500,14999527900,68700,68700,68700,68700,0
|
|
20230831,181400,14999527900,68700,68700,68700,68700,0
|
|
20230831,181300,14999527900,68700,68700,68700,68700,0
|
|
20230831,181200,14999527900,68700,68700,68700,68700,0
|
|
20230831,181100,14999527900,68700,68700,68700,68700,0
|
|
20230831,181000,14999527900,68700,68700,68700,68700,0
|
|
20230831,180900,14999527900,68700,68700,68700,68700,0
|
|
20230831,180800,14999527900,68700,68700,68700,68700,0
|
|
20230831,180700,14999527900,68700,68700,68700,68700,0
|
|
20230831,180600,14999527900,68700,68700,68700,68700,0
|
|
20230831,180500,14999527900,68700,68700,68700,68700,0
|
|
20230831,180400,14999527900,68700,68700,68700,68700,0
|
|
20230831,180300,14999527900,68700,68700,68700,68700,0
|
|
20230831,180200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,180100,14999527900,68700,68700,68700,68700,0
|
|
20230831,180000,14999527900,68700,68700,68700,68700,0
|
|
20230831,175900,14999527900,68700,68700,68700,68700,0
|
|
20230831,175800,14999527900,68700,68700,68700,68700,0
|
|
20230831,175700,14999527900,68700,68700,68700,68700,0
|
|
20230831,175600,14999527900,68700,68700,68700,68700,0
|
|
20230831,175500,14999527900,68700,68700,68700,68700,0
|
|
20230831,175400,14999527900,68700,68700,68700,68700,0
|
|
20230831,175300,14999527900,68700,68700,68700,68700,0
|
|
20230831,175200,14999527900,68700,68700,68700,68700,0
|
|
20230831,175100,14999527900,68700,68700,68700,68700,0
|
|
20230831,175000,14999527900,68700,68700,68700,68700,0
|
|
20230831,174900,14999527900,68700,68700,68700,68700,0
|
|
20230831,174800,14999527900,68700,68700,68700,68700,0
|
|
20230831,174700,14999527900,68700,68700,68700,68700,0
|
|
20230831,174600,14999527900,68700,68700,68700,68700,0
|
|
20230831,174500,14999527900,68700,68700,68700,68700,0
|
|
20230831,174400,14999527900,68700,68700,68700,68700,0
|
|
20230831,174300,14999527900,68700,68700,68700,68700,0
|
|
20230831,174200,14999527900,68700,68700,68700,68700,0
|
|
20230831,174100,14999527900,68700,68700,68700,68700,0
|
|
20230831,174000,14999527900,68700,68700,68700,68700,0
|
|
20230831,173900,14999527900,68700,68700,68700,68700,0
|
|
20230831,173800,14999527900,68700,68700,68700,68700,0
|
|
20230831,173700,14999527900,68700,68700,68700,68700,0
|
|
20230831,173600,14999527900,68700,68700,68700,68700,0
|
|
20230831,173500,14999527900,68700,68700,68700,68700,0
|
|
20230831,173400,14999527900,68700,68700,68700,68700,0
|
|
20230831,173300,14999527900,68700,68700,68700,68700,0
|
|
20230831,173200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,173100,14999527900,68700,68700,68700,68700,0
|
|
20230831,173000,14999527900,68700,68700,68700,68700,0
|
|
20230831,172900,14999527900,68700,68700,68700,68700,0
|
|
20230831,172800,14999527900,68700,68700,68700,68700,0
|
|
20230831,172700,14999527900,68700,68700,68700,68700,0
|
|
20230831,172600,14999527900,68700,68700,68700,68700,0
|
|
20230831,172500,14999527900,68700,68700,68700,68700,0
|
|
20230831,172400,14999527900,68700,68700,68700,68700,0
|
|
20230831,172300,14999527900,68700,68700,68700,68700,0
|
|
20230831,172200,14999527900,68700,68700,68700,68700,0
|
|
20230831,172100,14999527900,68700,68700,68700,68700,0
|
|
20230831,172000,14999527900,68700,68700,68700,68700,0
|
|
20230831,171900,14999527900,68700,68700,68700,68700,0
|
|
20230831,171800,14999527900,68700,68700,68700,68700,0
|
|
20230831,171700,14999527900,68700,68700,68700,68700,0
|
|
20230831,171600,14999527900,68700,68700,68700,68700,0
|
|
20230831,171500,14999527900,68700,68700,68700,68700,0
|
|
20230831,171400,14999527900,68700,68700,68700,68700,0
|
|
20230831,171300,14999527900,68700,68700,68700,68700,0
|
|
20230831,171200,14999527900,68700,68700,68700,68700,0
|
|
20230831,171100,14999527900,68700,68700,68700,68700,0
|
|
20230831,171000,14999527900,68700,68700,68700,68700,0
|
|
20230831,170900,14999527900,68700,68700,68700,68700,0
|
|
20230831,170800,14999527900,68700,68700,68700,68700,0
|
|
20230831,170700,14999527900,68700,68700,68700,68700,0
|
|
20230831,170600,14999527900,68700,68700,68700,68700,0
|
|
20230831,170500,14999527900,68700,68700,68700,68700,0
|
|
20230831,170400,14999527900,68700,68700,68700,68700,0
|
|
20230831,170300,14999527900,68700,68700,68700,68700,0
|
|
20230831,170200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,170100,14999527900,68700,68700,68700,68700,0
|
|
20230831,170000,14999527900,68700,68700,68700,68700,0
|
|
20230831,165900,14999527900,68700,68700,68700,68700,0
|
|
20230831,165800,14999527900,68700,68700,68700,68700,0
|
|
20230831,165700,14999527900,68700,68700,68700,68700,0
|
|
20230831,165600,14999527900,68700,68700,68700,68700,0
|
|
20230831,165500,14999527900,68700,68700,68700,68700,0
|
|
20230831,165400,14999527900,68700,68700,68700,68700,0
|
|
20230831,165300,14999527900,68700,68700,68700,68700,0
|
|
20230831,165200,14999527900,68700,68700,68700,68700,0
|
|
20230831,165100,14999527900,68700,68700,68700,68700,0
|
|
20230831,165000,14999527900,68700,68700,68700,68700,0
|
|
20230831,164900,14999527900,68700,68700,68700,68700,0
|
|
20230831,164800,14999527900,68700,68700,68700,68700,0
|
|
20230831,164700,14999527900,68700,68700,68700,68700,0
|
|
20230831,164600,14999527900,68700,68700,68700,68700,0
|
|
20230831,164500,14999527900,68700,68700,68700,68700,0
|
|
20230831,164400,14999527900,68700,68700,68700,68700,0
|
|
20230831,164300,14999527900,68700,68700,68700,68700,0
|
|
20230831,164200,14999527900,68700,68700,68700,68700,0
|
|
20230831,164100,14999527900,68700,68700,68700,68700,0
|
|
20230831,164000,14999527900,68700,68700,68700,68700,0
|
|
20230831,163900,14999527900,68700,68700,68700,68700,0
|
|
20230831,163800,14999527900,68700,68700,68700,68700,0
|
|
20230831,163700,14999527900,68700,68700,68700,68700,0
|
|
20230831,163600,14999527900,68700,68700,68700,68700,0
|
|
20230831,163500,14999527900,68700,68700,68700,68700,0
|
|
20230831,163400,14999527900,68700,68700,68700,68700,0
|
|
20230831,163300,14999527900,68700,68700,68700,68700,0
|
|
20230831,163200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,163100,14999527900,68700,68700,68700,68700,0
|
|
20230831,163000,14999527900,68700,68700,68700,68700,0
|
|
20230831,162900,14999527900,68700,68700,68700,68700,0
|
|
20230831,162800,14999527900,68700,68700,68700,68700,0
|
|
20230831,162700,14999527900,68700,68700,68700,68700,0
|
|
20230831,162600,14999527900,68700,68700,68700,68700,0
|
|
20230831,162500,14999527900,68700,68700,68700,68700,0
|
|
20230831,162400,14999527900,68700,68700,68700,68700,0
|
|
20230831,162300,14999527900,68700,68700,68700,68700,0
|
|
20230831,162200,14999527900,68700,68700,68700,68700,0
|
|
20230831,162100,14999527900,68700,68700,68700,68700,0
|
|
20230831,162000,14999527900,68700,68700,68700,68700,0
|
|
20230831,161900,14999527900,68700,68700,68700,68700,0
|
|
20230831,161800,14999527900,68700,68700,68700,68700,0
|
|
20230831,161700,14999527900,68700,68700,68700,68700,0
|
|
20230831,161600,14999527900,68700,68700,68700,68700,0
|
|
20230831,161500,14999527900,68700,68700,68700,68700,0
|
|
20230831,161400,14999527900,68700,68700,68700,68700,0
|
|
20230831,161300,14999527900,68700,68700,68700,68700,0
|
|
20230831,161200,14999527900,68700,68700,68700,68700,0
|
|
20230831,161100,14999527900,68700,68700,68700,68700,0
|
|
20230831,161000,14999527900,68700,68700,68700,68700,0
|
|
20230831,160900,14999527900,68700,68700,68700,68700,0
|
|
20230831,160800,14999527900,68700,68700,68700,68700,0
|
|
20230831,160700,14999527900,68700,68700,68700,68700,0
|
|
20230831,160600,14999527900,68700,68700,68700,68700,0
|
|
20230831,160500,14999527900,68700,68700,68700,68700,0
|
|
20230831,160400,14999527900,68700,68700,68700,68700,0
|
|
20230831,160300,14999527900,68700,68700,68700,68700,0
|
|
20230831,160200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,160100,14999527900,68700,68700,68700,68700,0
|
|
20230831,160000,14999527900,68700,68700,68700,68700,0
|
|
20230831,155900,14999527900,68700,68700,68700,68700,0
|
|
20230831,155800,14999527900,68700,68700,68700,68700,0
|
|
20230831,155700,14999527900,68700,68700,68700,68700,0
|
|
20230831,155600,14999527900,68700,68700,68700,68700,0
|
|
20230831,155500,14999527900,68700,68700,68700,68700,0
|
|
20230831,155400,14999527900,68700,68700,68700,68700,0
|
|
20230831,155300,14999527900,68700,68700,68700,68700,0
|
|
20230831,155200,14999527900,68700,68700,68700,68700,0
|
|
20230831,155100,14999527900,68700,68700,68700,68700,0
|
|
20230831,155000,14999527900,68700,68700,68700,68700,0
|
|
20230831,154900,14999527900,68700,68700,68700,68700,0
|
|
20230831,154800,14999527900,68700,68700,68700,68700,0
|
|
20230831,154700,14999527900,68700,68700,68700,68700,0
|
|
20230831,154600,14999527900,68700,68700,68700,68700,0
|
|
20230831,154500,14999527900,68700,68700,68700,68700,0
|
|
20230831,154400,14999527900,68700,68700,68700,68700,0
|
|
20230831,154300,14999527900,68700,68700,68700,68700,0
|
|
20230831,154200,14999527900,68700,68700,68700,68700,0
|
|
20230831,154100,14999527900,68700,68700,68700,68700,0
|
|
20230831,154000,14999527900,68700,68700,68700,68700,0
|
|
20230831,153900,14999527900,68700,68700,68700,68700,0
|
|
20230831,153800,14999527900,68700,68700,68700,68700,0
|
|
20230831,153700,14999527900,68700,68700,68700,68700,0
|
|
20230831,153600,14999527900,68700,68700,68700,68700,0
|
|
20230831,153500,14999527900,68700,68700,68700,68700,0
|
|
20230831,153400,14999527900,68700,68700,68700,68700,0
|
|
20230831,153300,14999527900,68700,68700,68700,68700,0
|
|
20230831,153200,14999527900,68700,68700,68700,68700,39881
|
|
20230831,153100,14999527900,68700,68700,68700,68700,0
|
|
20230831,153000,14999527900,68700,68700,68700,68700,39881
|
|
20230831,152900,12259703200,68900,68900,68900,68900,0
|
|
20230831,152800,12259703200,68900,68900,68900,68900,0
|
|
20230831,152700,12259703200,68900,68900,68900,68900,0
|
|
20230831,152600,12259703200,68900,68900,68900,68900,0
|
|
20230831,152500,12259703200,68900,68900,68900,68900,0
|
|
20230831,152400,12259703200,68900,68900,68900,68900,0
|
|
20230831,152300,12259703200,68900,68900,68900,68900,0
|
|
20230831,152200,12259703200,68900,68900,68900,68900,0
|
|
20230831,152100,12259703200,68900,68900,68900,68900,0
|
|
20230831,152000,12259703200,68900,68900,68900,68900,0
|
|
20230831,151900,12259703200,68900,69000,69000,68900,1523
|
|
20230831,151800,12154661600,68900,69000,69000,68900,1383
|
|
20230831,151700,12059358900,68900,69000,69000,68900,515
|
|
20230831,151600,12023859900,69000,69000,69100,69000,983
|
|
20230831,151500,11956023800,69100,68900,69100,68900,2222
|
|
20230831,151400,11802761700,68900,69000,69000,68900,437
|
|
20230831,151300,11772649000,68900,69000,69000,68900,942
|
|
20230831,151200,11707686900,69000,69000,69100,69000,1342
|
|
20230831,151100,11615084200,69000,69000,69100,69000,2197
|
|
20230831,151000,11463486500,69000,69000,69100,69000,510
|
|
20230831,150900,11428295400,69100,69000,69100,69000,135
|
|
20230831,150800,11418979400,69000,69000,69100,69000,274
|
|
20230831,150700,11400072400,69100,69100,69100,69000,162
|
|
20230831,150600,11388891500,69100,69100,69100,69000,283
|
|
20230831,150500,11369336600,69100,69000,69100,69000,157
|
|
20230831,150400,11358502300,69000,69100,69100,69000,1032
|
|
20230831,150300,11287204600,69100,69100,69200,69100,582
|
|
20230831,150200,11246988000,69100,69200,69200,69100,140
|
|
20230831,150100,11237311200,69200,69200,69200,69100,207
|
|
20230831,150000,11222987300,69200,69200,69300,69100,813
|
|
20230831,145900,11166734400,69200,69200,69200,69100,1427
|
|
20230831,145800,11067999200,69200,69100,69200,69100,485
|
|
20230831,145700,11034446800,69200,69200,69200,69100,906
|
|
20230831,145600,10971837500,69200,69200,69200,69100,243
|
|
20230831,145500,10955031000,69100,69100,69200,69100,228
|
|
20230831,145400,10939255800,69100,69200,69200,69100,388
|
|
20230831,145300,10912406600,69200,69300,69300,69200,366
|
|
20230831,145200,10887073600,69300,69100,69300,69000,4546
|
|
20230831,145100,10572901700,69000,69000,69100,69000,598
|
|
20230831,145000,10531589800,69000,69000,69100,69000,189
|
|
20230831,144900,10518546800,69000,69000,69100,69000,157
|
|
20230831,144800,10507709200,69000,69100,69100,69000,143
|
|
20230831,144700,10497841400,69100,69000,69100,69000,132
|
|
20230831,144600,10488721800,69100,69000,69100,69000,221
|
|
20230831,144500,10473466900,69100,69100,69100,69000,437
|
|
20230831,144400,10443272800,69000,69000,69100,69000,280
|
|
20230831,144300,10423950400,69000,69000,69000,69000,148
|
|
20230831,144200,10413738400,69100,69000,69100,69000,162
|
|
20230831,144100,10402559100,69100,69100,69100,69000,494
|
|
20230831,144000,10368460200,69000,69100,69100,69000,113
|
|
20230831,143900,10360662100,69000,69000,69100,69000,407
|
|
20230831,143800,10332577800,69000,69000,69100,69000,193
|
|
20230831,143700,10319255200,69000,69100,69100,69000,72
|
|
20230831,143600,10314281000,69000,69000,69100,69000,64
|
|
20230831,143500,10309864500,69100,69000,69100,69000,296
|
|
20230831,143400,10289418300,69000,69000,69100,69000,108
|
|
20230831,143300,10281965700,69000,69000,69000,69000,255
|
|
20230831,143200,10264370700,69000,69000,69100,69000,279
|
|
20230831,143100,10245119100,68900,69000,69000,68900,569
|
|
20230831,143000,10205858500,69000,69000,69100,69000,152
|
|
20230831,142900,10195369800,69000,69000,69000,69000,53
|
|
20230831,142800,10191712800,69000,69000,69000,69000,242
|
|
20230831,142700,10175014800,69000,69000,69000,68900,620
|
|
20230831,142600,10132235700,69000,69000,69000,68900,365
|
|
20230831,142500,10107051100,69000,69000,69000,68900,68
|
|
20230831,142400,10102359600,69000,69000,69000,68900,748
|
|
20230831,142300,10050758600,69000,69000,69000,68900,938
|
|
20230831,142200,9986040700,69000,69000,69000,68900,1389
|
|
20230831,142100,9890227500,69000,69100,69100,68900,5062
|
|
20230831,142000,9540955400,69100,69000,69100,69000,97
|
|
20230831,141900,9534261700,69100,69100,69100,69000,485
|
|
20230831,141800,9500790900,69000,69000,69100,69000,1288
|
|
20230831,141700,9411864000,69000,69000,69100,69000,914
|
|
20230831,141600,9348742300,69000,69000,69100,69000,391
|
|
20230831,141500,9321737500,69100,69100,69100,69100,943
|
|
20230831,141400,9256576200,69100,69100,69100,69100,238
|
|
20230831,141300,9240130400,69100,69100,69200,69100,103
|
|
20230831,141200,9233013000,69100,69100,69200,69100,99
|
|
20230831,141100,9226169800,69100,69200,69200,69100,252
|
|
20230831,141000,9208754100,69100,69100,69200,69000,399
|
|
20230831,140900,9181182600,69100,69100,69100,69000,460
|
|
20230831,140800,9149401500,69100,69100,69100,69000,294
|
|
20230831,140700,9129090100,69100,69100,69200,69100,292
|
|
20230831,140600,9108912500,69100,69100,69100,69100,644
|
|
20230831,140500,9064412100,69100,69100,69100,69100,93
|
|
20230831,140400,9057985800,69100,69100,69100,69100,73
|
|
20230831,140300,9052941500,69100,69100,69200,69100,557
|
|
20230831,140200,9014450600,69100,69100,69200,69100,82
|
|
20230831,140100,9008781900,69100,69100,69100,69100,56
|
|
20230831,140000,9004912300,69100,69200,69200,69100,168
|
|
20230831,135900,8993299200,69100,69100,69200,69100,129
|
|
20230831,135800,8984385200,69100,69100,69200,69100,100
|
|
20230831,135700,8977473400,69100,69100,69100,69100,58
|
|
20230831,135600,8973465600,69100,69100,69200,69100,90
|
|
20230831,135500,8967245500,69100,69100,69200,69100,584
|
|
20230831,135400,8926845500,69100,69200,69200,69100,62
|
|
20230831,135300,8922561000,69200,69100,69200,69100,89
|
|
20230831,135200,8916409300,69100,69100,69100,69100,2
|
|
20230831,135100,8916271100,69100,69100,69300,69100,484
|
|
20230831,135000,8882782000,69100,69000,69200,69000,3895
|
|
20230831,134900,8613444000,69000,69100,69200,69000,3085
|
|
20230831,134800,8400273600,69200,69100,69200,69100,944
|
|
20230831,134700,8335040100,69100,69100,69200,69100,164
|
|
20230831,134600,8323705700,69100,69200,69200,69100,239
|
|
20230831,134500,8307188000,69200,69200,69300,69200,1104
|
|
20230831,134400,8230791100,69200,69300,69300,69200,159
|
|
20230831,134300,8219775500,69200,69300,69300,69200,988
|
|
20230831,134200,8151403300,69200,69200,69200,69200,279
|
|
20230831,134100,8132096500,69300,69200,69300,69200,468
|
|
20230831,134000,8099707900,69200,69300,69300,69200,312
|
|
20230831,133900,8078095600,69300,69200,69300,69200,182
|
|
20230831,133800,8065500200,69200,69200,69200,69200,96
|
|
20230831,133700,8058857000,69200,69300,69300,69200,667
|
|
20230831,133600,8012638700,69200,69200,69300,69200,972
|
|
20230831,133500,7945296800,69200,69200,69200,69200,236
|
|
20230831,133400,7928965600,69300,69200,69300,69200,327
|
|
20230831,133300,7906323500,69300,69200,69300,69200,384
|
|
20230831,133200,7879720500,69300,69300,69300,69200,133
|
|
20230831,133100,7870512600,69200,69200,69300,69200,573
|
|
20230831,133000,7830860800,69200,69200,69200,69200,49
|
|
20230831,132900,7827470000,69200,69300,69300,69200,217
|
|
20230831,132800,7812453500,69300,69300,69300,69200,1201
|
|
20230831,132700,7729313200,69400,69300,69400,69300,135
|
|
20230831,132600,7719957400,69300,69300,69300,69300,1133
|
|
20230831,132500,7641440500,69300,69300,69300,69300,89
|
|
20230831,132400,7635272800,69300,69300,69400,69300,229
|
|
20230831,132300,7619403000,69300,69300,69300,69200,350
|
|
20230831,132200,7595150700,69300,69300,69400,69300,369
|
|
20230831,132100,7569578000,69300,69300,69300,69300,8
|
|
20230831,132000,7569023600,69300,69300,69400,69300,693
|
|
20230831,131900,7520998600,69300,69400,69400,69300,38
|
|
20230831,131800,7518361600,69400,69400,69400,69300,280
|
|
20230831,131700,7498945000,69300,69400,69400,69300,76
|
|
20230831,131600,7493673100,69300,69400,69400,69300,89
|
|
20230831,131500,7487503000,69400,69400,69500,69400,862
|
|
20230831,131400,7427671200,69400,69400,69400,69300,43
|
|
20230831,131300,7424687300,69400,69400,69400,69400,28
|
|
20230831,131200,7422744100,69300,69400,69400,69300,64
|
|
20230831,131100,7418308500,69300,69400,69500,69300,126
|
|
20230831,131000,7409568300,69500,69300,69500,69200,1062
|
|
20230831,130900,7335934600,69300,69200,69300,69200,193
|
|
20230831,130800,7322568200,69300,69200,69300,69200,137
|
|
20230831,130700,7313080500,69200,69300,69300,69200,156
|
|
20230831,130600,7302269800,69300,69300,69300,69300,28
|
|
20230831,130500,7300329400,69300,69200,69300,69200,219
|
|
20230831,130400,7285153100,69200,69300,69300,69200,61
|
|
20230831,130300,7280931100,69300,69300,69400,69300,194
|
|
20230831,130200,7267481900,69300,69300,69300,69300,101
|
|
20230831,130100,7260482600,69300,69300,69300,69300,1176
|
|
20230831,130000,7178985800,69300,69300,69400,69300,15
|
|
20230831,125900,7177946100,69400,69400,69400,69300,120
|
|
20230831,125800,7169628700,69300,69400,69400,69300,101
|
|
20230831,125700,7162628700,69400,69400,69400,69300,19
|
|
20230831,125600,7161311100,69400,69400,69400,69400,168
|
|
20230831,125500,7149651900,69400,69400,69400,69400,66
|
|
20230831,125400,7145071500,69400,69400,69400,69300,538
|
|
20230831,125300,7107738700,69400,69300,69400,69300,178
|
|
20230831,125200,7095389500,69300,69300,69400,69300,1458
|
|
20230831,125100,6994341700,69300,69200,69300,69200,780
|
|
20230831,125000,6940290600,69200,69200,69200,69200,67
|
|
20230831,124900,6935654200,69200,69300,69300,69200,30
|
|
20230831,124800,6933577800,69300,69300,69300,69200,109
|
|
20230831,124700,6926034200,69300,69200,69300,69200,323
|
|
20230831,124600,6903681500,69200,69200,69200,69200,53
|
|
20230831,124500,6900013900,69200,69200,69300,69200,268
|
|
20230831,124400,6881467800,69300,69300,69300,69200,300
|
|
20230831,124300,6860700900,69300,69300,69300,69200,70
|
|
20230831,124200,6855856100,69300,69300,69300,69300,8
|
|
20230831,124100,6855301700,69300,69300,69300,69200,528
|
|
20230831,124000,6818723600,69300,69300,69300,69300,325
|
|
20230831,123900,6796201100,69300,69400,69400,69300,49
|
|
20230831,123800,6792805000,69300,69300,69300,69300,448
|
|
20230831,123700,6761758600,69300,69300,69300,69300,1192
|
|
20230831,123600,6679153000,69300,69300,69300,69200,128
|
|
20230831,123500,6670283000,69300,69300,69300,69200,267
|
|
20230831,123400,6651781100,69300,69300,69300,69200,444
|
|
20230831,123300,6621013600,69300,69300,69300,69300,132
|
|
20230831,123200,6611866000,69300,69400,69400,69300,670
|
|
20230831,123100,6565433700,69400,69400,69400,69400,164
|
|
20230831,123000,6554052100,69300,69300,69300,69300,1021
|
|
20230831,122900,6483296800,69300,69400,69400,69300,134
|
|
20230831,122800,6473998200,69400,69400,69500,69400,202
|
|
20230831,122700,6459979300,69400,69400,69400,69400,610
|
|
20230831,122600,6417645300,69300,69400,69400,69300,117
|
|
20230831,122500,6409530500,69400,69400,69400,69300,548
|
|
20230831,122400,6371540400,69400,69400,69400,69300,51
|
|
20230831,122300,6368004900,69400,69500,69500,69400,2042
|
|
20230831,122200,6226282500,69400,69400,69500,69400,499
|
|
20230831,122100,6191644500,69400,69400,69500,69400,215
|
|
20230831,122000,6176714700,69400,69500,69500,69400,342
|
|
20230831,121900,6152979700,69500,69400,69500,69400,126
|
|
20230831,121800,6144232200,69400,69500,69500,69400,1037
|
|
20230831,121700,6072163800,69600,69500,69600,69500,124
|
|
20230831,121600,6063541800,69500,69500,69500,69500,258
|
|
20230831,121500,6045610800,69500,69500,69600,69500,138
|
|
20230831,121400,6036019300,69500,69600,69600,69500,176
|
|
20230831,121300,6023781900,69600,69600,69600,69500,486
|
|
20230831,121200,5989980300,69600,69600,69600,69600,347
|
|
20230831,121100,5965829100,69600,69600,69600,69600,284
|
|
20230831,121000,5946062700,69600,69600,69700,69600,1729
|
|
20230831,120900,5825724100,69600,69700,69700,69600,185
|
|
20230831,120800,5812835500,69700,69600,69700,69600,220
|
|
20230831,120700,5797505500,69600,69600,69700,69600,283
|
|
20230831,120600,5777802200,69600,69700,69800,69600,165
|
|
20230831,120500,5766301900,69700,69700,69800,69700,42
|
|
20230831,120400,5763374200,69700,69700,69800,69700,44
|
|
20230831,120300,5760307300,69700,69700,69800,69700,83
|
|
20230831,120200,5754520500,69800,69800,69800,69700,2147
|
|
20230831,120100,5604721500,69800,69800,69800,69800,70
|
|
20230831,120000,5599835500,69900,69900,70000,69900,146
|
|
20230831,115900,5589629900,69900,69900,70000,69900,96
|
|
20230831,115800,5582917500,69900,70000,70000,69900,105
|
|
20230831,115700,5575577800,70000,70000,70000,70000,17
|
|
20230831,115600,5574387800,69900,69900,69900,69900,139
|
|
20230831,115500,5564671700,69900,69900,70000,69900,162
|
|
20230831,115400,5553347800,70000,69900,70000,69900,36
|
|
20230831,115300,5550830600,69900,70000,70000,69900,54
|
|
20230831,115200,5547055100,69900,70000,70000,69900,41
|
|
20230831,115100,5544188900,70000,69900,70000,69900,974
|
|
20230831,115000,5476030800,69900,69900,69900,69900,199
|
|
20230831,114900,5462120700,69900,69900,69900,69900,210
|
|
20230831,114800,5447441700,69800,69900,69900,69800,255
|
|
20230831,114700,5429617300,69900,69800,69900,69800,4
|
|
20230831,114600,5429337800,70000,69800,70000,69800,238
|
|
20230831,114500,5412723200,69800,69800,69800,69700,159
|
|
20230831,114400,5401631100,69800,69800,69800,69800,110
|
|
20230831,114300,5393953100,69800,69800,69800,69800,59
|
|
20230831,114200,5389834900,69700,69700,69700,69600,232
|
|
20230831,114100,5373674600,69800,69700,69800,69600,887
|
|
20230831,114000,5311903400,69700,69800,69800,69700,2
|
|
20230831,113900,5311763900,69800,69700,69800,69700,249
|
|
20230831,113800,5294402700,69700,69700,69700,69700,197
|
|
20230831,113700,5280671800,69600,69600,69600,69600,21
|
|
20230831,113600,5279210200,69700,69700,69700,69600,199
|
|
20230831,113500,5265348600,69600,69700,69800,69600,535
|
|
20230831,113400,5228078900,69800,69800,69800,69800,1
|
|
20230831,113300,5228009100,69700,69700,69700,69700,83
|
|
20230831,113200,5222224000,69700,69800,69800,69700,131
|
|
20230831,113100,5213092300,69800,69700,69800,69700,22
|
|
20230831,113000,5211557600,69700,69800,69800,69700,19
|
|
20230831,112900,5210231800,69700,69800,69800,69700,20
|
|
20230831,112800,5208837200,69800,69700,69800,69700,175
|
|
20230831,112700,5196638300,69700,69700,69700,69700,0
|
|
20230831,112600,5196638300,69700,69700,69700,69700,64
|
|
20230831,112500,5192177500,69700,69800,69800,69700,354
|
|
20230831,112400,5167483700,69800,69700,69800,69700,2
|
|
20230831,112300,5167344200,69800,69700,69800,69600,174
|
|
20230831,112200,5155219300,69700,69700,69700,69700,205
|
|
20230831,112100,5140930800,69700,69700,69700,69600,403
|
|
20230831,112000,5112848300,69600,69700,69700,69600,58
|
|
20230831,111900,5108810900,69600,69700,69700,69600,1755
|
|
20230831,111800,4986637600,69700,69600,69700,69600,257
|
|
20230831,111700,4968738700,69600,69700,69700,69600,274
|
|
20230831,111600,4949660800,69700,69700,69700,69600,762
|
|
20230831,111500,4896557500,69700,69800,69800,69700,138
|
|
20230831,111400,4886936100,69800,69800,69800,69700,214
|
|
20230831,111300,4872002600,69800,69700,69800,69700,372
|
|
20230831,111200,4846074000,69700,69800,69800,69700,366
|
|
20230831,111100,4820552800,69800,69800,69800,69700,255
|
|
20230831,111000,4802756600,69800,69800,69800,69800,104
|
|
20230831,110900,4795497400,69800,70000,70000,69800,1422
|
|
20230831,110800,4696186000,70100,70000,70100,69900,235
|
|
20230831,110700,4679744500,70000,70000,70000,69900,21
|
|
20230831,110600,4678275000,69900,70100,70100,69900,67
|
|
20230831,110500,4673580800,70000,70000,70000,70000,6
|
|
20230831,110400,4673160800,70100,70000,70100,69900,681
|
|
20230831,110300,4625495400,70000,69900,70000,69900,167
|
|
20230831,110200,4613811300,69900,69800,69900,69800,101
|
|
20230831,110100,4606751600,69900,69900,69900,69800,484
|
|
20230831,110000,4572927600,69900,69900,69900,69800,92
|
|
20230831,105900,4566501700,69800,69800,69800,69800,159
|
|
20230831,105800,4555403500,69800,69800,69900,69700,284
|
|
20230831,105700,4535585400,69800,69700,69800,69700,237
|
|
20230831,105600,4519058700,69700,69800,69800,69700,268
|
|
20230831,105500,4500375400,69800,69700,69800,69700,300
|
|
20230831,105400,4479461600,69700,69700,69800,69700,120
|
|
20230831,105300,4471095100,69800,69800,69800,69700,142
|
|
20230831,105200,4461183700,69800,69800,69800,69800,187
|
|
20230831,105100,4448131100,69800,69800,69800,69700,230
|
|
20230831,105000,4432091200,69800,69800,69800,69700,241
|
|
20230831,104900,4415274000,69800,69800,69800,69700,243
|
|
20230831,104800,4398321600,69800,69700,69800,69700,663
|
|
20230831,104700,4352049800,69800,69800,69800,69700,227
|
|
20230831,104600,4336227700,69800,69800,69800,69700,626
|
|
20230831,104500,4292595100,69700,69800,69800,69700,256
|
|
20230831,104400,4274735000,69800,69700,69800,69700,85
|
|
20230831,104300,4268810400,69700,69700,69800,69700,725
|
|
20230831,104200,4218250300,69700,69800,69800,69700,1766
|
|
20230831,104100,4095041300,69900,70000,70000,69800,1391
|
|
20230831,104000,3997898700,69900,69900,70000,69900,547
|
|
20230831,103900,3959663200,69900,70100,70100,69900,2048
|
|
20230831,103800,3816312300,70100,70100,70100,70000,467
|
|
20230831,103700,3783599000,70100,70100,70100,70100,376
|
|
20230831,103600,3757241400,70100,70200,70200,70100,2051
|
|
20230831,103500,3613466000,70200,70200,70200,70100,313
|
|
20230831,103400,3591516900,70200,70200,70200,70100,1702
|
|
20230831,103300,3472201500,70200,70200,70200,70200,444
|
|
20230831,103200,3441032700,70200,70200,70300,70200,253
|
|
20230831,103100,3423271900,70200,70300,70300,70200,15
|
|
20230831,103000,3422218500,70300,70200,70300,70200,46
|
|
20230831,102900,3418988500,70300,70200,70300,70100,229
|
|
20230831,102800,3402913200,70200,70200,70200,70200,245
|
|
20230831,102700,3385714200,70200,70200,70200,70200,233
|
|
20230831,102600,3369357600,70300,70200,70300,70200,148
|
|
20230831,102500,3358962900,70200,70400,70400,70200,2246
|
|
20230831,102400,3201238100,70400,70500,70500,70300,2386
|
|
20230831,102300,3033336600,70500,70400,70500,70400,241
|
|
20230831,102200,3016346600,70400,70400,70400,70300,527
|
|
20230831,102100,2979276000,70400,70400,70500,70300,344
|
|
20230831,102000,2955059100,70400,70400,70400,70400,90
|
|
20230831,101900,2948723100,70400,70400,70400,70400,18
|
|
20230831,101800,2947455900,70400,70700,70700,70400,74
|
|
20230831,101700,2942246000,70700,70400,70700,70400,857
|
|
20230831,101600,2881823500,70400,70300,70400,70300,336
|
|
20230831,101500,2858172100,70300,70400,70400,70300,183
|
|
20230831,101400,2845300200,70300,70400,70400,70300,12
|
|
20230831,101300,2844455500,70400,70400,70400,70400,376
|
|
20230831,101200,2817985100,70400,70400,70400,70400,567
|
|
20230831,101100,2778068300,70400,70400,70400,70400,15
|
|
20230831,101000,2777012300,70400,70400,70400,70300,404
|
|
20230831,100900,2748595300,70400,70400,70400,70300,177
|
|
20230831,100800,2736134600,70400,70400,70400,70300,293
|
|
20230831,100700,2715533200,70400,70400,70400,70400,259
|
|
20230831,100600,2697299600,70400,70400,70400,70400,412
|
|
20230831,100500,2668294800,70400,70500,70500,70400,116
|
|
20230831,100400,2660117800,70500,70500,70500,70400,705
|
|
20230831,100300,2610445000,70600,70500,70600,70500,430
|
|
20230831,100200,2580129500,70500,70600,70600,70500,776
|
|
20230831,100100,2525419900,70600,70600,70600,70600,40
|
|
20230831,100000,2522595900,70600,70600,70600,70600,136
|
|
20230831,095900,2512994300,70600,70600,70700,70600,176
|
|
20230831,095800,2500568600,70600,70600,70600,70600,45
|
|
20230831,095700,2497391600,70600,70600,70600,70600,33
|
|
20230831,095600,2495061800,70600,70600,70600,70600,102
|
|
20230831,095500,2487860600,70600,70600,70600,70600,260
|
|
20230831,095400,2469504600,70600,70600,70600,70600,2
|
|
20230831,095300,2469363400,70500,70700,70700,70500,1129
|
|
20230831,095200,2389727200,70700,70700,70700,70700,9
|
|
20230831,095100,2389090900,70700,70900,70900,70700,618
|
|
20230831,095000,2345335800,70900,70800,70900,70800,388
|
|
20230831,094900,2317856700,70900,70800,70900,70800,387
|
|
20230831,094800,2290441800,70900,70800,70900,70800,510
|
|
20230831,094700,2254283000,70900,70700,70900,70600,797
|
|
20230831,094600,2197866700,70700,70600,70700,70600,70
|
|
20230831,094500,2192919700,70700,70600,70700,70600,51
|
|
20230831,094400,2189319000,70600,70600,70600,70600,307
|
|
20230831,094300,2167644800,70600,70600,70600,70600,43
|
|
20230831,094200,2164609000,70600,70600,70600,70500,1575
|
|
20230831,094100,2053463100,70600,70600,70700,70500,307
|
|
20230831,094000,2031782600,70500,70500,70500,70400,1169
|
|
20230831,093900,1949454100,70500,70600,70700,70500,193
|
|
20230831,093800,1935838200,70600,70700,70700,70600,183
|
|
20230831,093700,1922902300,70700,70500,70700,70500,891
|
|
20230831,093600,1859974000,70600,70500,70600,70400,280
|
|
20230831,093500,1840240500,70500,70500,70500,70500,16
|
|
20230831,093400,1839112500,70500,70500,70500,70400,170
|
|
20230831,093300,1827140600,70500,70500,70500,70400,28
|
|
20230831,093200,1825167800,70500,70500,70500,70400,109
|
|
20230831,093100,1817490300,70500,70500,70500,70500,163
|
|
20230831,093000,1805998800,70600,70600,70600,70500,32
|
|
20230831,092900,1803741500,70600,70600,70700,70500,195
|
|
20230831,092800,1789987100,70700,70700,70700,70600,93
|
|
20230831,092700,1783412100,70700,70400,70700,70400,468
|
|
20230831,092600,1750367800,70400,70300,70400,70300,217
|
|
20230831,092500,1735111900,70400,70300,70400,70200,300
|
|
20230831,092400,1714022500,70200,70600,70600,70200,7507
|
|
20230831,092300,1184295300,70700,70700,70800,70700,1373
|
|
20230831,092200,1087222100,70800,70700,70800,70700,271
|
|
20230831,092100,1068038200,70700,70700,70800,70700,69
|
|
20230831,092000,1063157700,70700,70900,70900,70700,309
|
|
20230831,091900,1041269900,70900,71000,71000,70800,476
|
|
20230831,091800,1007513800,71000,70900,71000,70900,716
|
|
20230831,091700,956710800,71000,71100,71100,70900,548
|
|
20230831,091600,917773200,71100,70800,71200,70800,2327
|
|
20230831,091500,752744500,70800,70700,70800,70700,373
|
|
20230831,091400,726349400,70600,70500,70600,70500,117
|
|
20230831,091300,718089300,70500,70600,70600,70500,2144
|
|
20230831,091200,566934300,70600,70500,70600,70500,249
|
|
20230831,091100,549355300,70500,70600,70600,70500,96
|
|
20230831,091000,542578800,70600,70500,70600,70500,273
|
|
20230831,090900,523306500,70500,70600,70600,70500,293
|
|
20230831,090800,502628500,70600,70600,70600,70500,268
|
|
20230831,090700,483722500,70600,70600,70600,70500,900
|
|
20230831,090600,420259200,70600,70700,70800,70600,820
|
|
20230831,090500,362250200,70600,70600,70800,70500,303
|
|
20230831,090400,340862800,70800,70500,70800,70500,703
|
|
20230831,090300,291217300,70500,70700,70900,70500,1626
|
|
20230831,090200,176332700,70700,70700,70700,70600,297
|
|
20230831,090100,155335500,70800,70700,70800,70600,219
|
|
20230831,090000,139841200,70600,70800,70800,70500,1979
|