655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195200,5827967500,86400,86400,86400,86400,458
|
|
20230831,195100,5827967500,86400,86400,86400,86400,0
|
|
20230831,195000,5827967500,86400,86400,86400,86400,0
|
|
20230831,194900,5827967500,86400,86400,86400,86400,0
|
|
20230831,194800,5827967500,86400,86400,86400,86400,0
|
|
20230831,194700,5827967500,86400,86400,86400,86400,0
|
|
20230831,194600,5827967500,86400,86400,86400,86400,0
|
|
20230831,194500,5827967500,86400,86400,86400,86400,0
|
|
20230831,194400,5827967500,86400,86400,86400,86400,0
|
|
20230831,194300,5827967500,86400,86400,86400,86400,0
|
|
20230831,194200,5827967500,86400,86400,86400,86400,0
|
|
20230831,194100,5827967500,86400,86400,86400,86400,0
|
|
20230831,194000,5827967500,86400,86400,86400,86400,0
|
|
20230831,193900,5827967500,86400,86400,86400,86400,0
|
|
20230831,193800,5827967500,86400,86400,86400,86400,0
|
|
20230831,193700,5827967500,86400,86400,86400,86400,0
|
|
20230831,193600,5827967500,86400,86400,86400,86400,0
|
|
20230831,193500,5827967500,86400,86400,86400,86400,0
|
|
20230831,193400,5827967500,86400,86400,86400,86400,0
|
|
20230831,193300,5827967500,86400,86400,86400,86400,0
|
|
20230831,193200,5827967500,86400,86400,86400,86400,0
|
|
20230831,193100,5827967500,86400,86400,86400,86400,0
|
|
20230831,193000,5827967500,86400,86400,86400,86400,0
|
|
20230831,192900,5827967500,86400,86400,86400,86400,0
|
|
20230831,192800,5827967500,86400,86400,86400,86400,0
|
|
20230831,192700,5827967500,86400,86400,86400,86400,0
|
|
20230831,192600,5827967500,86400,86400,86400,86400,0
|
|
20230831,192500,5827967500,86400,86400,86400,86400,0
|
|
20230831,192400,5827967500,86400,86400,86400,86400,0
|
|
20230831,192300,5827967500,86400,86400,86400,86400,0
|
|
20230831,192200,5827967500,86400,86400,86400,86400,458
|
|
20230831,192100,5827967500,86400,86400,86400,86400,0
|
|
20230831,192000,5827967500,86400,86400,86400,86400,0
|
|
20230831,191900,5827967500,86400,86400,86400,86400,0
|
|
20230831,191800,5827967500,86400,86400,86400,86400,0
|
|
20230831,191700,5827967500,86400,86400,86400,86400,0
|
|
20230831,191600,5827967500,86400,86400,86400,86400,0
|
|
20230831,191500,5827967500,86400,86400,86400,86400,0
|
|
20230831,191400,5827967500,86400,86400,86400,86400,0
|
|
20230831,191300,5827967500,86400,86400,86400,86400,0
|
|
20230831,191200,5827967500,86400,86400,86400,86400,0
|
|
20230831,191100,5827967500,86400,86400,86400,86400,0
|
|
20230831,191000,5827967500,86400,86400,86400,86400,0
|
|
20230831,190900,5827967500,86400,86400,86400,86400,0
|
|
20230831,190800,5827967500,86400,86400,86400,86400,0
|
|
20230831,190700,5827967500,86400,86400,86400,86400,0
|
|
20230831,190600,5827967500,86400,86400,86400,86400,0
|
|
20230831,190500,5827967500,86400,86400,86400,86400,0
|
|
20230831,190400,5827967500,86400,86400,86400,86400,0
|
|
20230831,190300,5827967500,86400,86400,86400,86400,0
|
|
20230831,190200,5827967500,86400,86400,86400,86400,0
|
|
20230831,190100,5827967500,86400,86400,86400,86400,0
|
|
20230831,190000,5827967500,86400,86400,86400,86400,0
|
|
20230831,185900,5827967500,86400,86400,86400,86400,0
|
|
20230831,185800,5827967500,86400,86400,86400,86400,0
|
|
20230831,185700,5827967500,86400,86400,86400,86400,0
|
|
20230831,185600,5827967500,86400,86400,86400,86400,0
|
|
20230831,185500,5827967500,86400,86400,86400,86400,0
|
|
20230831,185400,5827967500,86400,86400,86400,86400,0
|
|
20230831,185300,5827967500,86400,86400,86400,86400,0
|
|
20230831,185200,5827967500,86400,86400,86400,86400,458
|
|
20230831,185100,5827967500,86400,86400,86400,86400,0
|
|
20230831,185000,5827967500,86400,86400,86400,86400,0
|
|
20230831,184900,5827967500,86400,86400,86400,86400,0
|
|
20230831,184800,5827967500,86400,86400,86400,86400,0
|
|
20230831,184700,5827967500,86400,86400,86400,86400,0
|
|
20230831,184600,5827967500,86400,86400,86400,86400,0
|
|
20230831,184500,5827967500,86400,86400,86400,86400,0
|
|
20230831,184400,5827967500,86400,86400,86400,86400,0
|
|
20230831,184300,5827967500,86400,86400,86400,86400,0
|
|
20230831,184200,5827967500,86400,86400,86400,86400,0
|
|
20230831,184100,5827967500,86400,86400,86400,86400,0
|
|
20230831,184000,5827967500,86400,86400,86400,86400,0
|
|
20230831,183900,5827967500,86400,86400,86400,86400,0
|
|
20230831,183800,5827967500,86400,86400,86400,86400,0
|
|
20230831,183700,5827967500,86400,86400,86400,86400,0
|
|
20230831,183600,5827967500,86400,86400,86400,86400,0
|
|
20230831,183500,5827967500,86400,86400,86400,86400,0
|
|
20230831,183400,5827967500,86400,86400,86400,86400,0
|
|
20230831,183300,5827967500,86400,86400,86400,86400,0
|
|
20230831,183200,5827967500,86400,86400,86400,86400,0
|
|
20230831,183100,5827967500,86400,86400,86400,86400,0
|
|
20230831,183000,5827967500,86400,86400,86400,86400,0
|
|
20230831,182900,5827967500,86400,86400,86400,86400,0
|
|
20230831,182800,5827967500,86400,86400,86400,86400,0
|
|
20230831,182700,5827967500,86400,86400,86400,86400,0
|
|
20230831,182600,5827967500,86400,86400,86400,86400,0
|
|
20230831,182500,5827967500,86400,86400,86400,86400,0
|
|
20230831,182400,5827967500,86400,86400,86400,86400,0
|
|
20230831,182300,5827967500,86400,86400,86400,86400,0
|
|
20230831,182200,5827967500,86400,86400,86400,86400,458
|
|
20230831,182100,5827967500,86400,86400,86400,86400,0
|
|
20230831,182000,5827967500,86400,86400,86400,86400,0
|
|
20230831,181900,5827967500,86400,86400,86400,86400,0
|
|
20230831,181800,5827967500,86400,86400,86400,86400,0
|
|
20230831,181700,5827967500,86400,86400,86400,86400,0
|
|
20230831,181600,5827967500,86400,86400,86400,86400,0
|
|
20230831,181500,5827967500,86400,86400,86400,86400,0
|
|
20230831,181400,5827967500,86400,86400,86400,86400,0
|
|
20230831,181300,5827967500,86400,86400,86400,86400,0
|
|
20230831,181200,5827967500,86400,86400,86400,86400,0
|
|
20230831,181100,5827967500,86400,86400,86400,86400,0
|
|
20230831,181000,5827967500,86400,86400,86400,86400,0
|
|
20230831,180900,5827967500,86400,86400,86400,86400,0
|
|
20230831,180800,5827967500,86400,86400,86400,86400,0
|
|
20230831,180700,5827967500,86400,86400,86400,86400,0
|
|
20230831,180600,5827967500,86400,86400,86400,86400,0
|
|
20230831,180500,5827967500,86400,86400,86400,86400,0
|
|
20230831,180400,5827967500,86400,86400,86400,86400,0
|
|
20230831,180300,5827967500,86400,86400,86400,86400,0
|
|
20230831,180200,5827967500,86400,86400,86400,86400,0
|
|
20230831,180100,5827967500,86400,86400,86400,86400,0
|
|
20230831,180000,5827967500,86400,86400,86400,86400,0
|
|
20230831,175900,5827967500,86400,86400,86400,86400,0
|
|
20230831,175800,5827967500,86400,86400,86400,86400,0
|
|
20230831,175700,5827967500,86400,86400,86400,86400,0
|
|
20230831,175600,5827967500,86400,86400,86400,86400,0
|
|
20230831,175500,5827967500,86400,86400,86400,86400,0
|
|
20230831,175400,5827967500,86400,86400,86400,86400,0
|
|
20230831,175300,5827967500,86400,86400,86400,86400,0
|
|
20230831,175200,5827967500,86400,86400,86400,86400,458
|
|
20230831,175100,5827967500,86400,86400,86400,86400,0
|
|
20230831,175000,5827967500,86400,86400,86400,86400,0
|
|
20230831,174900,5827967500,86400,86400,86400,86400,0
|
|
20230831,174800,5827967500,86400,86400,86400,86400,0
|
|
20230831,174700,5827967500,86400,86400,86400,86400,0
|
|
20230831,174600,5827967500,86400,86400,86400,86400,0
|
|
20230831,174500,5827967500,86400,86400,86400,86400,0
|
|
20230831,174400,5827967500,86400,86400,86400,86400,0
|
|
20230831,174300,5827967500,86400,86400,86400,86400,0
|
|
20230831,174200,5827967500,86400,86400,86400,86400,0
|
|
20230831,174100,5827967500,86400,86400,86400,86400,0
|
|
20230831,174000,5827967500,86400,86400,86400,86400,0
|
|
20230831,173900,5827967500,86400,86400,86400,86400,0
|
|
20230831,173800,5827967500,86400,86400,86400,86400,0
|
|
20230831,173700,5827967500,86400,86400,86400,86400,0
|
|
20230831,173600,5827967500,86400,86400,86400,86400,0
|
|
20230831,173500,5827967500,86400,86400,86400,86400,0
|
|
20230831,173400,5827967500,86400,86400,86400,86400,0
|
|
20230831,173300,5827967500,86400,86400,86400,86400,0
|
|
20230831,173200,5827967500,86400,86400,86400,86400,0
|
|
20230831,173100,5827967500,86400,86400,86400,86400,0
|
|
20230831,173000,5827967500,86400,86400,86400,86400,0
|
|
20230831,172900,5827967500,86400,86400,86400,86400,0
|
|
20230831,172800,5827967500,86400,86400,86400,86400,0
|
|
20230831,172700,5827967500,86400,86400,86400,86400,0
|
|
20230831,172600,5827967500,86400,86400,86400,86400,0
|
|
20230831,172500,5827967500,86400,86400,86400,86400,0
|
|
20230831,172400,5827967500,86400,86400,86400,86400,0
|
|
20230831,172300,5827967500,86400,86400,86400,86400,0
|
|
20230831,172200,5827967500,86400,86400,86400,86400,458
|
|
20230831,172100,5827967500,86400,86400,86400,86400,0
|
|
20230831,172000,5827967500,86400,86400,86400,86400,0
|
|
20230831,171900,5827967500,86400,86400,86400,86400,0
|
|
20230831,171800,5827967500,86400,86400,86400,86400,0
|
|
20230831,171700,5827967500,86400,86400,86400,86400,0
|
|
20230831,171600,5827967500,86400,86400,86400,86400,0
|
|
20230831,171500,5827967500,86400,86400,86400,86400,0
|
|
20230831,171400,5827967500,86400,86400,86400,86400,0
|
|
20230831,171300,5827967500,86400,86400,86400,86400,0
|
|
20230831,171200,5827967500,86400,86400,86400,86400,0
|
|
20230831,171100,5827967500,86400,86400,86400,86400,0
|
|
20230831,171000,5827967500,86400,86400,86400,86400,0
|
|
20230831,170900,5827967500,86400,86400,86400,86400,0
|
|
20230831,170800,5827967500,86400,86400,86400,86400,0
|
|
20230831,170700,5827967500,86400,86400,86400,86400,0
|
|
20230831,170600,5827967500,86400,86400,86400,86400,0
|
|
20230831,170500,5827967500,86400,86400,86400,86400,0
|
|
20230831,170400,5827967500,86400,86400,86400,86400,0
|
|
20230831,170300,5827967500,86400,86400,86400,86400,0
|
|
20230831,170200,5827967500,86400,86400,86400,86400,0
|
|
20230831,170100,5827967500,86400,86400,86400,86400,0
|
|
20230831,170000,5827967500,86400,86400,86400,86400,0
|
|
20230831,165900,5827967500,86400,86400,86400,86400,0
|
|
20230831,165800,5827967500,86400,86400,86400,86400,0
|
|
20230831,165700,5827967500,86400,86400,86400,86400,0
|
|
20230831,165600,5827967500,86400,86400,86400,86400,0
|
|
20230831,165500,5827967500,86400,86400,86400,86400,0
|
|
20230831,165400,5827967500,86400,86400,86400,86400,0
|
|
20230831,165300,5827967500,86400,86400,86400,86400,0
|
|
20230831,165200,5827967500,86400,86400,86400,86400,458
|
|
20230831,165100,5827967500,86400,86400,86400,86400,0
|
|
20230831,165000,5827967500,86400,86400,86400,86400,0
|
|
20230831,164900,5827967500,86400,86400,86400,86400,0
|
|
20230831,164800,5827967500,86400,86400,86400,86400,0
|
|
20230831,164700,5827967500,86400,86400,86400,86400,0
|
|
20230831,164600,5827967500,86400,86400,86400,86400,0
|
|
20230831,164500,5827967500,86400,86400,86400,86400,0
|
|
20230831,164400,5827967500,86400,86400,86400,86400,0
|
|
20230831,164300,5827967500,86400,86400,86400,86400,0
|
|
20230831,164200,5827967500,86400,86400,86400,86400,0
|
|
20230831,164100,5827967500,86400,86400,86400,86400,0
|
|
20230831,164000,5827967500,86400,86400,86400,86400,0
|
|
20230831,163900,5827967500,86400,86400,86400,86400,0
|
|
20230831,163800,5827967500,86400,86400,86400,86400,0
|
|
20230831,163700,5827967500,86400,86400,86400,86400,0
|
|
20230831,163600,5827967500,86400,86400,86400,86400,0
|
|
20230831,163500,5827967500,86400,86400,86400,86400,0
|
|
20230831,163400,5827967500,86400,86400,86400,86400,0
|
|
20230831,163300,5827967500,86400,86400,86400,86400,0
|
|
20230831,163200,5827967500,86400,86400,86400,86400,0
|
|
20230831,163100,5827967500,86400,86400,86400,86400,0
|
|
20230831,163000,5827967500,86400,86400,86400,86400,0
|
|
20230831,162900,5827967500,86400,86400,86400,86400,0
|
|
20230831,162800,5827967500,86400,86400,86400,86400,0
|
|
20230831,162700,5827967500,86400,86400,86400,86400,0
|
|
20230831,162600,5827967500,86400,86400,86400,86400,0
|
|
20230831,162500,5827967500,86400,86400,86400,86400,0
|
|
20230831,162400,5827967500,86400,86400,86400,86400,0
|
|
20230831,162300,5827967500,86400,86400,86400,86400,0
|
|
20230831,162200,5827967500,86400,86400,86400,86400,458
|
|
20230831,162100,5827967500,86400,86400,86400,86400,0
|
|
20230831,162000,5827967500,86400,86400,86400,86400,0
|
|
20230831,161900,5827967500,86400,86400,86400,86400,0
|
|
20230831,161800,5827967500,86400,86400,86400,86400,0
|
|
20230831,161700,5827967500,86400,86400,86400,86400,0
|
|
20230831,161600,5827967500,86400,86400,86400,86400,0
|
|
20230831,161500,5827967500,86400,86400,86400,86400,0
|
|
20230831,161400,5827967500,86400,86400,86400,86400,0
|
|
20230831,161300,5827967500,86400,86400,86400,86400,0
|
|
20230831,161200,5827967500,86400,86400,86400,86400,0
|
|
20230831,161100,5827967500,86400,86400,86400,86400,0
|
|
20230831,161000,5827967500,86400,86400,86400,86400,0
|
|
20230831,160900,5827967500,86400,86400,86400,86400,0
|
|
20230831,160800,5827967500,86400,86400,86400,86400,0
|
|
20230831,160700,5827967500,86400,86400,86400,86400,0
|
|
20230831,160600,5827967500,86400,86400,86400,86400,0
|
|
20230831,160500,5827967500,86400,86400,86400,86400,0
|
|
20230831,160400,5827967500,86400,86400,86400,86400,0
|
|
20230831,160300,5827967500,86400,86400,86400,86400,0
|
|
20230831,160200,5827967500,86400,86400,86400,86400,0
|
|
20230831,160100,5827967500,86400,86400,86400,86400,0
|
|
20230831,160000,5827967500,86400,86400,86400,86400,0
|
|
20230831,155900,5827967500,86400,86400,86400,86400,0
|
|
20230831,155800,5827967500,86400,86400,86400,86400,0
|
|
20230831,155700,5827967500,86400,86400,86400,86400,0
|
|
20230831,155600,5827967500,86400,86400,86400,86400,0
|
|
20230831,155500,5827967500,86400,86400,86400,86400,0
|
|
20230831,155400,5827967500,86400,86400,86400,86400,0
|
|
20230831,155300,5827967500,86400,86400,86400,86400,0
|
|
20230831,155200,5827967500,86400,86400,86400,86400,458
|
|
20230831,155100,5827967500,86400,86400,86400,86400,0
|
|
20230831,155000,5827967500,86400,86400,86400,86400,0
|
|
20230831,154900,5827967500,86400,86400,86400,86400,0
|
|
20230831,154800,5827967500,86400,86400,86400,86400,0
|
|
20230831,154700,5827967500,86400,86400,86400,86400,0
|
|
20230831,154600,5827967500,86400,86400,86400,86400,0
|
|
20230831,154500,5827967500,86400,86400,86400,86400,0
|
|
20230831,154400,5827967500,86400,86400,86400,86400,0
|
|
20230831,154300,5827967500,86400,86400,86400,86400,0
|
|
20230831,154200,5827967500,86400,86400,86400,86400,0
|
|
20230831,154100,5827967500,86400,86400,86400,86400,0
|
|
20230831,154000,5827967500,86400,86400,86400,86400,0
|
|
20230831,153900,5827967500,86400,86400,86400,86400,0
|
|
20230831,153800,5827967500,86400,86400,86400,86400,0
|
|
20230831,153700,5827967500,86400,86400,86400,86400,0
|
|
20230831,153600,5827967500,86400,86400,86400,86400,0
|
|
20230831,153500,5827967500,86400,86400,86400,86400,0
|
|
20230831,153400,5827967500,86400,86400,86400,86400,0
|
|
20230831,153300,5827967500,86400,86400,86400,86400,0
|
|
20230831,153200,5827967500,86400,86400,86400,86400,0
|
|
20230831,153100,5827967500,86400,86400,86400,86400,0
|
|
20230831,153000,5827967500,86400,86400,86400,86400,458
|
|
20230831,152900,5788396300,86500,86500,86500,86500,0
|
|
20230831,152800,5788396300,86500,86500,86500,86500,0
|
|
20230831,152700,5788396300,86500,86500,86500,86500,0
|
|
20230831,152600,5788396300,86500,86500,86500,86500,0
|
|
20230831,152500,5788396300,86500,86500,86500,86500,0
|
|
20230831,152400,5788396300,86500,86500,86500,86500,0
|
|
20230831,152300,5788396300,86500,86500,86500,86500,0
|
|
20230831,152200,5788396300,86500,86500,86500,86500,0
|
|
20230831,152100,5788396300,86500,86500,86500,86500,0
|
|
20230831,152000,5788396300,86500,86500,86500,86500,0
|
|
20230831,151900,5788396300,86500,86400,86500,86300,259
|
|
20230831,151800,5766031500,86400,86400,86400,86300,50
|
|
20230831,151700,5761712800,86400,86300,86400,86300,14
|
|
20230831,151600,5760504500,86400,86400,86400,86400,8
|
|
20230831,151500,5759813300,86400,86500,86500,86300,19
|
|
20230831,151400,5758171400,86300,86200,86500,86200,326
|
|
20230831,151300,5730019200,86200,86100,86200,86100,80
|
|
20230831,151200,5723123800,86200,86200,86200,86200,113
|
|
20230831,151100,5713383200,86200,86100,86200,86100,35
|
|
20230831,151000,5710369500,86100,86100,86100,86100,2
|
|
20230831,150900,5710197300,86100,86100,86100,86100,9
|
|
20230831,150800,5709422400,86100,86100,86100,86100,2
|
|
20230831,150700,5709250200,86100,86300,86400,86100,57
|
|
20230831,150600,5704339700,86400,86300,86400,86300,477
|
|
20230831,150500,5663129900,86400,86100,86400,86100,105
|
|
20230831,150400,5654071000,86200,86200,86200,86200,10
|
|
20230831,150300,5653209000,86200,86200,86200,86200,40
|
|
20230831,150200,5649761000,86100,86200,86200,86100,29
|
|
20230831,150100,5647263000,86200,86200,86200,86200,28
|
|
20230831,150000,5644849400,86300,86300,86300,86300,0
|
|
20230831,145900,5644849400,86300,86200,86300,86200,44
|
|
20230831,145800,5641052600,86100,86200,86200,86100,27
|
|
20230831,145700,5638726700,86200,86100,86200,86100,31
|
|
20230831,145600,5636057500,86300,86300,86300,86300,3
|
|
20230831,145500,5635798600,86100,86300,86300,86100,27
|
|
20230831,145400,5633470100,86300,86300,86300,86300,1
|
|
20230831,145300,5633383800,86300,86200,86300,86200,7
|
|
20230831,145200,5632780200,86300,86300,86300,86300,22
|
|
20230831,145100,5630881600,86300,86300,86400,86300,25
|
|
20230831,145000,5628722700,86300,86300,86300,86300,0
|
|
20230831,144900,5628722700,86300,86300,86300,86300,5
|
|
20230831,144800,5628291200,86300,86300,86300,86300,99
|
|
20230831,144700,5619747500,86200,86100,86200,86100,89
|
|
20230831,144600,5612077500,86200,86200,86200,86200,29
|
|
20230831,144500,5609577700,86200,86200,86200,86200,0
|
|
20230831,144400,5609577700,86200,86200,86200,86200,0
|
|
20230831,144300,5609577700,86200,86200,86200,86200,7
|
|
20230831,144200,5608974300,86200,86200,86200,86200,35
|
|
20230831,144100,5605957300,86200,86100,86200,86100,13
|
|
20230831,144000,5604837900,86100,86200,86300,86100,30
|
|
20230831,143900,5602252600,86200,86200,86200,86200,22
|
|
20230831,143800,5600356200,86200,86100,86200,86100,15
|
|
20230831,143700,5599064600,86100,86100,86100,86100,65
|
|
20230831,143600,5593468100,85900,85900,85900,85900,10
|
|
20230831,143500,5592609100,85900,85900,85900,85900,0
|
|
20230831,143400,5592609100,85900,86100,86100,85900,214
|
|
20230831,143300,5574214800,86100,86100,86100,86100,9
|
|
20230831,143200,5573439900,86100,86100,86100,86100,8
|
|
20230831,143100,5572751100,86000,86000,86000,86000,20
|
|
20230831,143000,5571031100,86000,86100,86100,86000,34
|
|
20230831,142900,5568106700,86100,86000,86100,86000,6
|
|
20230831,142800,5567590600,86000,86000,86000,86000,1
|
|
20230831,142700,5567504600,86000,86000,86000,86000,90
|
|
20230831,142600,5559764600,86000,86000,86000,86000,34
|
|
20230831,142500,5556840600,86100,86100,86100,86100,53
|
|
20230831,142400,5552277300,86100,86000,86100,86000,19
|
|
20230831,142300,5550641800,86000,85900,86000,85900,100
|
|
20230831,142200,5542051700,85900,85900,85900,85900,17
|
|
20230831,142100,5540591400,86000,85900,86000,85900,53
|
|
20230831,142000,5536038500,86000,86000,86000,86000,34
|
|
20230831,141900,5533114500,86000,86100,86100,86000,6
|
|
20230831,141800,5532598100,86000,86000,86000,86000,143
|
|
20230831,141700,5520300100,86000,86000,86100,86000,19
|
|
20230831,141600,5518665300,85900,85900,85900,85900,0
|
|
20230831,141500,5518665300,85900,85900,85900,85900,0
|
|
20230831,141400,5518665300,85900,86000,86000,85900,7
|
|
20230831,141300,5518063700,86000,86000,86000,86000,17
|
|
20230831,141200,5516601700,85900,85900,85900,85900,11
|
|
20230831,141100,5515656800,85900,85900,85900,85900,0
|
|
20230831,141000,5515656800,85900,86000,86000,85900,71
|
|
20230831,140900,5509557400,86000,86000,86000,86000,55
|
|
20230831,140800,5504827400,86000,85900,86000,85900,18
|
|
20230831,140700,5503279500,85900,85900,85900,85900,16
|
|
20230831,140600,5501905100,85900,86000,86000,85900,21
|
|
20230831,140500,5500101000,86000,85900,86000,85900,50
|
|
20230831,140400,5495801200,86000,86000,86000,86000,51
|
|
20230831,140300,5491415200,85900,85900,85900,85900,50
|
|
20230831,140200,5487120200,86000,85900,86000,85900,40
|
|
20230831,140100,5483684100,85900,85900,85900,85900,10
|
|
20230831,140000,5482825100,85900,85900,85900,85900,14
|
|
20230831,135900,5481622500,85900,85900,85900,85900,0
|
|
20230831,135800,5481622500,85900,85900,85900,85900,1
|
|
20230831,135700,5481536600,85900,85900,85900,85900,16
|
|
20230831,135600,5480162200,85900,85900,85900,85900,35
|
|
20230831,135500,5477155700,86000,86000,86000,86000,5
|
|
20230831,135400,5476725700,86000,86200,86200,86000,89
|
|
20230831,135300,5469071100,86200,86200,86200,86200,2
|
|
20230831,135200,5468898700,86200,86100,86200,86100,5
|
|
20230831,135100,5468467900,86200,86200,86200,86200,0
|
|
20230831,135000,5468467900,86200,86200,86200,86200,0
|
|
20230831,134900,5468467900,86200,86200,86200,86200,101
|
|
20230831,134800,5459761700,86200,86200,86200,86200,165
|
|
20230831,134700,5445538700,86200,86000,86200,85800,87
|
|
20230831,134600,5438056900,85800,85900,85900,85800,55
|
|
20230831,134500,5433333800,85900,86000,86000,85900,125
|
|
20230831,134400,5422596100,86000,85900,86000,85900,38
|
|
20230831,134300,5419331400,85900,86000,86000,85900,16
|
|
20230831,134200,5417956400,86000,86000,86000,86000,11
|
|
20230831,134100,5417010400,85900,85900,85900,85900,5
|
|
20230831,134000,5416580900,85900,85900,85900,85900,2
|
|
20230831,133900,5416409100,85800,85900,85900,85800,32
|
|
20230831,133800,5413660700,85900,86200,86200,85900,286
|
|
20230831,133700,5389038800,86200,86300,86300,86200,2
|
|
20230831,133600,5388866300,86200,86200,86200,86200,0
|
|
20230831,133500,5388866300,86200,86200,86200,86200,37
|
|
20230831,133400,5385676900,86200,86100,86200,86100,88
|
|
20230831,133300,5378100000,86100,85900,86100,85900,27
|
|
20230831,133200,5375778500,85900,85900,85900,85900,0
|
|
20230831,133100,5375778500,85900,85900,85900,85900,74
|
|
20230831,133000,5369421900,85900,86000,86000,85900,185
|
|
20230831,132900,5353529900,86000,86000,86000,86000,14
|
|
20230831,132800,5352325900,86000,86000,86000,86000,202
|
|
20230831,132700,5334953900,86000,86100,86100,86000,174
|
|
20230831,132600,5319989800,86000,86000,86000,86000,257
|
|
20230831,132500,5297887800,86000,86100,86100,86000,310
|
|
20230831,132400,5271226800,86100,86100,86100,86100,0
|
|
20230831,132300,5271226800,86100,86100,86100,86100,140
|
|
20230831,132200,5259172800,86200,86200,86200,86200,55
|
|
20230831,132100,5254431800,86200,86100,86200,86100,53
|
|
20230831,132000,5249868200,86100,86200,86200,86100,22
|
|
20230831,131900,5247973400,86200,86200,86200,86200,0
|
|
20230831,131800,5247973400,86200,86100,86200,86100,12
|
|
20230831,131700,5246939200,86100,86100,86100,86100,19
|
|
20230831,131600,5245303300,86100,86100,86100,86100,118
|
|
20230831,131500,5235143500,86100,86100,86100,86100,21
|
|
20230831,131400,5233335400,86100,86000,86100,86000,339
|
|
20230831,131300,5204176900,86000,86100,86100,86000,29
|
|
20230831,131200,5201682100,86100,86100,86100,86000,233
|
|
20230831,131100,5181623900,86100,86100,86100,86100,86
|
|
20230831,131000,5174219300,86100,86200,86200,86100,125
|
|
20230831,130900,5163444700,86300,86300,86300,86300,20
|
|
20230831,130800,5161718700,86300,86200,86300,86200,162
|
|
20230831,130700,5147751100,86300,86300,86300,86300,481
|
|
20230831,130600,5106240800,86400,86500,86500,86400,91
|
|
20230831,130500,5098378300,86400,86400,86400,86400,229
|
|
20230831,130400,5078592700,86500,86400,86500,86400,8
|
|
20230831,130300,5077901400,86400,86400,86400,86400,10
|
|
20230831,130200,5077037400,86400,86500,86500,86400,18
|
|
20230831,130100,5075481400,86500,86400,86500,86400,7
|
|
20230831,130000,5074876400,86500,86500,86500,86500,4
|
|
20230831,125900,5074530400,86500,86500,86500,86500,24
|
|
20230831,125800,5072454400,86500,86600,86600,86500,610
|
|
20230831,125700,5019681100,86600,86600,86600,86600,0
|
|
20230831,125600,5019681100,86600,86900,86900,86600,8
|
|
20230831,125500,5018986200,86500,86800,86800,86500,51
|
|
20230831,125400,5014569600,86800,86700,86800,86700,17
|
|
20230831,125300,5013094700,86500,86500,86500,86500,2
|
|
20230831,125200,5012921700,86600,86600,86600,86600,0
|
|
20230831,125100,5012921700,86600,86600,86600,86600,13
|
|
20230831,125000,5011795900,86600,86700,86700,86600,6
|
|
20230831,124900,5011276200,86600,86600,86600,86600,0
|
|
20230831,124800,5011276200,86600,86500,86600,86500,10
|
|
20230831,124700,5010410600,86600,86600,86600,86600,3
|
|
20230831,124600,5010150800,86600,86600,86600,86600,21
|
|
20230831,124500,5008332200,86500,86400,86500,86400,106
|
|
20230831,124400,4999173400,86400,86400,86400,86400,15
|
|
20230831,124300,4997877400,86400,86400,86400,86400,1
|
|
20230831,124200,4997791000,86400,86400,86400,86400,47
|
|
20230831,124100,4993730200,86400,86400,86400,86400,3
|
|
20230831,124000,4993471000,86400,86400,86400,86400,43
|
|
20230831,123900,4989755800,86400,86500,86500,86400,63
|
|
20230831,123800,4984306500,86500,86500,86500,86500,7
|
|
20230831,123700,4983701000,86500,86500,86500,86500,17
|
|
20230831,123600,4982230500,86500,86400,86500,86400,13
|
|
20230831,123500,4981107100,86400,86400,86400,86400,44
|
|
20230831,123400,4977305500,86500,86500,86500,86500,24
|
|
20230831,123300,4975229500,86500,86500,86500,86500,167
|
|
20230831,123200,4960784000,86500,86600,86600,86500,63
|
|
20230831,123100,4955334400,86600,86600,86600,86600,18
|
|
20230831,123000,4953775600,86800,86800,86800,86800,1
|
|
20230831,122900,4953688800,86600,86600,86600,86600,126
|
|
20230831,122800,4942777200,86600,86600,86600,86600,19
|
|
20230831,122700,4941131800,86800,86600,86800,86600,19
|
|
20230831,122600,4939486200,86600,86600,86600,86600,59
|
|
20230831,122500,4934376800,86700,86700,86700,86700,21
|
|
20230831,122400,4932556100,86800,86700,86800,86700,8
|
|
20230831,122300,4931861900,86700,87000,87000,86700,2
|
|
20230831,122200,4931688200,87000,87000,87000,87000,0
|
|
20230831,122100,4931688200,87000,87000,87000,87000,0
|
|
20230831,122000,4931688200,87000,87000,87000,87000,10
|
|
20230831,121900,4930818200,87100,87100,87100,87100,5
|
|
20230831,121800,4930382700,86800,86800,86800,86800,7
|
|
20230831,121700,4929775100,87100,87100,87100,87100,0
|
|
20230831,121600,4929775100,87100,87100,87100,87100,0
|
|
20230831,121500,4929775100,87100,87100,87100,87100,1
|
|
20230831,121400,4929688000,86600,87100,87100,86600,310
|
|
20230831,121300,4902793500,87100,87100,87100,87100,63
|
|
20230831,121200,4897306200,87100,87100,87100,87100,35
|
|
20230831,121100,4894257700,87200,87200,87200,87200,3
|
|
20230831,121000,4893996100,87200,87200,87200,87200,146
|
|
20230831,120900,4881264900,87200,87200,87200,87200,132
|
|
20230831,120800,4869754500,87100,87200,87300,87100,496
|
|
20230831,120700,4826525000,87100,86900,87100,86900,21
|
|
20230831,120600,4824696900,87000,87000,87000,87000,21
|
|
20230831,120500,4822869900,87000,87000,87000,87000,1
|
|
20230831,120400,4822782900,87100,87100,87100,87100,180
|
|
20230831,120300,4807104900,87100,87100,87100,87000,6
|
|
20230831,120200,4806582700,86900,87100,87100,86900,9
|
|
20230831,120100,4805800000,87100,87100,87100,87100,1
|
|
20230831,120000,4805712900,87100,87200,87200,87100,14
|
|
20230831,115900,4804492500,87300,87100,87300,87100,546
|
|
20230831,115800,4756884600,87100,87100,87100,87100,311
|
|
20230831,115700,4729796500,87100,86900,87100,86900,350
|
|
20230831,115600,4699351400,86800,86700,86800,86600,170
|
|
20230831,115500,4684599500,86700,86700,86700,86700,110
|
|
20230831,115400,4675062500,86700,86700,86700,86600,47
|
|
20230831,115300,4670987700,86600,86700,86700,86600,91
|
|
20230831,115200,4663107000,86600,86600,86600,86600,65
|
|
20230831,115100,4657478000,86600,86600,86600,86600,0
|
|
20230831,115000,4657478000,86600,86600,86600,86600,16
|
|
20230831,114900,4656092400,86600,86600,86600,86600,10
|
|
20230831,114800,4655226400,86500,86500,86500,86500,0
|
|
20230831,114700,4655226400,86500,86500,86500,86500,56
|
|
20230831,114600,4650382400,86500,86500,86500,86500,14
|
|
20230831,114500,4649171400,86500,86500,86500,86500,4
|
|
20230831,114400,4648825400,86500,86500,86600,86500,32
|
|
20230831,114300,4646056800,86500,86500,86500,86500,22
|
|
20230831,114200,4644153800,86400,86400,86400,86400,0
|
|
20230831,114100,4644153800,86400,86400,86400,86400,0
|
|
20230831,114000,4644153800,86400,86500,86500,86400,29
|
|
20230831,113900,4641646800,86500,86500,86500,86500,27
|
|
20230831,113800,4639311300,86500,86600,86600,86500,57
|
|
20230831,113700,4634380100,86600,86600,86600,86500,97
|
|
20230831,113600,4625988600,86600,86600,86600,86600,0
|
|
20230831,113500,4625988600,86600,86600,86600,86500,32
|
|
20230831,113400,4623217500,86600,86600,86600,86600,109
|
|
20230831,113300,4613778100,86800,86600,86800,86600,22
|
|
20230831,113200,4611869800,86700,86700,86700,86700,5
|
|
20230831,113100,4611436300,86600,86700,86700,86600,4
|
|
20230831,113000,4611089800,86700,86700,86700,86700,29
|
|
20230831,112900,4608575500,86700,86600,86700,86600,2
|
|
20230831,112800,4608402200,86700,86700,86700,86700,17
|
|
20230831,112700,4606928300,86700,86700,86700,86700,5
|
|
20230831,112600,4606494800,86600,86600,86600,86600,0
|
|
20230831,112500,4606494800,86600,86600,86600,86600,29
|
|
20230831,112400,4603983400,86600,86600,86600,86600,1
|
|
20230831,112300,4603896800,86400,86400,86400,86400,0
|
|
20230831,112200,4603896800,86400,86400,86400,86400,0
|
|
20230831,112100,4603896800,86400,86500,86500,86400,50
|
|
20230831,112000,4599575800,86500,86500,86500,86500,20
|
|
20230831,111900,4597845800,86500,86500,86500,86400,252
|
|
20230831,111800,4576061400,86600,86600,86600,86600,4
|
|
20230831,111700,4575715000,86600,86600,86600,86600,42
|
|
20230831,111600,4572077800,86600,86600,86600,86600,4
|
|
20230831,111500,4571731400,86600,86600,86600,86500,11
|
|
20230831,111400,4570779700,86500,86600,86600,86500,196
|
|
20230831,111300,4553825500,86600,86600,86600,86600,283
|
|
20230831,111200,4529317700,86600,86600,86600,86600,21
|
|
20230831,111100,4527499100,86600,86600,86600,86500,201
|
|
20230831,111000,4510096300,86600,86600,86600,86400,317
|
|
20230831,110900,4482660700,86600,86600,86700,86600,73
|
|
20230831,110800,4476338800,86500,86700,86700,86500,51
|
|
20230831,110700,4471927100,86500,86600,86600,86500,113
|
|
20230831,110600,4462151300,86600,86600,86600,86600,194
|
|
20230831,110500,4445350900,86600,86600,86700,86600,280
|
|
20230831,110400,4421102500,86800,86700,86800,86700,30
|
|
20230831,110300,4418500500,86600,86500,86600,86500,1142
|
|
20230831,110200,4319716500,86500,86800,86800,86500,1541
|
|
20230831,110100,4186303500,86800,86800,86800,86800,2
|
|
20230831,110000,4186129900,86800,86800,86800,86800,201
|
|
20230831,105900,4168683100,86800,86900,86900,86800,30
|
|
20230831,105800,4166079000,86900,86900,86900,86800,164
|
|
20230831,105700,4151841100,86900,86900,86900,86900,10
|
|
20230831,105600,4150972100,86900,86800,86900,86800,21
|
|
20230831,105500,4149149200,86800,86800,86800,86800,92
|
|
20230831,105400,4141163600,86800,86800,86800,86800,115
|
|
20230831,105300,4131181600,86800,86800,86800,86800,15
|
|
20230831,105200,4129879600,87200,86800,87200,86800,66
|
|
20230831,105100,4124132800,86800,86900,87000,86800,657
|
|
20230831,105000,4067055900,86900,86900,86900,86900,60
|
|
20230831,104900,4061841900,86900,86900,86900,86900,6
|
|
20230831,104800,4061320500,86900,87200,87200,86900,381
|
|
20230831,104700,4028166600,87500,87000,87500,87000,204
|
|
20230831,104600,4010376600,87100,87300,87300,87100,163
|
|
20230831,104500,3996175600,87300,87400,87400,87300,57
|
|
20230831,104400,3991194300,87400,87000,87400,86900,485
|
|
20230831,104300,3949045400,87000,87300,87300,86900,543
|
|
20230831,104200,3901774300,87500,87800,87800,87300,74
|
|
20230831,104100,3895295800,87500,87400,87500,87400,28
|
|
20230831,104000,3892848100,87400,87400,87500,87400,72
|
|
20230831,103900,3886553400,87400,87500,87500,87400,22
|
|
20230831,103800,3884630500,87400,87400,87400,87400,31
|
|
20230831,103700,3881921100,87400,87400,88000,87400,254
|
|
20230831,103600,3859697400,87400,87100,87400,87000,682
|
|
20230831,103500,3800320200,87300,87200,87400,87200,209
|
|
20230831,103400,3782072400,87200,87200,87200,86900,427
|
|
20230831,103300,3744903600,87200,87200,87200,87200,84
|
|
20230831,103200,3737578800,87200,87300,87400,87100,106
|
|
20230831,103100,3728335700,87400,87400,87400,87100,116
|
|
20230831,103000,3718219000,87300,87300,87400,87300,44
|
|
20230831,102900,3714377700,87400,87400,87500,87400,82
|
|
20230831,102800,3707204500,87400,87200,87400,87200,13
|
|
20230831,102700,3706069200,87200,87600,87600,87100,793
|
|
20230831,102600,3636839400,87500,87500,87500,87100,711
|
|
20230831,102500,3574777700,87300,87100,87300,87100,235
|
|
20230831,102400,3554273000,87000,87600,87600,87000,1005
|
|
20230831,102300,3466520200,87600,87800,87800,87500,968
|
|
20230831,102200,3381708300,87900,87800,88500,87400,2355
|
|
20230831,102100,3174218100,87400,88600,89600,87400,4613
|
|
20230831,102000,2766004300,88800,87000,89400,87000,12133
|
|
20230831,101900,1695637500,87100,86600,87100,86500,673
|
|
20230831,101800,1637127900,86500,86700,86700,86500,84
|
|
20230831,101700,1629856900,86700,86600,86700,86600,10
|
|
20230831,101600,1628990300,86500,86500,86700,86500,190
|
|
20230831,101500,1612543400,86500,86300,86500,86300,30
|
|
20230831,101400,1609950600,86300,86400,86400,86300,61
|
|
20230831,101300,1604685300,86300,86300,86300,86300,5
|
|
20230831,101200,1604253800,86300,86300,86300,86300,110
|
|
20230831,101100,1594760800,86500,86400,86500,86400,50
|
|
20230831,101000,1590440300,86500,86500,86500,86500,0
|
|
20230831,100900,1590440300,86500,86400,86500,86400,70
|
|
20230831,100800,1584390700,86400,86400,86700,86400,141
|
|
20230831,100700,1572181000,86400,86400,86400,86400,79
|
|
20230831,100600,1565355400,86700,86700,86700,86700,1
|
|
20230831,100500,1565268700,86400,86400,86400,86400,8
|
|
20230831,100400,1564577500,86300,86300,86300,86300,53
|
|
20230831,100300,1560003600,86300,86400,86400,86300,388
|
|
20230831,100200,1526503000,86700,86700,86700,86500,185
|
|
20230831,100100,1510496300,86500,86800,86800,86500,83
|
|
20230831,100000,1503306500,87000,87000,87000,87000,2
|
|
20230831,095900,1503132500,87000,87000,87000,87000,56
|
|
20230831,095800,1498260500,87000,86600,87000,86600,47
|
|
20230831,095700,1494173800,86600,86800,86800,86600,176
|
|
20230831,095600,1478918300,86800,86800,86800,86800,56
|
|
20230831,095500,1474057500,87000,87000,87100,87000,415
|
|
20230831,095400,1437952400,87100,86700,87100,86700,350
|
|
20230831,095300,1407538800,86600,86500,86600,86500,134
|
|
20230831,095200,1395944400,86600,86600,86700,86600,85
|
|
20230831,095100,1388583300,86700,86600,86700,86600,11
|
|
20230831,095000,1387630600,86600,86700,86700,86600,19
|
|
20230831,094900,1385984500,86600,86700,86700,86600,103
|
|
20230831,094800,1377063800,86600,86700,86700,86600,43
|
|
20230831,094700,1373339500,86600,86600,86600,86600,7
|
|
20230831,094600,1372733300,86600,86600,86600,86600,18
|
|
20230831,094500,1371174500,86600,86600,86600,86600,83
|
|
20230831,094400,1363986700,86600,86600,86600,86600,46
|
|
20230831,094300,1360003100,86600,86600,86700,86600,51
|
|
20230831,094200,1355585700,86700,86700,86700,86700,0
|
|
20230831,094100,1355585700,86700,86900,86900,86700,21
|
|
20230831,094000,1353764300,86900,86500,86900,86500,178
|
|
20230831,093900,1338360800,86500,86500,86500,86500,407
|
|
20230831,093800,1303155300,86400,87200,87200,86400,407
|
|
20230831,093700,1267877400,87200,87100,87200,87100,35
|
|
20230831,093600,1264828100,87200,87300,87300,87200,259
|
|
20230831,093500,1242240500,87300,87200,87300,87200,70
|
|
20230831,093400,1236135800,87200,87000,87200,87000,120
|
|
20230831,093300,1225672600,87200,87100,87200,87100,173
|
|
20230831,093200,1210590100,87100,86900,87100,86900,23
|
|
20230831,093100,1208588800,86500,87000,87100,86500,373
|
|
20230831,093000,1176274800,87000,87000,87000,87000,10
|
|
20230831,092900,1175404800,87000,87100,87100,86500,917
|
|
20230831,092800,1095866600,87100,87200,87200,87100,226
|
|
20230831,092700,1076168600,87200,87300,87300,87200,79
|
|
20230831,092600,1069279600,87300,87400,87400,87300,105
|
|
20230831,092500,1060108000,87300,87400,87500,87200,512
|
|
20230831,092400,1015408400,87400,87600,87700,87100,612
|
|
20230831,092300,961924900,87800,87600,87800,87400,709
|
|
20230831,092200,899770600,87600,87600,87800,87500,1388
|
|
20230831,092100,778166900,87600,87200,87700,87200,864
|
|
20230831,092000,702610900,87200,86900,87200,86800,572
|
|
20230831,091900,652858300,86900,86900,86900,86800,221
|
|
20230831,091800,633657300,86900,86700,86900,86700,107
|
|
20230831,091700,624370400,86500,86300,86500,86300,299
|
|
20230831,091600,598535300,86500,86500,86500,86500,13
|
|
20230831,091500,597410800,86500,86500,86500,86300,123
|
|
20230831,091400,586781900,86500,86900,86900,86500,775
|
|
20230831,091300,519482700,87000,86900,87000,86900,100
|
|
20230831,091200,510783800,86800,86800,87000,86700,967
|
|
20230831,091100,426769100,86800,86800,86900,86800,209
|
|
20230831,091000,408621400,86900,86200,86900,86100,1178
|
|
20230831,090900,306570600,86200,86300,86400,86200,394
|
|
20230831,090800,272563900,86200,85800,86200,85800,477
|
|
20230831,090700,231542600,85900,85900,85900,85900,42
|
|
20230831,090600,227934800,86000,86100,86100,86000,59
|
|
20230831,090500,222860700,86100,86300,86300,86000,140
|
|
20230831,090400,210791500,86300,86500,86500,86300,219
|
|
20230831,090300,191883700,86500,86600,86600,86300,240
|
|
20230831,090200,171143600,86600,86300,86600,86300,838
|
|
20230831,090100,98654800,86300,86100,86300,86100,250
|
|
20230831,090000,77097600,86100,86000,86300,85600,896
|