655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,195100,106127040300,54100,54100,54100,54100,0
|
|
20230831,195000,106127040300,54100,54100,54100,54100,0
|
|
20230831,194900,106127040300,54100,54100,54100,54100,0
|
|
20230831,194800,106127040300,54100,54100,54100,54100,0
|
|
20230831,194700,106127040300,54100,54100,54100,54100,0
|
|
20230831,194600,106127040300,54100,54100,54100,54100,0
|
|
20230831,194500,106127040300,54100,54100,54100,54100,0
|
|
20230831,194400,106127040300,54100,54100,54100,54100,0
|
|
20230831,194300,106127040300,54100,54100,54100,54100,0
|
|
20230831,194200,106127040300,54100,54100,54100,54100,0
|
|
20230831,194100,106127040300,54100,54100,54100,54100,0
|
|
20230831,194000,106127040300,54100,54100,54100,54100,0
|
|
20230831,193900,106127040300,54100,54100,54100,54100,0
|
|
20230831,193800,106127040300,54100,54100,54100,54100,0
|
|
20230831,193700,106127040300,54100,54100,54100,54100,0
|
|
20230831,193600,106127040300,54100,54100,54100,54100,0
|
|
20230831,193500,106127040300,54100,54100,54100,54100,0
|
|
20230831,193400,106127040300,54100,54100,54100,54100,0
|
|
20230831,193300,106127040300,54100,54100,54100,54100,0
|
|
20230831,193200,106127040300,54100,54100,54100,54100,0
|
|
20230831,193100,106127040300,54100,54100,54100,54100,0
|
|
20230831,193000,106127040300,54100,54100,54100,54100,0
|
|
20230831,192900,106127040300,54100,54100,54100,54100,0
|
|
20230831,192800,106127040300,54100,54100,54100,54100,0
|
|
20230831,192700,106127040300,54100,54100,54100,54100,0
|
|
20230831,192600,106127040300,54100,54100,54100,54100,0
|
|
20230831,192500,106127040300,54100,54100,54100,54100,0
|
|
20230831,192400,106127040300,54100,54100,54100,54100,0
|
|
20230831,192300,106127040300,54100,54100,54100,54100,0
|
|
20230831,192200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,192100,106127040300,54100,54100,54100,54100,0
|
|
20230831,192000,106127040300,54100,54100,54100,54100,0
|
|
20230831,191900,106127040300,54100,54100,54100,54100,0
|
|
20230831,191800,106127040300,54100,54100,54100,54100,0
|
|
20230831,191700,106127040300,54100,54100,54100,54100,0
|
|
20230831,191600,106127040300,54100,54100,54100,54100,0
|
|
20230831,191500,106127040300,54100,54100,54100,54100,0
|
|
20230831,191400,106127040300,54100,54100,54100,54100,0
|
|
20230831,191300,106127040300,54100,54100,54100,54100,0
|
|
20230831,191200,106127040300,54100,54100,54100,54100,0
|
|
20230831,191100,106127040300,54100,54100,54100,54100,0
|
|
20230831,191000,106127040300,54100,54100,54100,54100,0
|
|
20230831,190900,106127040300,54100,54100,54100,54100,0
|
|
20230831,190800,106127040300,54100,54100,54100,54100,0
|
|
20230831,190700,106127040300,54100,54100,54100,54100,0
|
|
20230831,190600,106127040300,54100,54100,54100,54100,0
|
|
20230831,190500,106127040300,54100,54100,54100,54100,0
|
|
20230831,190400,106127040300,54100,54100,54100,54100,0
|
|
20230831,190300,106127040300,54100,54100,54100,54100,0
|
|
20230831,190200,106127040300,54100,54100,54100,54100,0
|
|
20230831,190100,106127040300,54100,54100,54100,54100,0
|
|
20230831,190000,106127040300,54100,54100,54100,54100,0
|
|
20230831,185900,106127040300,54100,54100,54100,54100,0
|
|
20230831,185800,106127040300,54100,54100,54100,54100,0
|
|
20230831,185700,106127040300,54100,54100,54100,54100,0
|
|
20230831,185600,106127040300,54100,54100,54100,54100,0
|
|
20230831,185500,106127040300,54100,54100,54100,54100,0
|
|
20230831,185400,106127040300,54100,54100,54100,54100,0
|
|
20230831,185300,106127040300,54100,54100,54100,54100,0
|
|
20230831,185200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,185100,106127040300,54100,54100,54100,54100,0
|
|
20230831,185000,106127040300,54100,54100,54100,54100,0
|
|
20230831,184900,106127040300,54100,54100,54100,54100,0
|
|
20230831,184800,106127040300,54100,54100,54100,54100,0
|
|
20230831,184700,106127040300,54100,54100,54100,54100,0
|
|
20230831,184600,106127040300,54100,54100,54100,54100,0
|
|
20230831,184500,106127040300,54100,54100,54100,54100,0
|
|
20230831,184400,106127040300,54100,54100,54100,54100,0
|
|
20230831,184300,106127040300,54100,54100,54100,54100,0
|
|
20230831,184200,106127040300,54100,54100,54100,54100,0
|
|
20230831,184100,106127040300,54100,54100,54100,54100,0
|
|
20230831,184000,106127040300,54100,54100,54100,54100,0
|
|
20230831,183900,106127040300,54100,54100,54100,54100,0
|
|
20230831,183800,106127040300,54100,54100,54100,54100,0
|
|
20230831,183700,106127040300,54100,54100,54100,54100,0
|
|
20230831,183600,106127040300,54100,54100,54100,54100,0
|
|
20230831,183500,106127040300,54100,54100,54100,54100,0
|
|
20230831,183400,106127040300,54100,54100,54100,54100,0
|
|
20230831,183300,106127040300,54100,54100,54100,54100,0
|
|
20230831,183200,106127040300,54100,54100,54100,54100,0
|
|
20230831,183100,106127040300,54100,54100,54100,54100,0
|
|
20230831,183000,106127040300,54100,54100,54100,54100,0
|
|
20230831,182900,106127040300,54100,54100,54100,54100,0
|
|
20230831,182800,106127040300,54100,54100,54100,54100,0
|
|
20230831,182700,106127040300,54100,54100,54100,54100,0
|
|
20230831,182600,106127040300,54100,54100,54100,54100,0
|
|
20230831,182500,106127040300,54100,54100,54100,54100,0
|
|
20230831,182400,106127040300,54100,54100,54100,54100,0
|
|
20230831,182300,106127040300,54100,54100,54100,54100,0
|
|
20230831,182200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,182100,106127040300,54100,54100,54100,54100,0
|
|
20230831,182000,106127040300,54100,54100,54100,54100,0
|
|
20230831,181900,106127040300,54100,54100,54100,54100,0
|
|
20230831,181800,106127040300,54100,54100,54100,54100,0
|
|
20230831,181700,106127040300,54100,54100,54100,54100,0
|
|
20230831,181600,106127040300,54100,54100,54100,54100,0
|
|
20230831,181500,106127040300,54100,54100,54100,54100,0
|
|
20230831,181400,106127040300,54100,54100,54100,54100,0
|
|
20230831,181300,106127040300,54100,54100,54100,54100,0
|
|
20230831,181200,106127040300,54100,54100,54100,54100,0
|
|
20230831,181100,106127040300,54100,54100,54100,54100,0
|
|
20230831,181000,106127040300,54100,54100,54100,54100,0
|
|
20230831,180900,106127040300,54100,54100,54100,54100,0
|
|
20230831,180800,106127040300,54100,54100,54100,54100,0
|
|
20230831,180700,106127040300,54100,54100,54100,54100,0
|
|
20230831,180600,106127040300,54100,54100,54100,54100,0
|
|
20230831,180500,106127040300,54100,54100,54100,54100,0
|
|
20230831,180400,106127040300,54100,54100,54100,54100,0
|
|
20230831,180300,106127040300,54100,54100,54100,54100,0
|
|
20230831,180200,106127040300,54100,54100,54100,54100,0
|
|
20230831,180100,106127040300,54100,54100,54100,54100,0
|
|
20230831,180000,106127040300,54100,54100,54100,54100,0
|
|
20230831,175900,106127040300,54100,54100,54100,54100,0
|
|
20230831,175800,106127040300,54100,54100,54100,54100,0
|
|
20230831,175700,106127040300,54100,54100,54100,54100,0
|
|
20230831,175600,106127040300,54100,54100,54100,54100,0
|
|
20230831,175500,106127040300,54100,54100,54100,54100,0
|
|
20230831,175400,106127040300,54100,54100,54100,54100,0
|
|
20230831,175300,106127040300,54100,54100,54100,54100,0
|
|
20230831,175200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,175100,106127040300,54100,54100,54100,54100,0
|
|
20230831,175000,106127040300,54100,54100,54100,54100,0
|
|
20230831,174900,106127040300,54100,54100,54100,54100,0
|
|
20230831,174800,106127040300,54100,54100,54100,54100,0
|
|
20230831,174700,106127040300,54100,54100,54100,54100,0
|
|
20230831,174600,106127040300,54100,54100,54100,54100,0
|
|
20230831,174500,106127040300,54100,54100,54100,54100,0
|
|
20230831,174400,106127040300,54100,54100,54100,54100,0
|
|
20230831,174300,106127040300,54100,54100,54100,54100,0
|
|
20230831,174200,106127040300,54100,54100,54100,54100,0
|
|
20230831,174100,106127040300,54100,54100,54100,54100,0
|
|
20230831,174000,106127040300,54100,54100,54100,54100,0
|
|
20230831,173900,106127040300,54100,54100,54100,54100,0
|
|
20230831,173800,106127040300,54100,54100,54100,54100,0
|
|
20230831,173700,106127040300,54100,54100,54100,54100,0
|
|
20230831,173600,106127040300,54100,54100,54100,54100,0
|
|
20230831,173500,106127040300,54100,54100,54100,54100,0
|
|
20230831,173400,106127040300,54100,54100,54100,54100,0
|
|
20230831,173300,106127040300,54100,54100,54100,54100,0
|
|
20230831,173200,106127040300,54100,54100,54100,54100,0
|
|
20230831,173100,106127040300,54100,54100,54100,54100,0
|
|
20230831,173000,106127040300,54100,54100,54100,54100,0
|
|
20230831,172900,106127040300,54100,54100,54100,54100,0
|
|
20230831,172800,106127040300,54100,54100,54100,54100,0
|
|
20230831,172700,106127040300,54100,54100,54100,54100,0
|
|
20230831,172600,106127040300,54100,54100,54100,54100,0
|
|
20230831,172500,106127040300,54100,54100,54100,54100,0
|
|
20230831,172400,106127040300,54100,54100,54100,54100,0
|
|
20230831,172300,106127040300,54100,54100,54100,54100,0
|
|
20230831,172200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,172100,106127040300,54100,54100,54100,54100,0
|
|
20230831,172000,106127040300,54100,54100,54100,54100,0
|
|
20230831,171900,106127040300,54100,54100,54100,54100,0
|
|
20230831,171800,106127040300,54100,54100,54100,54100,0
|
|
20230831,171700,106127040300,54100,54100,54100,54100,0
|
|
20230831,171600,106127040300,54100,54100,54100,54100,0
|
|
20230831,171500,106127040300,54100,54100,54100,54100,0
|
|
20230831,171400,106127040300,54100,54100,54100,54100,0
|
|
20230831,171300,106127040300,54100,54100,54100,54100,0
|
|
20230831,171200,106127040300,54100,54100,54100,54100,0
|
|
20230831,171100,106127040300,54100,54100,54100,54100,0
|
|
20230831,171000,106127040300,54100,54100,54100,54100,0
|
|
20230831,170900,106127040300,54100,54100,54100,54100,0
|
|
20230831,170800,106127040300,54100,54100,54100,54100,0
|
|
20230831,170700,106127040300,54100,54100,54100,54100,0
|
|
20230831,170600,106127040300,54100,54100,54100,54100,0
|
|
20230831,170500,106127040300,54100,54100,54100,54100,0
|
|
20230831,170400,106127040300,54100,54100,54100,54100,0
|
|
20230831,170300,106127040300,54100,54100,54100,54100,0
|
|
20230831,170200,106127040300,54100,54100,54100,54100,0
|
|
20230831,170100,106127040300,54100,54100,54100,54100,0
|
|
20230831,170000,106127040300,54100,54100,54100,54100,0
|
|
20230831,165900,106127040300,54100,54100,54100,54100,0
|
|
20230831,165800,106127040300,54100,54100,54100,54100,0
|
|
20230831,165700,106127040300,54100,54100,54100,54100,0
|
|
20230831,165600,106127040300,54100,54100,54100,54100,0
|
|
20230831,165500,106127040300,54100,54100,54100,54100,0
|
|
20230831,165400,106127040300,54100,54100,54100,54100,0
|
|
20230831,165300,106127040300,54100,54100,54100,54100,0
|
|
20230831,165200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,165100,106127040300,54100,54100,54100,54100,0
|
|
20230831,165000,106127040300,54100,54100,54100,54100,0
|
|
20230831,164900,106127040300,54100,54100,54100,54100,0
|
|
20230831,164800,106127040300,54100,54100,54100,54100,0
|
|
20230831,164700,106127040300,54100,54100,54100,54100,0
|
|
20230831,164600,106127040300,54100,54100,54100,54100,0
|
|
20230831,164500,106127040300,54100,54100,54100,54100,0
|
|
20230831,164400,106127040300,54100,54100,54100,54100,0
|
|
20230831,164300,106127040300,54100,54100,54100,54100,0
|
|
20230831,164200,106127040300,54100,54100,54100,54100,0
|
|
20230831,164100,106127040300,54100,54100,54100,54100,0
|
|
20230831,164000,106127040300,54100,54100,54100,54100,0
|
|
20230831,163900,106127040300,54100,54100,54100,54100,0
|
|
20230831,163800,106127040300,54100,54100,54100,54100,0
|
|
20230831,163700,106127040300,54100,54100,54100,54100,0
|
|
20230831,163600,106127040300,54100,54100,54100,54100,0
|
|
20230831,163500,106127040300,54100,54100,54100,54100,0
|
|
20230831,163400,106127040300,54100,54100,54100,54100,0
|
|
20230831,163300,106127040300,54100,54100,54100,54100,0
|
|
20230831,163200,106127040300,54100,54100,54100,54100,0
|
|
20230831,163100,106127040300,54100,54100,54100,54100,0
|
|
20230831,163000,106127040300,54100,54100,54100,54100,0
|
|
20230831,162900,106127040300,54100,54100,54100,54100,0
|
|
20230831,162800,106127040300,54100,54100,54100,54100,0
|
|
20230831,162700,106127040300,54100,54100,54100,54100,0
|
|
20230831,162600,106127040300,54100,54100,54100,54100,0
|
|
20230831,162500,106127040300,54100,54100,54100,54100,0
|
|
20230831,162400,106127040300,54100,54100,54100,54100,0
|
|
20230831,162300,106127040300,54100,54100,54100,54100,0
|
|
20230831,162200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,162100,106127040300,54100,54100,54100,54100,0
|
|
20230831,162000,106127040300,54100,54100,54100,54100,0
|
|
20230831,161900,106127040300,54100,54100,54100,54100,0
|
|
20230831,161800,106127040300,54100,54100,54100,54100,0
|
|
20230831,161700,106127040300,54100,54100,54100,54100,0
|
|
20230831,161600,106127040300,54100,54100,54100,54100,0
|
|
20230831,161500,106127040300,54100,54100,54100,54100,0
|
|
20230831,161400,106127040300,54100,54100,54100,54100,0
|
|
20230831,161300,106127040300,54100,54100,54100,54100,0
|
|
20230831,161200,106127040300,54100,54100,54100,54100,0
|
|
20230831,161100,106127040300,54100,54100,54100,54100,0
|
|
20230831,161000,106127040300,54100,54100,54100,54100,0
|
|
20230831,160900,106127040300,54100,54100,54100,54100,0
|
|
20230831,160800,106127040300,54100,54100,54100,54100,0
|
|
20230831,160700,106127040300,54100,54100,54100,54100,0
|
|
20230831,160600,106127040300,54100,54100,54100,54100,0
|
|
20230831,160500,106127040300,54100,54100,54100,54100,0
|
|
20230831,160400,106127040300,54100,54100,54100,54100,0
|
|
20230831,160300,106127040300,54100,54100,54100,54100,0
|
|
20230831,160200,106127040300,54100,54100,54100,54100,0
|
|
20230831,160100,106127040300,54100,54100,54100,54100,0
|
|
20230831,160000,106127040300,54100,54100,54100,54100,0
|
|
20230831,155900,106127040300,54100,54100,54100,54100,0
|
|
20230831,155800,106127040300,54100,54100,54100,54100,0
|
|
20230831,155700,106127040300,54100,54100,54100,54100,0
|
|
20230831,155600,106127040300,54100,54100,54100,54100,0
|
|
20230831,155500,106127040300,54100,54100,54100,54100,0
|
|
20230831,155400,106127040300,54100,54100,54100,54100,0
|
|
20230831,155300,106127040300,54100,54100,54100,54100,0
|
|
20230831,155200,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,155100,106127040300,54100,54100,54100,54100,0
|
|
20230831,155000,106127040300,54100,54100,54100,54100,0
|
|
20230831,154900,106127040300,54100,54100,54100,54100,0
|
|
20230831,154800,106127040300,54100,54100,54100,54100,0
|
|
20230831,154700,106127040300,54100,54100,54100,54100,0
|
|
20230831,154600,106127040300,54100,54100,54100,54100,0
|
|
20230831,154500,106127040300,54100,54100,54100,54100,0
|
|
20230831,154400,106127040300,54100,54100,54100,54100,0
|
|
20230831,154300,106127040300,54100,54100,54100,54100,0
|
|
20230831,154200,106127040300,54100,54100,54100,54100,0
|
|
20230831,154100,106127040300,54100,54100,54100,54100,0
|
|
20230831,154000,106127040300,54100,54100,54100,54100,0
|
|
20230831,153900,106127040300,54100,54100,54100,54100,0
|
|
20230831,153800,106127040300,54100,54100,54100,54100,0
|
|
20230831,153700,106127040300,54100,54100,54100,54100,0
|
|
20230831,153600,106127040300,54100,54100,54100,54100,0
|
|
20230831,153500,106127040300,54100,54100,54100,54100,0
|
|
20230831,153400,106127040300,54100,54100,54100,54100,0
|
|
20230831,153300,106127040300,54100,54100,54100,54100,0
|
|
20230831,153200,106127040300,54100,54100,54100,54100,0
|
|
20230831,153100,106127040300,54100,54100,54100,54100,0
|
|
20230831,153000,106127040300,54100,54100,54100,54100,1195812
|
|
20230831,152900,41433611100,53600,53600,53600,53600,0
|
|
20230831,152800,41433611100,53600,53600,53600,53600,0
|
|
20230831,152700,41433611100,53600,53600,53600,53600,0
|
|
20230831,152600,41433611100,53600,53600,53600,53600,0
|
|
20230831,152500,41433611100,53600,53600,53600,53600,0
|
|
20230831,152400,41433611100,53600,53600,53600,53600,0
|
|
20230831,152300,41433611100,53600,53600,53600,53600,0
|
|
20230831,152200,41433611100,53600,53600,53600,53600,0
|
|
20230831,152100,41433611100,53600,53600,53600,53600,0
|
|
20230831,152000,41433611100,53600,53600,53600,53600,0
|
|
20230831,151900,41433611100,53600,53600,53700,53500,1809
|
|
20230831,151800,41336690800,53600,53600,53600,53500,611
|
|
20230831,151700,41303959200,53600,53500,53700,53500,10990
|
|
20230831,151600,40714253100,53500,53500,53700,53500,13663
|
|
20230831,151500,39981164200,53600,53500,53700,53400,12057
|
|
20230831,151400,39334992700,53500,53600,53700,53400,18134
|
|
20230831,151300,38363698700,53600,53400,53600,53400,9401
|
|
20230831,151200,37860581900,53500,53500,53500,53400,798
|
|
20230831,151100,37817928200,53400,53400,53500,53400,1070
|
|
20230831,151000,37760702000,53400,53500,53500,53400,282
|
|
20230831,150900,37745637500,53500,53400,53500,53400,510
|
|
20230831,150800,37718377100,53400,53400,53500,53400,330
|
|
20230831,150700,37700739900,53400,53400,53500,53400,496
|
|
20230831,150600,37674221800,53400,53500,53600,53400,2739
|
|
20230831,150500,37527681700,53600,53500,53600,53400,2427
|
|
20230831,150400,37397790300,53400,53500,53500,53400,409
|
|
20230831,150300,37375919600,53400,53400,53500,53400,830
|
|
20230831,150200,37331529600,53400,53500,53600,53400,1827
|
|
20230831,150100,37233772700,53600,53400,53600,53400,1551
|
|
20230831,150000,37150770700,53500,53500,53600,53400,1287
|
|
20230831,145900,37081916400,53400,53400,53500,53400,1135
|
|
20230831,145800,37021271900,53400,53500,53600,53400,2789
|
|
20230831,145700,36872084600,53400,53500,53500,53400,3029
|
|
20230831,145600,36710151200,53400,53400,53500,53400,2485
|
|
20230831,145500,36577396200,53500,53600,53600,53400,979
|
|
20230831,145400,36525068200,53600,53400,53600,53400,5795
|
|
20230831,145300,36215003100,53400,53500,53500,53400,3837
|
|
20230831,145200,36009748300,53400,53400,53500,53400,2077
|
|
20230831,145100,35898658300,53400,53400,53500,53400,4805
|
|
20230831,145000,35641819300,53500,53300,53500,53300,6976
|
|
20230831,144900,35269151600,53300,53300,53400,53300,2164
|
|
20230831,144800,35153681200,53300,53400,53400,53300,998
|
|
20230831,144700,35100455200,53400,53300,53400,53300,1205
|
|
20230831,144600,35036130100,53400,53300,53400,53300,570
|
|
20230831,144500,35005735300,53300,53400,53400,53300,1644
|
|
20230831,144400,34918024800,53400,53300,53400,53300,2695
|
|
20230831,144300,34774315300,53400,53400,53400,53300,288
|
|
20230831,144200,34758949500,53300,53400,53400,53300,1363
|
|
20230831,144100,34686254000,53300,53300,53400,53300,1216
|
|
20230831,144000,34621402100,53300,53300,53400,53300,789
|
|
20230831,143900,34579320100,53400,53300,53400,53300,542
|
|
20230831,143800,34550399600,53300,53400,53500,53300,1804
|
|
20230831,143700,34454074000,53400,53300,53400,53300,1581
|
|
20230831,143600,34369662600,53300,53300,53500,53300,7415
|
|
20230831,143500,33973937200,53300,53300,53400,53300,403
|
|
20230831,143400,33952427200,53300,53300,53400,53300,153
|
|
20230831,143300,33944268800,53300,53300,53400,53300,1618
|
|
20230831,143200,33857981300,53300,53300,53400,53300,198
|
|
20230831,143100,33847421400,53300,53300,53400,53300,1176
|
|
20230831,143000,33784723100,53400,53300,53400,53300,1782
|
|
20230831,142900,33689734700,53300,53300,53400,53300,1084
|
|
20230831,142800,33631932800,53300,53300,53400,53300,934
|
|
20230831,142700,33582139800,53300,53300,53400,53300,2163
|
|
20230831,142600,33466785900,53300,53300,53400,53300,1465
|
|
20230831,142500,33388699700,53300,53300,53400,53300,1036
|
|
20230831,142400,33333461500,53300,53400,53400,53300,1201
|
|
20230831,142300,33269406900,53400,53300,53400,53300,2476
|
|
20230831,142200,33137259700,53300,53300,53400,53300,2088
|
|
20230831,142100,33025831100,53400,53300,53400,53200,2303
|
|
20230831,142000,32903034800,53300,53300,53400,53100,8783
|
|
20230831,141900,32435002800,53300,53200,53300,53200,2634
|
|
20230831,141800,32294818400,53200,53200,53300,53200,1634
|
|
20230831,141700,32207861400,53200,53300,53300,53200,1865
|
|
20230831,141600,32108526500,53300,53300,53400,53200,2878
|
|
20230831,141500,31955071500,53200,53200,53300,53200,1062
|
|
20230831,141400,31898549800,53300,53200,53300,53200,1814
|
|
20230831,141300,31801945500,53200,53300,53400,53200,8597
|
|
20230831,141200,31343982500,53400,53300,53400,53300,3406
|
|
20230831,141100,31162391300,53300,53300,53400,53300,1765
|
|
20230831,141000,31068313600,53300,53400,53400,53300,2182
|
|
20230831,140900,30951863100,53400,53300,53400,53300,1060
|
|
20230831,140800,30895340000,53300,53300,53400,53300,1539
|
|
20230831,140700,30813267200,53300,53400,53400,53300,3843
|
|
20230831,140600,30608116200,53400,53400,53500,53300,5426
|
|
20230831,140500,30318357000,53300,53300,53400,53300,1086
|
|
20230831,140400,30260439400,53400,53400,53400,53300,1094
|
|
20230831,140300,30202098400,53300,53400,53500,53300,5307
|
|
20230831,140200,29918676700,53400,53400,53500,53400,1215
|
|
20230831,140100,29853768900,53400,53400,53500,53400,1167
|
|
20230831,140000,29791414000,53400,53600,53600,53400,11340
|
|
20230831,135900,29184717600,53500,53600,53600,53500,1357
|
|
20230831,135800,29112050400,53500,53500,53600,53500,1299
|
|
20230831,135700,29042506300,53500,53500,53600,53500,1302
|
|
20230831,135600,28972794400,53600,53500,53700,53500,9935
|
|
20230831,135500,28440255500,53600,53500,53600,53500,4005
|
|
20230831,135400,28225824500,53500,53500,53600,53500,2388
|
|
20230831,135300,28098023300,53500,53600,53600,53500,1006
|
|
20230831,135200,28044168900,53600,53600,53600,53500,1249
|
|
20230831,135100,27977299400,53500,53500,53600,53500,2020
|
|
20230831,135000,27869155400,53600,53600,53600,53500,1253
|
|
20230831,134900,27802073600,53600,53600,53600,53500,545
|
|
20230831,134800,27772872100,53500,53500,53600,53500,735
|
|
20230831,134700,27733513800,53500,53500,53600,53500,493
|
|
20230831,134600,27707101200,53500,53600,53600,53500,861
|
|
20230831,134500,27660988000,53600,53500,53600,53500,339
|
|
20230831,134400,27642831800,53500,53500,53600,53500,759
|
|
20230831,134300,27602164900,53600,53600,53600,53500,268
|
|
20230831,134200,27587803200,53500,53600,53600,53500,524
|
|
20230831,134100,27559725600,53600,53500,53600,53500,657
|
|
20230831,134000,27524536100,53600,53600,53600,53500,1039
|
|
20230831,133900,27468854500,53500,53600,53600,53500,125
|
|
20230831,133800,27462157300,53600,53700,53700,53500,1425
|
|
20230831,133700,27385776800,53700,53700,53700,53600,980
|
|
20230831,133600,27333210000,53700,53700,53700,53600,1228
|
|
20230831,133500,27267342600,53700,53600,53700,53500,4326
|
|
20230831,133400,27035381300,53600,53600,53600,53500,433
|
|
20230831,133300,27012178200,53600,53500,53600,53500,328
|
|
20230831,133200,26994604100,53600,53500,53600,53500,516
|
|
20230831,133100,26966969600,53600,53600,53600,53500,780
|
|
20230831,133000,26925197100,53500,53500,53600,53500,390
|
|
20230831,132900,26904313200,53500,53400,53600,53400,3840
|
|
20230831,132800,26698868000,53500,53600,53600,53400,1792
|
|
20230831,132700,26603008100,53500,53500,53600,53500,5202
|
|
20230831,132600,26324609600,53600,53500,53600,53500,239
|
|
20230831,132500,26311806600,53500,53600,53600,53500,372
|
|
20230831,132400,26291876900,53600,53500,53600,53500,436
|
|
20230831,132300,26268524700,53600,53600,53600,53500,353
|
|
20230831,132200,26249610100,53600,53600,53600,53500,203
|
|
20230831,132100,26238737800,53600,53600,53600,53500,386
|
|
20230831,132000,26218052400,53500,53500,53600,53500,1358
|
|
20230831,131900,26145272200,53600,53600,53600,53500,7647
|
|
20230831,131800,25735405600,53600,53500,53600,53500,480
|
|
20230831,131700,25709711100,53600,53600,53600,53500,424
|
|
20230831,131600,25686990500,53600,53500,53600,53500,577
|
|
20230831,131500,25656080100,53500,53600,53600,53500,502
|
|
20230831,131400,25629177300,53500,53600,53600,53500,3080
|
|
20230831,131300,25464180100,53600,53500,53600,53500,635
|
|
20230831,131200,25430155600,53500,53600,53600,53500,1895
|
|
20230831,131100,25328682800,53600,53600,53600,53500,723
|
|
20230831,131000,25289937900,53600,53500,53600,53500,883
|
|
20230831,130900,25242623800,53500,53500,53600,53400,1544
|
|
20230831,130800,25159947900,53500,53600,53600,53500,1377
|
|
20230831,130700,25086197900,53600,53600,53600,53400,1601
|
|
20230831,130600,25000477500,53500,53500,53600,53400,680
|
|
20230831,130500,24964045300,53600,53500,53600,53500,4635
|
|
20230831,130400,24715943100,53500,53600,53700,53500,10766
|
|
20230831,130300,24138825000,53600,53600,53600,53500,2626
|
|
20230831,130200,23998119800,53600,53600,53600,53500,3792
|
|
20230831,130100,23794994000,53600,53600,53600,53500,1049
|
|
20230831,130000,23738818900,53600,53500,53600,53500,6513
|
|
20230831,125900,23390185900,53500,53500,53600,53500,5665
|
|
20230831,125800,23087073700,53600,53600,53600,53500,504
|
|
20230831,125700,23060066100,53500,53600,53600,53500,212
|
|
20230831,125600,23048707600,53600,53600,53600,53500,388
|
|
20230831,125500,23027917600,53600,53500,53600,53500,1185
|
|
20230831,125400,22964406500,53600,53500,53600,53500,1657
|
|
20230831,125300,22875699900,53600,53500,53600,53500,278
|
|
20230831,125200,22860805000,53500,53500,53600,53500,273
|
|
20230831,125100,22846181600,53500,53600,53600,53500,1034
|
|
20230831,125000,22790810800,53500,53600,53600,53500,7480
|
|
20230831,124900,22390524000,53500,53500,53600,53500,358
|
|
20230831,124800,22371342500,53600,53600,53600,53500,96
|
|
20230831,124700,22366197400,53600,53600,53600,53500,344
|
|
20230831,124600,22347769100,53500,53600,53600,53500,45
|
|
20230831,124500,22345357900,53600,53500,53600,53500,4675
|
|
20230831,124400,22095044600,53500,53600,53600,53500,380
|
|
20230831,124300,22074686200,53500,53500,53600,53500,405
|
|
20230831,124200,22052985900,53600,53600,53600,53500,280
|
|
20230831,124100,22037978200,53600,53600,53600,53500,689
|
|
20230831,124000,22001051500,53500,53600,53600,53500,149
|
|
20230831,123900,21993074800,53600,53500,53600,53500,383
|
|
20230831,123800,21972547300,53500,53500,53600,53500,1593
|
|
20230831,123700,21887290700,53600,53600,53600,53500,439
|
|
20230831,123600,21863791700,53500,53500,53600,53500,516
|
|
20230831,123500,21836156200,53500,53500,53600,53500,333
|
|
20230831,123400,21818323600,53600,53500,53600,53500,340
|
|
20230831,123300,21800104900,53500,53500,53600,53500,313
|
|
20230831,123200,21783347300,53600,53500,53600,53500,597
|
|
20230831,123100,21751370700,53600,53500,53600,53500,152
|
|
20230831,123000,21743228700,53500,53600,53600,53500,913
|
|
20230831,122900,21694296600,53500,53600,53600,53500,222
|
|
20230831,122800,21682405400,53500,53600,53600,53500,292
|
|
20230831,122700,21666754600,53600,53600,53600,53500,237
|
|
20230831,122600,21654058700,53500,53600,53600,53500,236
|
|
20230831,122500,21641417000,53600,53500,53600,53500,43
|
|
20230831,122400,21639114700,53600,53500,53600,53500,263
|
|
20230831,122300,21625022400,53600,53600,53600,53500,5653
|
|
20230831,122200,21322022100,53600,53600,53700,53600,537
|
|
20230831,122100,21293221400,53700,53700,53700,53600,484
|
|
20230831,122000,21267252500,53700,53600,53700,53600,1277
|
|
20230831,121900,21198710600,53700,53600,53700,53600,872
|
|
20230831,121800,21151930000,53600,53600,53700,53600,258
|
|
20230831,121700,21138084200,53600,53700,53700,53600,211
|
|
20230831,121600,21126758200,53700,53800,53800,53600,24934
|
|
20230831,121500,19787812200,53800,53800,53800,53700,645
|
|
20230831,121400,19753135100,53800,53800,53800,53700,490
|
|
20230831,121300,19726783400,53700,53800,53800,53700,487
|
|
20230831,121200,19700592800,53800,53700,53800,53700,691
|
|
20230831,121100,19663441500,53800,53800,53800,53700,439
|
|
20230831,121000,19639826800,53700,53700,53800,53700,532
|
|
20230831,120900,19611227900,53800,53800,53800,53700,640
|
|
20230831,120800,19576805800,53700,53700,53800,53700,220
|
|
20230831,120700,19564972500,53800,53800,53800,53700,466
|
|
20230831,120600,19539905200,53800,53700,53800,53700,640
|
|
20230831,120500,19505509700,53700,53700,53800,53700,1442
|
|
20230831,120400,19427937700,53800,53700,53800,53700,171
|
|
20230831,120300,19418738600,53800,53800,53800,53700,4333
|
|
20230831,120200,19185952700,53800,53800,53800,53700,418
|
|
20230831,120100,19163465700,53700,53800,53800,53700,1569
|
|
20230831,120000,19079057600,53700,53800,53800,53700,541
|
|
20230831,115900,19049958800,53800,53800,53800,53700,182
|
|
20230831,115800,19040169800,53700,53800,53800,53700,478
|
|
20230831,115700,19014458900,53800,53700,53800,53700,486
|
|
20230831,115600,18988321500,53800,53800,53800,53700,682
|
|
20230831,115500,18951650400,53800,53700,53800,53700,1251
|
|
20230831,115400,18884347500,53700,53800,53800,53700,1590
|
|
20230831,115300,18798810700,53800,53800,53800,53700,412
|
|
20230831,115200,18776661000,53800,53700,53800,53700,565
|
|
20230831,115100,18746281700,53700,53800,53800,53700,453
|
|
20230831,115000,18721922500,53800,53800,53800,53700,1235
|
|
20230831,114900,18655489600,53800,53800,53800,53700,462
|
|
20230831,114800,18630646200,53800,53800,53800,53700,555
|
|
20230831,114700,18600792200,53700,53800,53800,53700,414
|
|
20230831,114600,18578535100,53800,53700,53800,53700,421
|
|
20230831,114500,18555890000,53700,53800,53800,53700,316
|
|
20230831,114400,18538893500,53800,53700,53800,53700,331
|
|
20230831,114300,18521101600,53700,53800,53800,53700,411
|
|
20230831,114200,18499004800,53800,53800,53800,53700,1316
|
|
20230831,114100,18428298300,53800,53800,53800,53700,676
|
|
20230831,114000,18391933100,53800,53800,53800,53700,1661
|
|
20230831,113900,18302584500,53800,53800,53800,53700,315
|
|
20230831,113800,18285639400,53700,53800,53800,53700,455
|
|
20230831,113700,18261175000,53700,53800,53800,53700,688
|
|
20230831,113600,18224178100,53800,53700,53800,53700,625
|
|
20230831,113500,18190559600,53800,53700,53800,53700,1677
|
|
20230831,113400,18100346400,53700,53800,53800,53700,376
|
|
20230831,113300,18080120900,53800,53800,53800,53700,640
|
|
20230831,113200,18045709400,53700,53800,53800,53700,459
|
|
20230831,113100,18021025700,53800,53700,53800,53700,822
|
|
20230831,113000,17976817400,53700,53800,53800,53700,1168
|
|
20230831,112900,17913983700,53700,53700,53800,53700,963
|
|
20230831,112800,17862195500,53800,53700,53800,53700,939
|
|
20230831,112700,17811710600,53800,53800,53800,53700,677
|
|
20230831,112600,17775318300,53800,53800,53800,53700,753
|
|
20230831,112500,17734829900,53800,53800,53800,53700,1196
|
|
20230831,112400,17670495000,53800,53700,53800,53700,803
|
|
20230831,112300,17627332200,53700,53700,53800,53700,271
|
|
20230831,112200,17612753400,53800,53700,53800,53700,735
|
|
20230831,112100,17573215800,53700,53700,53800,53700,406
|
|
20230831,112000,17551385100,53800,53700,53800,53700,1287
|
|
20230831,111900,17482152900,53800,53800,53800,53700,410
|
|
20230831,111800,17460097500,53800,53800,53800,53700,475
|
|
20230831,111700,17434542800,53800,53700,53800,53700,300
|
|
20230831,111600,17418405000,53800,53800,53800,53700,431
|
|
20230831,111500,17395218900,53800,53800,53800,53700,723
|
|
20230831,111400,17356337600,53800,53800,53800,53700,2973
|
|
20230831,111300,17196390500,53700,53700,53800,53700,242
|
|
20230831,111200,17183382200,53800,53800,53800,53700,640
|
|
20230831,111100,17148966500,53700,53800,53800,53700,503
|
|
20230831,111000,17121939200,53800,53700,53800,53700,608
|
|
20230831,110900,17089237400,53800,53700,53800,53700,522
|
|
20230831,110800,17061154500,53800,53800,53800,53700,255
|
|
20230831,110700,17047437800,53800,53800,53800,53700,581
|
|
20230831,110600,17016205100,53800,53800,53800,53700,393
|
|
20230831,110500,16995074400,53800,53800,53800,53700,3284
|
|
20230831,110400,16818395900,53800,53800,53800,53700,8081
|
|
20230831,110300,16383651700,53700,53800,53800,53700,3239
|
|
20230831,110200,16209396700,53800,53800,53800,53700,5791
|
|
20230831,110100,15897848200,53800,53700,53800,53700,3315
|
|
20230831,110000,15719629400,53800,53600,53800,53600,9139
|
|
20230831,105900,15228650000,53700,53600,53700,53500,25367
|
|
20230831,105800,13868383000,53500,53500,53600,53500,1012
|
|
20230831,105700,13814203600,53600,53600,53600,53500,1478
|
|
20230831,105600,13734989200,53600,53500,53600,53500,317
|
|
20230831,105500,13718014300,53500,53600,53600,53500,706
|
|
20230831,105400,13680211500,53500,53600,53600,53500,178
|
|
20230831,105300,13670682800,53600,53600,53600,53500,202
|
|
20230831,105200,13659860800,53500,53600,53600,53500,1560
|
|
20230831,105100,13576365600,53500,53500,53600,53500,117
|
|
20230831,105000,13570100500,53500,53400,53600,53400,1990
|
|
20230831,104900,13463627500,53500,53500,53600,53400,4048
|
|
20230831,104800,13247016700,53500,53600,53600,53500,1496
|
|
20230831,104700,13166879600,53600,53500,53600,53500,1919
|
|
20230831,104600,13064026200,53600,53600,53600,53500,426
|
|
20230831,104500,13041213300,53500,53400,53600,53400,1589
|
|
20230831,104400,12956198900,53500,53600,53600,53400,1064
|
|
20230831,104300,12899283300,53500,53500,53600,53500,181
|
|
20230831,104200,12889594000,53600,53600,53600,53400,7646
|
|
20230831,104100,12480506200,53500,53600,53600,53500,3765
|
|
20230831,104000,12279052400,53500,53300,53600,53300,41254
|
|
20230831,103900,10073548600,53400,53300,53400,53300,1697
|
|
20230831,103800,9983045400,53300,53400,53400,53300,1234
|
|
20230831,103700,9917212200,53400,53400,53400,53300,498
|
|
20230831,103600,9890641700,53400,53400,53400,53300,7705
|
|
20230831,103500,9479199900,53400,53200,53400,53200,29130
|
|
20230831,103400,7925980500,53300,53300,53300,53200,186
|
|
20230831,103300,7916077200,53200,53300,53300,53200,310
|
|
20230831,103200,7899558900,53300,53200,53300,53200,463
|
|
20230831,103100,7874915800,53200,53300,53300,53200,642
|
|
20230831,103000,7840700300,53300,53200,53300,53200,5813
|
|
20230831,102900,7531337200,53200,53200,53300,53200,611
|
|
20230831,102800,7498792100,53200,53300,53300,53200,806
|
|
20230831,102700,7455886400,53300,53300,53300,53200,552
|
|
20230831,102600,7426471700,53300,53200,53300,53200,970
|
|
20230831,102500,7374848400,53200,53200,53300,53200,2168
|
|
20230831,102400,7259429500,53200,53300,53300,53200,464
|
|
20230831,102300,7234702300,53300,53200,53300,53200,178
|
|
20230831,102200,7225217100,53200,53200,53300,53200,80
|
|
20230831,102100,7220960600,53200,53300,53300,53200,194
|
|
20230831,102000,7210629400,53300,53200,53300,53100,1135
|
|
20230831,101900,7150247400,53200,53100,53300,53100,3303
|
|
20230831,101800,6974522600,53200,53200,53300,53200,3848
|
|
20230831,101700,6769755000,53300,53300,53300,53200,129
|
|
20230831,101600,6762888500,53300,53200,53300,53100,782
|
|
20230831,101500,6721262600,53200,53200,53300,53100,7742
|
|
20230831,101400,6309347000,53100,53200,53200,53100,463
|
|
20230831,101300,6284727600,53200,53100,53200,53100,298
|
|
20230831,101200,6268884300,53200,53100,53200,53100,365
|
|
20230831,101100,6249474700,53200,53200,53200,53100,257
|
|
20230831,101000,6235809100,53100,53200,53200,53100,1068
|
|
20230831,100900,6179003600,53200,53100,53200,53100,519
|
|
20230831,100800,6151417400,53100,53100,53200,53100,1018
|
|
20230831,100700,6097339400,53100,53200,53200,53100,327
|
|
20230831,100600,6079965400,53100,53100,53200,53100,400
|
|
20230831,100500,6058699500,53100,53100,53200,53100,831
|
|
20230831,100400,6014497900,53200,53200,53200,53100,380
|
|
20230831,100300,5994287700,53100,53100,53200,53100,344
|
|
20230831,100200,5975997100,53100,53200,53200,53100,481
|
|
20230831,100100,5950415000,53200,53100,53200,53100,280
|
|
20230831,100000,5935527800,53200,53100,53200,53100,391
|
|
20230831,095900,5914737500,53100,53000,53300,53000,12117
|
|
20230831,095800,5270233800,53100,53100,53100,53000,1165
|
|
20230831,095700,5208382400,53100,53100,53100,53000,4238
|
|
20230831,095600,4983354700,53100,53000,53100,53000,226
|
|
20230831,095500,4971373700,53100,53000,53100,53000,775
|
|
20230831,095400,4930235600,53000,53100,53100,53000,320
|
|
20230831,095300,4913254400,53000,53000,53100,53000,399
|
|
20230831,095200,4892087500,53100,53100,53100,53000,493
|
|
20230831,095100,4865939500,53100,53000,53100,53000,446
|
|
20230831,095000,4842268100,53100,53000,53100,53000,424
|
|
20230831,094900,4819771500,53100,53000,53100,53000,314
|
|
20230831,094800,4803108000,53100,53000,53100,53000,461
|
|
20230831,094700,4778653300,53000,53000,53100,53000,326
|
|
20230831,094600,4761353100,53100,53100,53100,53000,241
|
|
20230831,094500,4748574700,53000,53000,53100,53000,1852
|
|
20230831,094400,4650406600,53000,53000,53100,53000,258
|
|
20230831,094300,4636722300,53100,53100,53100,53000,372
|
|
20230831,094200,4616986700,53100,53000,53100,53000,712
|
|
20230831,094100,4579219800,53100,53000,53100,53000,316
|
|
20230831,094000,4562450000,53000,53000,53100,53000,459
|
|
20230831,093900,4538091200,53100,53000,53100,53000,353
|
|
20230831,093800,4519360200,53000,53100,53100,53000,415
|
|
20230831,093700,4497340700,53000,53000,53100,53000,540
|
|
20230831,093600,4468712700,53000,53000,53100,53000,342
|
|
20230831,093500,4450568100,53100,53000,53100,53000,973
|
|
20230831,093400,4398913200,53100,53000,53100,53000,496
|
|
20230831,093300,4372590000,53000,53000,53100,53000,332
|
|
20230831,093200,4354988600,53000,53000,53100,53000,259
|
|
20230831,093100,4341249200,53000,53000,53100,53000,206
|
|
20230831,093000,4330321700,53000,53000,53100,53000,304
|
|
20230831,092900,4314190000,53100,53000,53100,53000,183
|
|
20230831,092800,4304487300,53000,53200,53200,53000,2795
|
|
20230831,092700,4156078300,53100,53100,53200,53100,925
|
|
20230831,092600,4106959700,53100,53200,53300,53100,5645
|
|
20230831,092500,3806712600,53300,53000,53300,53000,11701
|
|
20230831,092400,3184911800,53000,53000,53100,52900,3818
|
|
20230831,092300,2982509000,53000,53000,53000,52900,384
|
|
20230831,092200,2962167200,52900,52900,53000,52900,112
|
|
20230831,092100,2956240700,52900,52900,53000,52800,7529
|
|
20230831,092000,2557846300,52900,52800,52900,52800,190
|
|
20230831,091900,2547805000,52800,52800,52900,52800,191
|
|
20230831,091800,2537710200,52900,52800,52900,52800,135
|
|
20230831,091700,2530582100,52800,52900,53000,52800,4288
|
|
20230831,091600,2303784600,52900,52800,53000,52800,2934
|
|
20230831,091500,2148589700,52900,52800,52900,52800,304
|
|
20230831,091400,2132520700,52800,52900,52900,52800,71
|
|
20230831,091300,2128771300,52900,52900,53000,52800,2445
|
|
20230831,091200,1999428100,52900,52800,52900,52800,1127
|
|
20230831,091100,1939810200,52900,52900,52900,52800,1367
|
|
20230831,091000,1867496200,52900,52900,52900,52800,5247
|
|
20230831,090900,1589931100,52800,52800,52900,52800,499
|
|
20230831,090800,1563571900,52900,52800,52900,52800,628
|
|
20230831,090700,1530355300,52900,52800,52900,52800,211
|
|
20230831,090600,1519204600,52900,52800,52900,52800,190
|
|
20230831,090500,1509161900,52800,52900,52900,52800,2680
|
|
20230831,090400,1367562300,52800,52800,53000,52800,6974
|
|
20230831,090300,998570300,52800,52800,53100,52800,4556
|
|
20230831,090200,757433600,52800,52900,53000,52800,2128
|
|
20230831,090100,644862400,53000,52900,53100,52900,843
|
|
20230831,090000,600238900,52900,53000,53100,52800,11323
|