673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201000,916305900,42700,42700,42700,42700,4866
|
|
20230831,200900,916305900,42700,42700,42700,42700,0
|
|
20230831,200800,916305900,42700,42700,42700,42700,0
|
|
20230831,200700,916305900,42700,42700,42700,42700,0
|
|
20230831,200600,916305900,42700,42700,42700,42700,0
|
|
20230831,200500,916305900,42700,42700,42700,42700,0
|
|
20230831,200400,916305900,42700,42700,42700,42700,0
|
|
20230831,200300,916305900,42700,42700,42700,42700,0
|
|
20230831,200200,916305900,42700,42700,42700,42700,0
|
|
20230831,200100,916305900,42700,42700,42700,42700,0
|
|
20230831,200000,916305900,42700,42700,42700,42700,0
|
|
20230831,195900,916305900,42700,42700,42700,42700,0
|
|
20230831,195800,916305900,42700,42700,42700,42700,0
|
|
20230831,195700,916305900,42700,42700,42700,42700,0
|
|
20230831,195600,916305900,42700,42700,42700,42700,0
|
|
20230831,195500,916305900,42700,42700,42700,42700,0
|
|
20230831,195400,916305900,42700,42700,42700,42700,0
|
|
20230831,195300,916305900,42700,42700,42700,42700,0
|
|
20230831,195200,916305900,42700,42700,42700,42700,0
|
|
20230831,195100,916305900,42700,42700,42700,42700,0
|
|
20230831,195000,916305900,42700,42700,42700,42700,0
|
|
20230831,194900,916305900,42700,42700,42700,42700,0
|
|
20230831,194800,916305900,42700,42700,42700,42700,0
|
|
20230831,194700,916305900,42700,42700,42700,42700,0
|
|
20230831,194600,916305900,42700,42700,42700,42700,0
|
|
20230831,194500,916305900,42700,42700,42700,42700,0
|
|
20230831,194400,916305900,42700,42700,42700,42700,0
|
|
20230831,194300,916305900,42700,42700,42700,42700,0
|
|
20230831,194200,916305900,42700,42700,42700,42700,0
|
|
20230831,194100,916305900,42700,42700,42700,42700,0
|
|
20230831,194000,916305900,42700,42700,42700,42700,4866
|
|
20230831,193900,916305900,42700,42700,42700,42700,0
|
|
20230831,193800,916305900,42700,42700,42700,42700,0
|
|
20230831,193700,916305900,42700,42700,42700,42700,0
|
|
20230831,193600,916305900,42700,42700,42700,42700,0
|
|
20230831,193500,916305900,42700,42700,42700,42700,0
|
|
20230831,193400,916305900,42700,42700,42700,42700,0
|
|
20230831,193300,916305900,42700,42700,42700,42700,0
|
|
20230831,193200,916305900,42700,42700,42700,42700,0
|
|
20230831,193100,916305900,42700,42700,42700,42700,0
|
|
20230831,193000,916305900,42700,42700,42700,42700,0
|
|
20230831,192900,916305900,42700,42700,42700,42700,0
|
|
20230831,192800,916305900,42700,42700,42700,42700,0
|
|
20230831,192700,916305900,42700,42700,42700,42700,0
|
|
20230831,192600,916305900,42700,42700,42700,42700,0
|
|
20230831,192500,916305900,42700,42700,42700,42700,0
|
|
20230831,192400,916305900,42700,42700,42700,42700,0
|
|
20230831,192300,916305900,42700,42700,42700,42700,0
|
|
20230831,192200,916305900,42700,42700,42700,42700,0
|
|
20230831,192100,916305900,42700,42700,42700,42700,0
|
|
20230831,192000,916305900,42700,42700,42700,42700,0
|
|
20230831,191900,916305900,42700,42700,42700,42700,0
|
|
20230831,191800,916305900,42700,42700,42700,42700,0
|
|
20230831,191700,916305900,42700,42700,42700,42700,0
|
|
20230831,191600,916305900,42700,42700,42700,42700,0
|
|
20230831,191500,916305900,42700,42700,42700,42700,0
|
|
20230831,191400,916305900,42700,42700,42700,42700,0
|
|
20230831,191300,916305900,42700,42700,42700,42700,0
|
|
20230831,191200,916305900,42700,42700,42700,42700,0
|
|
20230831,191100,916305900,42700,42700,42700,42700,0
|
|
20230831,191000,916305900,42700,42700,42700,42700,4866
|
|
20230831,190900,916305900,42700,42700,42700,42700,0
|
|
20230831,190800,916305900,42700,42700,42700,42700,0
|
|
20230831,190700,916305900,42700,42700,42700,42700,0
|
|
20230831,190600,916305900,42700,42700,42700,42700,0
|
|
20230831,190500,916305900,42700,42700,42700,42700,0
|
|
20230831,190400,916305900,42700,42700,42700,42700,0
|
|
20230831,190300,916305900,42700,42700,42700,42700,0
|
|
20230831,190200,916305900,42700,42700,42700,42700,0
|
|
20230831,190100,916305900,42700,42700,42700,42700,0
|
|
20230831,190000,916305900,42700,42700,42700,42700,0
|
|
20230831,185900,916305900,42700,42700,42700,42700,0
|
|
20230831,185800,916305900,42700,42700,42700,42700,0
|
|
20230831,185700,916305900,42700,42700,42700,42700,0
|
|
20230831,185600,916305900,42700,42700,42700,42700,0
|
|
20230831,185500,916305900,42700,42700,42700,42700,0
|
|
20230831,185400,916305900,42700,42700,42700,42700,0
|
|
20230831,185300,916305900,42700,42700,42700,42700,0
|
|
20230831,185200,916305900,42700,42700,42700,42700,0
|
|
20230831,185100,916305900,42700,42700,42700,42700,0
|
|
20230831,185000,916305900,42700,42700,42700,42700,0
|
|
20230831,184900,916305900,42700,42700,42700,42700,0
|
|
20230831,184800,916305900,42700,42700,42700,42700,0
|
|
20230831,184700,916305900,42700,42700,42700,42700,0
|
|
20230831,184600,916305900,42700,42700,42700,42700,0
|
|
20230831,184500,916305900,42700,42700,42700,42700,0
|
|
20230831,184400,916305900,42700,42700,42700,42700,0
|
|
20230831,184300,916305900,42700,42700,42700,42700,0
|
|
20230831,184200,916305900,42700,42700,42700,42700,0
|
|
20230831,184100,916305900,42700,42700,42700,42700,0
|
|
20230831,184000,916305900,42700,42700,42700,42700,4866
|
|
20230831,183900,916305900,42700,42700,42700,42700,0
|
|
20230831,183800,916305900,42700,42700,42700,42700,0
|
|
20230831,183700,916305900,42700,42700,42700,42700,0
|
|
20230831,183600,916305900,42700,42700,42700,42700,0
|
|
20230831,183500,916305900,42700,42700,42700,42700,0
|
|
20230831,183400,916305900,42700,42700,42700,42700,0
|
|
20230831,183300,916305900,42700,42700,42700,42700,0
|
|
20230831,183200,916305900,42700,42700,42700,42700,0
|
|
20230831,183100,916305900,42700,42700,42700,42700,0
|
|
20230831,183000,916305900,42700,42700,42700,42700,0
|
|
20230831,182900,916305900,42700,42700,42700,42700,0
|
|
20230831,182800,916305900,42700,42700,42700,42700,0
|
|
20230831,182700,916305900,42700,42700,42700,42700,0
|
|
20230831,182600,916305900,42700,42700,42700,42700,0
|
|
20230831,182500,916305900,42700,42700,42700,42700,0
|
|
20230831,182400,916305900,42700,42700,42700,42700,0
|
|
20230831,182300,916305900,42700,42700,42700,42700,0
|
|
20230831,182200,916305900,42700,42700,42700,42700,0
|
|
20230831,182100,916305900,42700,42700,42700,42700,0
|
|
20230831,182000,916305900,42700,42700,42700,42700,0
|
|
20230831,181900,916305900,42700,42700,42700,42700,0
|
|
20230831,181800,916305900,42700,42700,42700,42700,0
|
|
20230831,181700,916305900,42700,42700,42700,42700,0
|
|
20230831,181600,916305900,42700,42700,42700,42700,0
|
|
20230831,181500,916305900,42700,42700,42700,42700,0
|
|
20230831,181400,916305900,42700,42700,42700,42700,0
|
|
20230831,181300,916305900,42700,42700,42700,42700,0
|
|
20230831,181200,916305900,42700,42700,42700,42700,0
|
|
20230831,181100,916305900,42700,42700,42700,42700,0
|
|
20230831,181000,916305900,42700,42700,42700,42700,4866
|
|
20230831,180900,916305900,42700,42700,42700,42700,0
|
|
20230831,180800,916305900,42700,42700,42700,42700,0
|
|
20230831,180700,916305900,42700,42700,42700,42700,0
|
|
20230831,180600,916305900,42700,42700,42700,42700,0
|
|
20230831,180500,916305900,42700,42700,42700,42700,0
|
|
20230831,180400,916305900,42700,42700,42700,42700,0
|
|
20230831,180300,916305900,42700,42700,42700,42700,0
|
|
20230831,180200,916305900,42700,42700,42700,42700,0
|
|
20230831,180100,916305900,42700,42700,42700,42700,0
|
|
20230831,180000,916305900,42700,42700,42700,42700,0
|
|
20230831,175900,916305900,42700,42700,42700,42700,0
|
|
20230831,175800,916305900,42700,42700,42700,42700,0
|
|
20230831,175700,916305900,42700,42700,42700,42700,0
|
|
20230831,175600,916305900,42700,42700,42700,42700,0
|
|
20230831,175500,916305900,42700,42700,42700,42700,0
|
|
20230831,175400,916305900,42700,42700,42700,42700,0
|
|
20230831,175300,916305900,42700,42700,42700,42700,0
|
|
20230831,175200,916305900,42700,42700,42700,42700,0
|
|
20230831,175100,916305900,42700,42700,42700,42700,0
|
|
20230831,175000,916305900,42700,42700,42700,42700,0
|
|
20230831,174900,916305900,42700,42700,42700,42700,0
|
|
20230831,174800,916305900,42700,42700,42700,42700,0
|
|
20230831,174700,916305900,42700,42700,42700,42700,0
|
|
20230831,174600,916305900,42700,42700,42700,42700,0
|
|
20230831,174500,916305900,42700,42700,42700,42700,0
|
|
20230831,174400,916305900,42700,42700,42700,42700,0
|
|
20230831,174300,916305900,42700,42700,42700,42700,0
|
|
20230831,174200,916305900,42700,42700,42700,42700,0
|
|
20230831,174100,916305900,42700,42700,42700,42700,0
|
|
20230831,174000,916305900,42700,42700,42700,42700,4866
|
|
20230831,173900,916305900,42700,42700,42700,42700,0
|
|
20230831,173800,916305900,42700,42700,42700,42700,0
|
|
20230831,173700,916305900,42700,42700,42700,42700,0
|
|
20230831,173600,916305900,42700,42700,42700,42700,0
|
|
20230831,173500,916305900,42700,42700,42700,42700,0
|
|
20230831,173400,916305900,42700,42700,42700,42700,0
|
|
20230831,173300,916305900,42700,42700,42700,42700,0
|
|
20230831,173200,916305900,42700,42700,42700,42700,0
|
|
20230831,173100,916305900,42700,42700,42700,42700,0
|
|
20230831,173000,916305900,42700,42700,42700,42700,0
|
|
20230831,172900,916305900,42700,42700,42700,42700,0
|
|
20230831,172800,916305900,42700,42700,42700,42700,0
|
|
20230831,172700,916305900,42700,42700,42700,42700,0
|
|
20230831,172600,916305900,42700,42700,42700,42700,0
|
|
20230831,172500,916305900,42700,42700,42700,42700,0
|
|
20230831,172400,916305900,42700,42700,42700,42700,0
|
|
20230831,172300,916305900,42700,42700,42700,42700,0
|
|
20230831,172200,916305900,42700,42700,42700,42700,0
|
|
20230831,172100,916305900,42700,42700,42700,42700,0
|
|
20230831,172000,916305900,42700,42700,42700,42700,0
|
|
20230831,171900,916305900,42700,42700,42700,42700,0
|
|
20230831,171800,916305900,42700,42700,42700,42700,0
|
|
20230831,171700,916305900,42700,42700,42700,42700,0
|
|
20230831,171600,916305900,42700,42700,42700,42700,0
|
|
20230831,171500,916305900,42700,42700,42700,42700,0
|
|
20230831,171400,916305900,42700,42700,42700,42700,0
|
|
20230831,171300,916305900,42700,42700,42700,42700,0
|
|
20230831,171200,916305900,42700,42700,42700,42700,0
|
|
20230831,171100,916305900,42700,42700,42700,42700,0
|
|
20230831,171000,916305900,42700,42700,42700,42700,4866
|
|
20230831,170900,916305900,42700,42700,42700,42700,0
|
|
20230831,170800,916305900,42700,42700,42700,42700,0
|
|
20230831,170700,916305900,42700,42700,42700,42700,0
|
|
20230831,170600,916305900,42700,42700,42700,42700,0
|
|
20230831,170500,916305900,42700,42700,42700,42700,0
|
|
20230831,170400,916305900,42700,42700,42700,42700,0
|
|
20230831,170300,916305900,42700,42700,42700,42700,0
|
|
20230831,170200,916305900,42700,42700,42700,42700,0
|
|
20230831,170100,916305900,42700,42700,42700,42700,0
|
|
20230831,170000,916305900,42700,42700,42700,42700,0
|
|
20230831,165900,916305900,42700,42700,42700,42700,0
|
|
20230831,165800,916305900,42700,42700,42700,42700,0
|
|
20230831,165700,916305900,42700,42700,42700,42700,0
|
|
20230831,165600,916305900,42700,42700,42700,42700,0
|
|
20230831,165500,916305900,42700,42700,42700,42700,0
|
|
20230831,165400,916305900,42700,42700,42700,42700,0
|
|
20230831,165300,916305900,42700,42700,42700,42700,0
|
|
20230831,165200,916305900,42700,42700,42700,42700,0
|
|
20230831,165100,916305900,42700,42700,42700,42700,0
|
|
20230831,165000,916305900,42700,42700,42700,42700,0
|
|
20230831,164900,916305900,42700,42700,42700,42700,0
|
|
20230831,164800,916305900,42700,42700,42700,42700,0
|
|
20230831,164700,916305900,42700,42700,42700,42700,0
|
|
20230831,164600,916305900,42700,42700,42700,42700,0
|
|
20230831,164500,916305900,42700,42700,42700,42700,0
|
|
20230831,164400,916305900,42700,42700,42700,42700,0
|
|
20230831,164300,916305900,42700,42700,42700,42700,0
|
|
20230831,164200,916305900,42700,42700,42700,42700,0
|
|
20230831,164100,916305900,42700,42700,42700,42700,0
|
|
20230831,164000,916305900,42700,42700,42700,42700,4866
|
|
20230831,163900,916305900,42700,42700,42700,42700,0
|
|
20230831,163800,916305900,42700,42700,42700,42700,0
|
|
20230831,163700,916305900,42700,42700,42700,42700,0
|
|
20230831,163600,916305900,42700,42700,42700,42700,0
|
|
20230831,163500,916305900,42700,42700,42700,42700,0
|
|
20230831,163400,916305900,42700,42700,42700,42700,0
|
|
20230831,163300,916305900,42700,42700,42700,42700,0
|
|
20230831,163200,916305900,42700,42700,42700,42700,0
|
|
20230831,163100,916305900,42700,42700,42700,42700,0
|
|
20230831,163000,916305900,42700,42700,42700,42700,0
|
|
20230831,162900,916305900,42700,42700,42700,42700,0
|
|
20230831,162800,916305900,42700,42700,42700,42700,0
|
|
20230831,162700,916305900,42700,42700,42700,42700,0
|
|
20230831,162600,916305900,42700,42700,42700,42700,0
|
|
20230831,162500,916305900,42700,42700,42700,42700,0
|
|
20230831,162400,916305900,42700,42700,42700,42700,0
|
|
20230831,162300,916305900,42700,42700,42700,42700,0
|
|
20230831,162200,916305900,42700,42700,42700,42700,0
|
|
20230831,162100,916305900,42700,42700,42700,42700,0
|
|
20230831,162000,916305900,42700,42700,42700,42700,0
|
|
20230831,161900,916305900,42700,42700,42700,42700,0
|
|
20230831,161800,916305900,42700,42700,42700,42700,0
|
|
20230831,161700,916305900,42700,42700,42700,42700,0
|
|
20230831,161600,916305900,42700,42700,42700,42700,0
|
|
20230831,161500,916305900,42700,42700,42700,42700,0
|
|
20230831,161400,916305900,42700,42700,42700,42700,0
|
|
20230831,161300,916305900,42700,42700,42700,42700,0
|
|
20230831,161200,916305900,42700,42700,42700,42700,0
|
|
20230831,161100,916305900,42700,42700,42700,42700,0
|
|
20230831,161000,916305900,42700,42700,42700,42700,4866
|
|
20230831,160900,916305900,42700,42700,42700,42700,0
|
|
20230831,160800,916305900,42700,42700,42700,42700,0
|
|
20230831,160700,916305900,42700,42700,42700,42700,0
|
|
20230831,160600,916305900,42700,42700,42700,42700,0
|
|
20230831,160500,916305900,42700,42700,42700,42700,0
|
|
20230831,160400,916305900,42700,42700,42700,42700,0
|
|
20230831,160300,916305900,42700,42700,42700,42700,0
|
|
20230831,160200,916305900,42700,42700,42700,42700,0
|
|
20230831,160100,916305900,42700,42700,42700,42700,0
|
|
20230831,160000,916305900,42700,42700,42700,42700,0
|
|
20230831,155900,916305900,42700,42700,42700,42700,0
|
|
20230831,155800,916305900,42700,42700,42700,42700,0
|
|
20230831,155700,916305900,42700,42700,42700,42700,0
|
|
20230831,155600,916305900,42700,42700,42700,42700,0
|
|
20230831,155500,916305900,42700,42700,42700,42700,0
|
|
20230831,155400,916305900,42700,42700,42700,42700,0
|
|
20230831,155300,916305900,42700,42700,42700,42700,0
|
|
20230831,155200,916305900,42700,42700,42700,42700,0
|
|
20230831,155100,916305900,42700,42700,42700,42700,0
|
|
20230831,155000,916305900,42700,42700,42700,42700,0
|
|
20230831,154900,916305900,42700,42700,42700,42700,0
|
|
20230831,154800,916305900,42700,42700,42700,42700,0
|
|
20230831,154700,916305900,42700,42700,42700,42700,0
|
|
20230831,154600,916305900,42700,42700,42700,42700,0
|
|
20230831,154500,916305900,42700,42700,42700,42700,0
|
|
20230831,154400,916305900,42700,42700,42700,42700,0
|
|
20230831,154300,916305900,42700,42700,42700,42700,0
|
|
20230831,154200,916305900,42700,42700,42700,42700,0
|
|
20230831,154100,916305900,42700,42700,42700,42700,0
|
|
20230831,154000,916305900,42700,42700,42700,42700,4866
|
|
20230831,153900,916305900,42700,42700,42700,42700,0
|
|
20230831,153800,916305900,42700,42700,42700,42700,0
|
|
20230831,153700,916305900,42700,42700,42700,42700,0
|
|
20230831,153600,916305900,42700,42700,42700,42700,0
|
|
20230831,153500,916305900,42700,42700,42700,42700,0
|
|
20230831,153400,916305900,42700,42700,42700,42700,0
|
|
20230831,153300,916305900,42700,42700,42700,42700,0
|
|
20230831,153200,916305900,42700,42700,42700,42700,0
|
|
20230831,153100,916305900,42700,42700,42700,42700,0
|
|
20230831,153000,916305900,42700,42700,42700,42700,4866
|
|
20230831,152900,708527700,42300,42300,42300,42300,0
|
|
20230831,152800,708527700,42300,42300,42300,42300,0
|
|
20230831,152700,708527700,42300,42300,42300,42300,0
|
|
20230831,152600,708527700,42300,42300,42300,42300,0
|
|
20230831,152500,708527700,42300,42300,42300,42300,0
|
|
20230831,152400,708527700,42300,42300,42300,42300,0
|
|
20230831,152300,708527700,42300,42300,42300,42300,0
|
|
20230831,152200,708527700,42300,42300,42300,42300,0
|
|
20230831,152100,708527700,42300,42300,42300,42300,0
|
|
20230831,152000,708527700,42300,42300,42300,42300,0
|
|
20230831,151900,708527700,42300,42500,42500,42300,110
|
|
20230831,151800,703862550,42500,42500,42500,42450,24
|
|
20230831,151700,702842600,42500,42450,42500,42450,58
|
|
20230831,151600,700378200,42450,42450,42500,42450,35
|
|
20230831,151500,698891950,42450,42500,42500,42350,170
|
|
20230831,151400,691675450,42450,42450,42450,42450,20
|
|
20230831,151300,690826450,42500,42450,42500,42450,95
|
|
20230831,151200,686791650,42500,42500,42500,42500,8
|
|
20230831,151100,686451650,42500,42500,42500,42500,0
|
|
20230831,151000,686451650,42500,42500,42500,42500,2
|
|
20230831,150900,686366650,42400,42500,42500,42400,438
|
|
20230831,150800,667776050,42500,42450,42500,42450,81
|
|
20230831,150700,664333600,42500,42500,42500,42500,44
|
|
20230831,150600,662463600,42500,42500,42500,42500,0
|
|
20230831,150500,662463600,42500,42450,42500,42400,249
|
|
20230831,150400,651892200,42450,42450,42450,42450,1
|
|
20230831,150300,651849750,42450,42450,42450,42450,0
|
|
20230831,150200,651849750,42450,42450,42450,42450,9
|
|
20230831,150100,651467700,42400,42400,42400,42400,0
|
|
20230831,150000,651467700,42400,42450,42450,42400,8
|
|
20230831,145900,651128250,42450,42450,42450,42400,8
|
|
20230831,145800,650788800,42400,42450,42450,42400,34
|
|
20230831,145700,649345550,42450,42450,42450,42400,61
|
|
20230831,145600,646756850,42500,42500,42500,42500,26
|
|
20230831,145500,645651850,42450,42500,42500,42450,127
|
|
20230831,145400,640260350,42500,42500,42500,42450,65
|
|
20230831,145300,637500100,42550,42550,42550,42500,111
|
|
20230831,145200,632782250,42500,42500,42550,42500,547
|
|
20230831,145100,609532350,42500,42450,42500,42450,44
|
|
20230831,145000,607663400,42500,42500,42500,42500,26
|
|
20230831,144900,606558400,42500,42500,42500,42500,24
|
|
20230831,144800,605538400,42500,42500,42500,42500,30
|
|
20230831,144700,604263400,42500,42500,42500,42500,26
|
|
20230831,144600,603158400,42500,42500,42500,42500,27
|
|
20230831,144500,602010900,42500,42500,42500,42500,14
|
|
20230831,144400,601415900,42500,42500,42500,42500,20
|
|
20230831,144300,600565900,42500,42500,42500,42500,23
|
|
20230831,144200,599588400,42500,42500,42500,42500,16
|
|
20230831,144100,598908400,42500,42500,42500,42500,30
|
|
20230831,144000,597633400,42500,42500,42500,42500,41
|
|
20230831,143900,595890900,42500,42500,42500,42500,19
|
|
20230831,143800,595083400,42500,42500,42500,42500,36
|
|
20230831,143700,593553400,42500,42500,42500,42500,18
|
|
20230831,143600,592788400,42500,42400,42500,42400,52
|
|
20230831,143500,590581700,42400,42400,42400,42400,7
|
|
20230831,143400,590284900,42400,42500,42500,42400,650
|
|
20230831,143300,562672800,42500,42500,42500,42450,59
|
|
20230831,143200,560167950,42500,42500,42500,42500,7
|
|
20230831,143100,559870450,42500,42500,42500,42450,18
|
|
20230831,143000,559106150,42500,42500,42500,42450,177
|
|
20230831,142900,551592200,42500,42500,42500,42500,21
|
|
20230831,142800,550699700,42500,42500,42500,42500,42
|
|
20230831,142700,548914700,42500,42500,42500,42500,7
|
|
20230831,142600,548617200,42450,42450,42500,42450,231
|
|
20230831,142500,538810500,42450,42450,42450,42450,17
|
|
20230831,142400,538088850,42450,42450,42450,42450,19
|
|
20230831,142300,537282300,42450,42450,42450,42400,36
|
|
20230831,142200,535755050,42450,42450,42450,42400,26
|
|
20230831,142100,534651400,42450,42450,42450,42450,64
|
|
20230831,142000,531934600,42450,42450,42450,42450,9
|
|
20230831,141900,531552550,42450,42450,42450,42450,25
|
|
20230831,141800,530491300,42450,42450,42450,42450,8
|
|
20230831,141700,530151700,42400,42500,42500,42400,548
|
|
20230831,141600,506911550,42500,42450,42500,42450,15
|
|
20230831,141500,506274550,42500,42500,42500,42500,7
|
|
20230831,141400,505977050,42450,42450,42500,42450,166
|
|
20230831,141300,498930200,42500,42450,42500,42450,54
|
|
20230831,141200,496637500,42500,42450,42500,42450,16
|
|
20230831,141100,495958250,42450,42450,42500,42450,91
|
|
20230831,141000,492094550,42450,42450,42450,42450,342
|
|
20230831,140900,477576650,42450,42450,42450,42450,10
|
|
20230831,140800,477152150,42450,42450,42450,42450,1
|
|
20230831,140700,477109700,42450,42450,42450,42450,31
|
|
20230831,140600,475793750,42450,42450,42450,42450,9
|
|
20230831,140500,475411700,42400,42400,42450,42400,88
|
|
20230831,140400,471679650,42450,42450,42450,42400,8
|
|
20230831,140300,471340100,42450,42450,42450,42450,10
|
|
20230831,140200,470915600,42450,42450,42450,42450,2
|
|
20230831,140100,470830700,42450,42450,42450,42450,7
|
|
20230831,140000,470533550,42450,42450,42450,42400,21
|
|
20230831,135900,469642800,42450,42450,42450,42450,4
|
|
20230831,135800,469473000,42450,42450,42450,42450,210
|
|
20230831,135700,460558500,42450,42450,42450,42450,9
|
|
20230831,135600,460176450,42450,42400,42450,42400,622
|
|
20230831,135500,433775000,42400,42400,42400,42400,5
|
|
20230831,135400,433563000,42450,42400,42450,42400,201
|
|
20230831,135300,425040400,42400,42400,42400,42400,2
|
|
20230831,135200,424955600,42400,42400,42400,42400,22
|
|
20230831,135100,424022800,42400,42400,42400,42400,2
|
|
20230831,135000,423938000,42400,42400,42400,42350,11
|
|
20230831,134900,423471650,42400,42400,42400,42400,8
|
|
20230831,134800,423132450,42400,42400,42400,42400,1
|
|
20230831,134700,423090050,42400,42400,42400,42350,45
|
|
20230831,134600,421183900,42400,42400,42400,42400,8
|
|
20230831,134500,420844700,42350,42350,42350,42350,73
|
|
20230831,134400,417753150,42400,42350,42400,42350,57
|
|
20230831,134300,415339100,42350,42350,42350,42350,1
|
|
20230831,134200,415296750,42350,42350,42350,42350,0
|
|
20230831,134100,415296750,42350,42350,42350,42350,2
|
|
20230831,134000,415212050,42300,42350,42350,42300,126
|
|
20230831,133900,409881750,42350,42350,42350,42350,0
|
|
20230831,133800,409881750,42350,42350,42350,42350,0
|
|
20230831,133700,409881750,42350,42300,42350,42300,10
|
|
20230831,133600,409458600,42300,42300,42300,42300,33
|
|
20230831,133500,408062700,42300,42300,42300,42250,88
|
|
20230831,133400,404341450,42300,42300,42300,42300,84
|
|
20230831,133300,400788250,42300,42250,42300,42250,87
|
|
20230831,133200,397109250,42200,42200,42200,42200,0
|
|
20230831,133100,397109250,42200,42200,42200,42200,2
|
|
20230831,133000,397024850,42250,42250,42250,42250,1
|
|
20230831,132900,396982600,42200,42200,42200,42200,63
|
|
20230831,132800,394324000,42250,42250,42250,42250,2
|
|
20230831,132700,394239500,42250,42250,42250,42250,0
|
|
20230831,132600,394239500,42250,42250,42250,42250,1
|
|
20230831,132500,394197250,42250,42250,42250,42250,0
|
|
20230831,132400,394197250,42250,42200,42250,42200,10
|
|
20230831,132300,393775150,42150,42200,42200,42150,58
|
|
20230831,132200,391328950,42200,42200,42200,42200,11
|
|
20230831,132100,390864750,42200,42200,42200,42200,2
|
|
20230831,132000,390780350,42250,42200,42250,42200,112
|
|
20230831,131900,386053850,42250,42200,42250,42200,93
|
|
20230831,131800,382128500,42200,42200,42200,42200,10
|
|
20230831,131700,381706500,42200,42200,42200,42200,0
|
|
20230831,131600,381706500,42200,42100,42200,42100,307
|
|
20230831,131500,368771100,42100,42100,42100,42100,2
|
|
20230831,131400,368686900,42100,41950,42100,41950,120
|
|
20230831,131300,363643800,41950,41950,41950,41950,43
|
|
20230831,131200,361839950,41950,41950,41950,41950,1
|
|
20230831,131100,361798000,42000,42000,42000,42000,3
|
|
20230831,131000,361672000,41950,41950,41950,41950,1
|
|
20230831,130900,361630050,42000,42000,42000,42000,8
|
|
20230831,130800,361294050,42000,42000,42000,42000,0
|
|
20230831,130700,361294050,42000,42000,42000,42000,2
|
|
20230831,130600,361210050,41950,41950,41950,41950,0
|
|
20230831,130500,361210050,41950,41950,41950,41950,3
|
|
20230831,130400,361084200,41950,41950,41950,41950,174
|
|
20230831,130300,353784900,42000,42000,42000,42000,84
|
|
20230831,130200,350256900,42050,42050,42050,42050,2
|
|
20230831,130100,350172800,42000,42000,42000,42000,1
|
|
20230831,130000,350130800,42000,42050,42050,42000,91
|
|
20230831,125900,346305050,42050,42050,42050,42050,283
|
|
20230831,125800,334404900,42100,42100,42100,42100,12
|
|
20230831,125700,333899700,42050,42050,42050,42050,26
|
|
20230831,125600,332806400,42100,42100,42100,42100,0
|
|
20230831,125500,332806400,42100,42100,42100,42100,0
|
|
20230831,125400,332806400,42100,42100,42100,42100,3
|
|
20230831,125300,332680100,42100,42100,42100,42100,0
|
|
20230831,125200,332680100,42100,42100,42100,42100,0
|
|
20230831,125100,332680100,42100,42100,42100,42100,0
|
|
20230831,125000,332680100,42100,42000,42100,42000,575
|
|
20230831,124900,308521250,42000,42000,42000,42000,2
|
|
20230831,124800,308437250,42000,42000,42000,42000,0
|
|
20230831,124700,308437250,42000,42000,42000,42000,0
|
|
20230831,124600,308437250,42000,41950,42000,41950,2
|
|
20230831,124500,308353300,41950,42000,42000,41950,3
|
|
20230831,124400,308227350,41950,41950,41950,41950,0
|
|
20230831,124300,308227350,41950,41950,41950,41950,107
|
|
20230831,124200,303738700,41950,41950,41950,41950,0
|
|
20230831,124100,303738700,41950,41950,42000,41950,110
|
|
20230831,124000,299124050,42000,42050,42050,42000,185
|
|
20230831,123900,291353950,42050,42050,42050,42050,24
|
|
20230831,123800,290344750,42000,42000,42000,42000,0
|
|
20230831,123700,290344750,42000,42000,42000,42000,0
|
|
20230831,123600,290344750,42000,42000,42000,42000,138
|
|
20230831,123500,284548750,42000,42000,42000,42000,0
|
|
20230831,123400,284548750,42000,42000,42000,42000,0
|
|
20230831,123300,284548750,42000,42000,42000,42000,0
|
|
20230831,123200,284548750,42000,42000,42000,42000,13
|
|
20230831,123100,284002750,42000,42000,42000,42000,0
|
|
20230831,123000,284002750,42000,41950,42000,41950,32
|
|
20230831,122900,282659950,42000,42000,42000,42000,16
|
|
20230831,122800,281987950,42000,42000,42000,42000,2
|
|
20230831,122700,281903950,42000,42000,42000,42000,0
|
|
20230831,122600,281903950,42000,42000,42000,42000,0
|
|
20230831,122500,281903950,42000,42000,42000,42000,8
|
|
20230831,122400,281567950,41950,41950,41950,41950,50
|
|
20230831,122300,279470450,42000,42000,42000,42000,2
|
|
20230831,122200,279386450,41950,41900,41950,41900,137
|
|
20230831,122100,273639800,41900,41900,41900,41900,0
|
|
20230831,122000,273639800,41900,41900,41900,41900,2
|
|
20230831,121900,273556000,41900,41950,41950,41900,4
|
|
20230831,121800,273388300,41950,41950,41950,41950,50
|
|
20230831,121700,271290800,41950,41900,41950,41900,97
|
|
20230831,121600,267226000,41900,41900,41900,41900,255
|
|
20230831,121500,256541500,41950,41950,41950,41950,21
|
|
20230831,121400,255660550,41900,41900,41900,41900,0
|
|
20230831,121300,255660550,41900,41900,41900,41900,0
|
|
20230831,121200,255660550,41900,41900,41900,41900,13
|
|
20230831,121100,255115850,41950,41950,41950,41950,8
|
|
20230831,121000,254780250,41900,41950,41950,41900,3
|
|
20230831,120900,254654450,41950,41950,41950,41950,65
|
|
20230831,120800,251927700,41950,41950,41950,41950,0
|
|
20230831,120700,251927700,41950,41950,41950,41950,0
|
|
20230831,120600,251927700,41950,41950,41950,41950,2
|
|
20230831,120500,251843800,41950,41950,41950,41950,0
|
|
20230831,120400,251843800,41950,41950,41950,41950,0
|
|
20230831,120300,251843800,41950,41950,41950,41950,0
|
|
20230831,120200,251843800,41950,41900,41950,41900,16
|
|
20230831,120100,251173300,41900,41900,41950,41900,168
|
|
20230831,120000,244134050,41900,42000,42000,41900,301
|
|
20230831,115900,231507150,42000,42000,42000,42000,1
|
|
20230831,115800,231465150,42000,42000,42000,42000,0
|
|
20230831,115700,231465150,42000,42000,42000,42000,2
|
|
20230831,115600,231381150,42000,42000,42000,42000,3
|
|
20230831,115500,231255150,41950,41950,41950,41950,1
|
|
20230831,115400,231213200,42000,42000,42000,42000,0
|
|
20230831,115300,231213200,42000,42000,42000,42000,2
|
|
20230831,115200,231129200,42000,42000,42000,42000,0
|
|
20230831,115100,231129200,42000,42000,42000,42000,0
|
|
20230831,115000,231129200,42000,42000,42000,42000,1
|
|
20230831,114900,231087200,42000,42000,42000,42000,3
|
|
20230831,114800,230961200,42000,42000,42000,42000,6
|
|
20230831,114700,230709200,41950,41950,41950,41950,0
|
|
20230831,114600,230709200,41950,42000,42000,41950,2
|
|
20230831,114500,230625250,42000,42000,42000,42000,0
|
|
20230831,114400,230625250,42000,42000,42000,42000,20
|
|
20230831,114300,229785250,42000,42000,42000,42000,0
|
|
20230831,114200,229785250,42000,42000,42000,42000,77
|
|
20230831,114100,226551250,42050,42050,42050,42050,0
|
|
20230831,114000,226551250,42050,42050,42050,42050,2
|
|
20230831,113900,226467150,42000,42000,42000,42000,10
|
|
20230831,113800,226047150,42050,42050,42050,42050,14
|
|
20230831,113700,225458450,42050,42050,42050,42050,0
|
|
20230831,113600,225458450,42050,42050,42050,42050,2
|
|
20230831,113500,225374350,42050,42050,42050,42050,0
|
|
20230831,113400,225374350,42050,42050,42050,42050,0
|
|
20230831,113300,225374350,42050,42050,42050,42050,12
|
|
20230831,113200,224869750,42000,42050,42050,41950,447
|
|
20230831,113100,206112700,42050,42000,42050,42000,3
|
|
20230831,113000,205986600,42050,42050,42050,42050,0
|
|
20230831,112900,205986600,42050,42050,42050,42050,0
|
|
20230831,112800,205986600,42050,42050,42050,42050,0
|
|
20230831,112700,205986600,42050,42050,42050,42050,2
|
|
20230831,112600,205902500,42000,42000,42000,42000,0
|
|
20230831,112500,205902500,42000,42000,42000,41950,409
|
|
20230831,112400,188728850,42000,42000,42000,42000,0
|
|
20230831,112300,188728850,42000,42050,42050,42000,5
|
|
20230831,112200,188518700,42050,42050,42050,42050,1
|
|
20230831,112100,188476650,42000,42000,42000,42000,0
|
|
20230831,112000,188476650,42000,42050,42050,42000,3
|
|
20230831,111900,188350600,42050,42050,42050,42050,1
|
|
20230831,111800,188308550,42050,42050,42050,42050,2
|
|
20230831,111700,188224450,42050,42050,42050,42050,1
|
|
20230831,111600,188182400,42050,42050,42050,42050,1
|
|
20230831,111500,188140350,42050,42050,42050,42050,0
|
|
20230831,111400,188140350,42050,42050,42050,42050,2
|
|
20230831,111300,188056250,42050,42050,42050,42050,1
|
|
20230831,111200,188014200,42050,42050,42050,42050,0
|
|
20230831,111100,188014200,42050,42000,42050,42000,97
|
|
20230831,111000,183939300,42000,42000,42000,42000,7
|
|
20230831,110900,183645300,42000,42000,42000,42000,1
|
|
20230831,110800,183603300,42000,42000,42000,42000,1
|
|
20230831,110700,183561300,42000,42000,42000,42000,0
|
|
20230831,110600,183561300,42000,42000,42000,42000,59
|
|
20230831,110500,181083300,42000,42000,42000,42000,2
|
|
20230831,110400,180999300,42000,42000,42000,42000,0
|
|
20230831,110300,180999300,42000,42000,42000,42000,0
|
|
20230831,110200,180999300,42000,42000,42000,42000,29
|
|
20230831,110100,179781300,42000,41950,42000,41950,43
|
|
20230831,110000,177976800,42000,42000,42000,42000,0
|
|
20230831,105900,177976800,42000,42000,42000,42000,4
|
|
20230831,105800,177808800,42050,42050,42050,42050,0
|
|
20230831,105700,177808800,42050,42050,42050,42050,2
|
|
20230831,105600,177724700,42000,42000,42000,42000,0
|
|
20230831,105500,177724700,42000,42000,42000,42000,2
|
|
20230831,105400,177640700,42000,42000,42000,42000,0
|
|
20230831,105300,177640700,42000,42000,42000,42000,0
|
|
20230831,105200,177640700,42000,42000,42000,42000,0
|
|
20230831,105100,177640700,42000,42000,42000,42000,1
|
|
20230831,105000,177598700,42000,42000,42000,42000,98
|
|
20230831,104900,173482700,42000,42000,42000,42000,3
|
|
20230831,104800,173356700,42000,42000,42000,42000,52
|
|
20230831,104700,171172700,42000,42000,42000,42000,0
|
|
20230831,104600,171172700,42000,42000,42000,42000,15
|
|
20230831,104500,170542700,42050,42050,42050,42050,5
|
|
20230831,104400,170332450,42050,42050,42050,42050,0
|
|
20230831,104300,170332450,42050,42050,42050,42050,0
|
|
20230831,104200,170332450,42050,42050,42050,42000,29
|
|
20230831,104100,169113250,42100,42100,42100,42100,0
|
|
20230831,104000,169113250,42100,42100,42100,42100,0
|
|
20230831,103900,169113250,42100,42100,42100,42100,0
|
|
20230831,103800,169113250,42100,42100,42100,42100,0
|
|
20230831,103700,169113250,42100,42100,42100,42100,0
|
|
20230831,103600,169113250,42100,42100,42100,42100,28
|
|
20230831,103500,167934450,41950,41950,41950,41950,25
|
|
20230831,103400,166885700,41950,41950,41950,41950,14
|
|
20230831,103300,166298400,41900,41900,41900,41900,60
|
|
20230831,103200,163784400,41900,41900,41900,41900,37
|
|
20230831,103100,162234100,41900,41900,41900,41900,102
|
|
20230831,103000,157960300,41950,41950,42000,41950,119
|
|
20230831,102900,152963250,41950,42000,42000,41950,255
|
|
20230831,102800,142263300,42000,42000,42000,42000,13
|
|
20230831,102700,141717300,42000,42000,42000,42000,0
|
|
20230831,102600,141717300,42000,42000,42000,42000,12
|
|
20230831,102500,141213300,42000,42050,42050,42000,142
|
|
20230831,102400,135247850,42050,42050,42050,42050,0
|
|
20230831,102300,135247850,42050,42050,42050,42050,63
|
|
20230831,102200,132598700,42050,42050,42050,42050,0
|
|
20230831,102100,132598700,42050,42050,42050,42050,0
|
|
20230831,102000,132598700,42050,42050,42050,42050,0
|
|
20230831,101900,132598700,42050,42100,42100,42050,211
|
|
20230831,101800,123723650,42100,42100,42100,42100,18
|
|
20230831,101700,122965850,42100,42100,42100,42100,87
|
|
20230831,101600,119303150,42050,42050,42050,42050,0
|
|
20230831,101500,119303150,42050,42100,42100,42050,25
|
|
20230831,101400,118251250,42100,42100,42100,42100,18
|
|
20230831,101300,117493450,42100,42100,42100,42100,47
|
|
20230831,101200,115514750,42050,42050,42050,42050,2
|
|
20230831,101100,115430650,42100,42100,42100,42100,189
|
|
20230831,101000,107473750,42100,42100,42100,42100,0
|
|
20230831,100900,107473750,42100,42100,42100,42100,0
|
|
20230831,100800,107473750,42100,42100,42100,42100,0
|
|
20230831,100700,107473750,42100,42100,42100,42100,2
|
|
20230831,100600,107389550,42100,42200,42200,42100,73
|
|
20230831,100500,104315400,42200,42200,42200,42200,0
|
|
20230831,100400,104315400,42200,42200,42200,42200,43
|
|
20230831,100300,102500800,42200,42200,42200,42200,0
|
|
20230831,100200,102500800,42200,42200,42200,42200,0
|
|
20230831,100100,102500800,42200,42250,42250,42200,3
|
|
20230831,100000,102374100,42250,42250,42250,42250,0
|
|
20230831,095900,102374100,42250,42250,42250,42250,43
|
|
20230831,095800,100557350,42250,42250,42250,42250,2
|
|
20230831,095700,100472850,42400,42400,42400,42400,0
|
|
20230831,095600,100472850,42400,42400,42400,42400,14
|
|
20230831,095500,99879250,42400,42250,42400,42250,21
|
|
20230831,095400,98990000,42250,42250,42250,42250,33
|
|
20230831,095300,97595750,42200,42200,42200,42200,87
|
|
20230831,095200,93924350,42200,42200,42200,42200,0
|
|
20230831,095100,93924350,42200,42200,42200,42200,0
|
|
20230831,095000,93924350,42200,42200,42200,42200,0
|
|
20230831,094900,93924350,42200,42200,42200,42200,0
|
|
20230831,094800,93924350,42200,42200,42200,42200,1
|
|
20230831,094700,93882150,42100,42100,42100,42100,90
|
|
20230831,094600,90093150,42100,42100,42100,42100,0
|
|
20230831,094500,90093150,42100,42150,42150,42100,89
|
|
20230831,094400,86346150,42150,42200,42200,42150,298
|
|
20230831,094300,73771950,42200,42200,42200,42200,1
|
|
20230831,094200,73729750,42250,42250,42250,42250,17
|
|
20230831,094100,73011500,42250,42250,42300,42250,52
|
|
20230831,094000,70814450,42250,42250,42250,42250,1
|
|
20230831,093900,70772200,42250,42250,42250,42250,1
|
|
20230831,093800,70729950,42300,42300,42300,42300,0
|
|
20230831,093700,70729950,42300,42300,42300,42250,112
|
|
20230831,093600,65997200,42300,42350,42350,42300,70
|
|
20230831,093500,63033350,42350,42350,42350,42350,20
|
|
20230831,093400,62186350,42350,42350,42350,42350,20
|
|
20230831,093300,61339350,42350,42400,42400,42350,14
|
|
20230831,093200,60746150,42450,42400,42450,42400,3
|
|
20230831,093100,60618850,42450,42450,42450,42450,1
|
|
20230831,093000,60576400,42400,42450,42450,42400,3
|
|
20230831,092900,60449100,42450,42450,42450,42450,1
|
|
20230831,092800,60406650,42450,42400,42450,42400,37
|
|
20230831,092700,58836550,42450,42450,42450,42450,1
|
|
20230831,092600,58794100,42400,42400,42400,42400,47
|
|
20230831,092500,56801300,42400,42400,42400,42400,5
|
|
20230831,092400,56589300,42300,42300,42300,42300,0
|
|
20230831,092300,56589300,42300,42300,42300,42300,5
|
|
20230831,092200,56377800,42300,42300,42300,42300,42
|
|
20230831,092100,54601200,42400,42400,42400,42400,0
|
|
20230831,092000,54601200,42400,42250,42400,42250,10
|
|
20230831,091900,54178500,42250,42250,42250,42250,12
|
|
20230831,091800,53671500,42250,42250,42250,42250,378
|
|
20230831,091700,37701000,42250,42300,42300,42250,40
|
|
20230831,091600,36009700,42300,42350,42400,42300,51
|
|
20230831,091500,33847800,42350,42350,42350,42350,1
|
|
20230831,091400,33805450,42300,42300,42300,42300,21
|
|
20230831,091300,32917150,42300,42300,42300,42300,1
|
|
20230831,091200,32874850,42250,42250,42250,42250,0
|
|
20230831,091100,32874850,42250,42300,42300,42250,17
|
|
20230831,091000,32156250,42300,42300,42300,42300,11
|
|
20230831,090900,31690950,42350,42350,42350,42350,1
|
|
20230831,090800,31648600,42350,42500,42500,42350,93
|
|
20230831,090700,27704100,42450,42450,42450,42450,21
|
|
20230831,090600,26812650,42450,42400,42450,42400,9
|
|
20230831,090500,26431000,42400,42400,42400,42400,33
|
|
20230831,090400,25031800,42350,42350,42350,42350,0
|
|
20230831,090300,25031800,42350,42300,42350,42300,19
|
|
20230831,090200,24228000,42250,42300,42300,42250,159
|
|
20230831,090100,17509150,42300,42450,42450,42300,185
|
|
20230831,090000,9678600,42450,42450,42450,42450,228
|