661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195800,1124277800,21700,21700,21700,21700,582
|
|
20230831,195700,1124277800,21700,21700,21700,21700,0
|
|
20230831,195600,1124277800,21700,21700,21700,21700,0
|
|
20230831,195500,1124277800,21700,21700,21700,21700,0
|
|
20230831,195400,1124277800,21700,21700,21700,21700,0
|
|
20230831,195300,1124277800,21700,21700,21700,21700,0
|
|
20230831,195200,1124277800,21700,21700,21700,21700,0
|
|
20230831,195100,1124277800,21700,21700,21700,21700,0
|
|
20230831,195000,1124277800,21700,21700,21700,21700,0
|
|
20230831,194900,1124277800,21700,21700,21700,21700,0
|
|
20230831,194800,1124277800,21700,21700,21700,21700,0
|
|
20230831,194700,1124277800,21700,21700,21700,21700,0
|
|
20230831,194600,1124277800,21700,21700,21700,21700,0
|
|
20230831,194500,1124277800,21700,21700,21700,21700,0
|
|
20230831,194400,1124277800,21700,21700,21700,21700,0
|
|
20230831,194300,1124277800,21700,21700,21700,21700,0
|
|
20230831,194200,1124277800,21700,21700,21700,21700,0
|
|
20230831,194100,1124277800,21700,21700,21700,21700,0
|
|
20230831,194000,1124277800,21700,21700,21700,21700,0
|
|
20230831,193900,1124277800,21700,21700,21700,21700,0
|
|
20230831,193800,1124277800,21700,21700,21700,21700,0
|
|
20230831,193700,1124277800,21700,21700,21700,21700,0
|
|
20230831,193600,1124277800,21700,21700,21700,21700,0
|
|
20230831,193500,1124277800,21700,21700,21700,21700,0
|
|
20230831,193400,1124277800,21700,21700,21700,21700,0
|
|
20230831,193300,1124277800,21700,21700,21700,21700,0
|
|
20230831,193200,1124277800,21700,21700,21700,21700,0
|
|
20230831,193100,1124277800,21700,21700,21700,21700,0
|
|
20230831,193000,1124277800,21700,21700,21700,21700,0
|
|
20230831,192900,1124277800,21700,21700,21700,21700,0
|
|
20230831,192800,1124277800,21700,21700,21700,21700,582
|
|
20230831,192700,1124277800,21700,21700,21700,21700,0
|
|
20230831,192600,1124277800,21700,21700,21700,21700,0
|
|
20230831,192500,1124277800,21700,21700,21700,21700,0
|
|
20230831,192400,1124277800,21700,21700,21700,21700,0
|
|
20230831,192300,1124277800,21700,21700,21700,21700,0
|
|
20230831,192200,1124277800,21700,21700,21700,21700,0
|
|
20230831,192100,1124277800,21700,21700,21700,21700,0
|
|
20230831,192000,1124277800,21700,21700,21700,21700,0
|
|
20230831,191900,1124277800,21700,21700,21700,21700,0
|
|
20230831,191800,1124277800,21700,21700,21700,21700,0
|
|
20230831,191700,1124277800,21700,21700,21700,21700,0
|
|
20230831,191600,1124277800,21700,21700,21700,21700,0
|
|
20230831,191500,1124277800,21700,21700,21700,21700,0
|
|
20230831,191400,1124277800,21700,21700,21700,21700,0
|
|
20230831,191300,1124277800,21700,21700,21700,21700,0
|
|
20230831,191200,1124277800,21700,21700,21700,21700,0
|
|
20230831,191100,1124277800,21700,21700,21700,21700,0
|
|
20230831,191000,1124277800,21700,21700,21700,21700,0
|
|
20230831,190900,1124277800,21700,21700,21700,21700,0
|
|
20230831,190800,1124277800,21700,21700,21700,21700,0
|
|
20230831,190700,1124277800,21700,21700,21700,21700,0
|
|
20230831,190600,1124277800,21700,21700,21700,21700,0
|
|
20230831,190500,1124277800,21700,21700,21700,21700,0
|
|
20230831,190400,1124277800,21700,21700,21700,21700,0
|
|
20230831,190300,1124277800,21700,21700,21700,21700,0
|
|
20230831,190200,1124277800,21700,21700,21700,21700,0
|
|
20230831,190100,1124277800,21700,21700,21700,21700,0
|
|
20230831,190000,1124277800,21700,21700,21700,21700,0
|
|
20230831,185900,1124277800,21700,21700,21700,21700,0
|
|
20230831,185800,1124277800,21700,21700,21700,21700,582
|
|
20230831,185700,1124277800,21700,21700,21700,21700,0
|
|
20230831,185600,1124277800,21700,21700,21700,21700,0
|
|
20230831,185500,1124277800,21700,21700,21700,21700,0
|
|
20230831,185400,1124277800,21700,21700,21700,21700,0
|
|
20230831,185300,1124277800,21700,21700,21700,21700,0
|
|
20230831,185200,1124277800,21700,21700,21700,21700,0
|
|
20230831,185100,1124277800,21700,21700,21700,21700,0
|
|
20230831,185000,1124277800,21700,21700,21700,21700,0
|
|
20230831,184900,1124277800,21700,21700,21700,21700,0
|
|
20230831,184800,1124277800,21700,21700,21700,21700,0
|
|
20230831,184700,1124277800,21700,21700,21700,21700,0
|
|
20230831,184600,1124277800,21700,21700,21700,21700,0
|
|
20230831,184500,1124277800,21700,21700,21700,21700,0
|
|
20230831,184400,1124277800,21700,21700,21700,21700,0
|
|
20230831,184300,1124277800,21700,21700,21700,21700,0
|
|
20230831,184200,1124277800,21700,21700,21700,21700,0
|
|
20230831,184100,1124277800,21700,21700,21700,21700,0
|
|
20230831,184000,1124277800,21700,21700,21700,21700,0
|
|
20230831,183900,1124277800,21700,21700,21700,21700,0
|
|
20230831,183800,1124277800,21700,21700,21700,21700,0
|
|
20230831,183700,1124277800,21700,21700,21700,21700,0
|
|
20230831,183600,1124277800,21700,21700,21700,21700,0
|
|
20230831,183500,1124277800,21700,21700,21700,21700,0
|
|
20230831,183400,1124277800,21700,21700,21700,21700,0
|
|
20230831,183300,1124277800,21700,21700,21700,21700,0
|
|
20230831,183200,1124277800,21700,21700,21700,21700,0
|
|
20230831,183100,1124277800,21700,21700,21700,21700,0
|
|
20230831,183000,1124277800,21700,21700,21700,21700,0
|
|
20230831,182900,1124277800,21700,21700,21700,21700,0
|
|
20230831,182800,1124277800,21700,21700,21700,21700,582
|
|
20230831,182700,1124277800,21700,21700,21700,21700,0
|
|
20230831,182600,1124277800,21700,21700,21700,21700,0
|
|
20230831,182500,1124277800,21700,21700,21700,21700,0
|
|
20230831,182400,1124277800,21700,21700,21700,21700,0
|
|
20230831,182300,1124277800,21700,21700,21700,21700,0
|
|
20230831,182200,1124277800,21700,21700,21700,21700,0
|
|
20230831,182100,1124277800,21700,21700,21700,21700,0
|
|
20230831,182000,1124277800,21700,21700,21700,21700,0
|
|
20230831,181900,1124277800,21700,21700,21700,21700,0
|
|
20230831,181800,1124277800,21700,21700,21700,21700,0
|
|
20230831,181700,1124277800,21700,21700,21700,21700,0
|
|
20230831,181600,1124277800,21700,21700,21700,21700,0
|
|
20230831,181500,1124277800,21700,21700,21700,21700,0
|
|
20230831,181400,1124277800,21700,21700,21700,21700,0
|
|
20230831,181300,1124277800,21700,21700,21700,21700,0
|
|
20230831,181200,1124277800,21700,21700,21700,21700,0
|
|
20230831,181100,1124277800,21700,21700,21700,21700,0
|
|
20230831,181000,1124277800,21700,21700,21700,21700,0
|
|
20230831,180900,1124277800,21700,21700,21700,21700,0
|
|
20230831,180800,1124277800,21700,21700,21700,21700,0
|
|
20230831,180700,1124277800,21700,21700,21700,21700,0
|
|
20230831,180600,1124277800,21700,21700,21700,21700,0
|
|
20230831,180500,1124277800,21700,21700,21700,21700,0
|
|
20230831,180400,1124277800,21700,21700,21700,21700,0
|
|
20230831,180300,1124277800,21700,21700,21700,21700,0
|
|
20230831,180200,1124277800,21700,21700,21700,21700,0
|
|
20230831,180100,1124277800,21700,21700,21700,21700,0
|
|
20230831,180000,1124277800,21700,21700,21700,21700,0
|
|
20230831,175900,1124277800,21700,21700,21700,21700,0
|
|
20230831,175800,1124277800,21700,21700,21700,21700,582
|
|
20230831,175700,1124277800,21700,21700,21700,21700,0
|
|
20230831,175600,1124277800,21700,21700,21700,21700,0
|
|
20230831,175500,1124277800,21700,21700,21700,21700,0
|
|
20230831,175400,1124277800,21700,21700,21700,21700,0
|
|
20230831,175300,1124277800,21700,21700,21700,21700,0
|
|
20230831,175200,1124277800,21700,21700,21700,21700,0
|
|
20230831,175100,1124277800,21700,21700,21700,21700,0
|
|
20230831,175000,1124277800,21700,21700,21700,21700,0
|
|
20230831,174900,1124277800,21700,21700,21700,21700,0
|
|
20230831,174800,1124277800,21700,21700,21700,21700,0
|
|
20230831,174700,1124277800,21700,21700,21700,21700,0
|
|
20230831,174600,1124277800,21700,21700,21700,21700,0
|
|
20230831,174500,1124277800,21700,21700,21700,21700,0
|
|
20230831,174400,1124277800,21700,21700,21700,21700,0
|
|
20230831,174300,1124277800,21700,21700,21700,21700,0
|
|
20230831,174200,1124277800,21700,21700,21700,21700,0
|
|
20230831,174100,1124277800,21700,21700,21700,21700,0
|
|
20230831,174000,1124277800,21700,21700,21700,21700,0
|
|
20230831,173900,1124277800,21700,21700,21700,21700,0
|
|
20230831,173800,1124277800,21700,21700,21700,21700,0
|
|
20230831,173700,1124277800,21700,21700,21700,21700,0
|
|
20230831,173600,1124277800,21700,21700,21700,21700,0
|
|
20230831,173500,1124277800,21700,21700,21700,21700,0
|
|
20230831,173400,1124277800,21700,21700,21700,21700,0
|
|
20230831,173300,1124277800,21700,21700,21700,21700,0
|
|
20230831,173200,1124277800,21700,21700,21700,21700,0
|
|
20230831,173100,1124277800,21700,21700,21700,21700,0
|
|
20230831,173000,1124277800,21700,21700,21700,21700,0
|
|
20230831,172900,1124277800,21700,21700,21700,21700,0
|
|
20230831,172800,1124277800,21700,21700,21700,21700,582
|
|
20230831,172700,1124277800,21700,21700,21700,21700,0
|
|
20230831,172600,1124277800,21700,21700,21700,21700,0
|
|
20230831,172500,1124277800,21700,21700,21700,21700,0
|
|
20230831,172400,1124277800,21700,21700,21700,21700,0
|
|
20230831,172300,1124277800,21700,21700,21700,21700,0
|
|
20230831,172200,1124277800,21700,21700,21700,21700,0
|
|
20230831,172100,1124277800,21700,21700,21700,21700,0
|
|
20230831,172000,1124277800,21700,21700,21700,21700,0
|
|
20230831,171900,1124277800,21700,21700,21700,21700,0
|
|
20230831,171800,1124277800,21700,21700,21700,21700,0
|
|
20230831,171700,1124277800,21700,21700,21700,21700,0
|
|
20230831,171600,1124277800,21700,21700,21700,21700,0
|
|
20230831,171500,1124277800,21700,21700,21700,21700,0
|
|
20230831,171400,1124277800,21700,21700,21700,21700,0
|
|
20230831,171300,1124277800,21700,21700,21700,21700,0
|
|
20230831,171200,1124277800,21700,21700,21700,21700,0
|
|
20230831,171100,1124277800,21700,21700,21700,21700,0
|
|
20230831,171000,1124277800,21700,21700,21700,21700,0
|
|
20230831,170900,1124277800,21700,21700,21700,21700,0
|
|
20230831,170800,1124277800,21700,21700,21700,21700,0
|
|
20230831,170700,1124277800,21700,21700,21700,21700,0
|
|
20230831,170600,1124277800,21700,21700,21700,21700,0
|
|
20230831,170500,1124277800,21700,21700,21700,21700,0
|
|
20230831,170400,1124277800,21700,21700,21700,21700,0
|
|
20230831,170300,1124277800,21700,21700,21700,21700,0
|
|
20230831,170200,1124277800,21700,21700,21700,21700,0
|
|
20230831,170100,1124277800,21700,21700,21700,21700,0
|
|
20230831,170000,1124277800,21700,21700,21700,21700,0
|
|
20230831,165900,1124277800,21700,21700,21700,21700,0
|
|
20230831,165800,1124277800,21700,21700,21700,21700,582
|
|
20230831,165700,1124277800,21700,21700,21700,21700,0
|
|
20230831,165600,1124277800,21700,21700,21700,21700,0
|
|
20230831,165500,1124277800,21700,21700,21700,21700,0
|
|
20230831,165400,1124277800,21700,21700,21700,21700,0
|
|
20230831,165300,1124277800,21700,21700,21700,21700,0
|
|
20230831,165200,1124277800,21700,21700,21700,21700,0
|
|
20230831,165100,1124277800,21700,21700,21700,21700,0
|
|
20230831,165000,1124277800,21700,21700,21700,21700,0
|
|
20230831,164900,1124277800,21700,21700,21700,21700,0
|
|
20230831,164800,1124277800,21700,21700,21700,21700,0
|
|
20230831,164700,1124277800,21700,21700,21700,21700,0
|
|
20230831,164600,1124277800,21700,21700,21700,21700,0
|
|
20230831,164500,1124277800,21700,21700,21700,21700,0
|
|
20230831,164400,1124277800,21700,21700,21700,21700,0
|
|
20230831,164300,1124277800,21700,21700,21700,21700,0
|
|
20230831,164200,1124277800,21700,21700,21700,21700,0
|
|
20230831,164100,1124277800,21700,21700,21700,21700,0
|
|
20230831,164000,1124277800,21700,21700,21700,21700,0
|
|
20230831,163900,1124277800,21700,21700,21700,21700,0
|
|
20230831,163800,1124277800,21700,21700,21700,21700,0
|
|
20230831,163700,1124277800,21700,21700,21700,21700,0
|
|
20230831,163600,1124277800,21700,21700,21700,21700,0
|
|
20230831,163500,1124277800,21700,21700,21700,21700,0
|
|
20230831,163400,1124277800,21700,21700,21700,21700,0
|
|
20230831,163300,1124277800,21700,21700,21700,21700,0
|
|
20230831,163200,1124277800,21700,21700,21700,21700,0
|
|
20230831,163100,1124277800,21700,21700,21700,21700,0
|
|
20230831,163000,1124277800,21700,21700,21700,21700,0
|
|
20230831,162900,1124277800,21700,21700,21700,21700,0
|
|
20230831,162800,1124277800,21700,21700,21700,21700,582
|
|
20230831,162700,1124277800,21700,21700,21700,21700,0
|
|
20230831,162600,1124277800,21700,21700,21700,21700,0
|
|
20230831,162500,1124277800,21700,21700,21700,21700,0
|
|
20230831,162400,1124277800,21700,21700,21700,21700,0
|
|
20230831,162300,1124277800,21700,21700,21700,21700,0
|
|
20230831,162200,1124277800,21700,21700,21700,21700,0
|
|
20230831,162100,1124277800,21700,21700,21700,21700,0
|
|
20230831,162000,1124277800,21700,21700,21700,21700,0
|
|
20230831,161900,1124277800,21700,21700,21700,21700,0
|
|
20230831,161800,1124277800,21700,21700,21700,21700,0
|
|
20230831,161700,1124277800,21700,21700,21700,21700,0
|
|
20230831,161600,1124277800,21700,21700,21700,21700,0
|
|
20230831,161500,1124277800,21700,21700,21700,21700,0
|
|
20230831,161400,1124277800,21700,21700,21700,21700,0
|
|
20230831,161300,1124277800,21700,21700,21700,21700,0
|
|
20230831,161200,1124277800,21700,21700,21700,21700,0
|
|
20230831,161100,1124277800,21700,21700,21700,21700,0
|
|
20230831,161000,1124277800,21700,21700,21700,21700,0
|
|
20230831,160900,1124277800,21700,21700,21700,21700,0
|
|
20230831,160800,1124277800,21700,21700,21700,21700,0
|
|
20230831,160700,1124277800,21700,21700,21700,21700,0
|
|
20230831,160600,1124277800,21700,21700,21700,21700,0
|
|
20230831,160500,1124277800,21700,21700,21700,21700,0
|
|
20230831,160400,1124277800,21700,21700,21700,21700,0
|
|
20230831,160300,1124277800,21700,21700,21700,21700,0
|
|
20230831,160200,1124277800,21700,21700,21700,21700,0
|
|
20230831,160100,1124277800,21700,21700,21700,21700,0
|
|
20230831,160000,1124277800,21700,21700,21700,21700,0
|
|
20230831,155900,1124277800,21700,21700,21700,21700,0
|
|
20230831,155800,1124277800,21700,21700,21700,21700,582
|
|
20230831,155700,1124277800,21700,21700,21700,21700,0
|
|
20230831,155600,1124277800,21700,21700,21700,21700,0
|
|
20230831,155500,1124277800,21700,21700,21700,21700,0
|
|
20230831,155400,1124277800,21700,21700,21700,21700,0
|
|
20230831,155300,1124277800,21700,21700,21700,21700,0
|
|
20230831,155200,1124277800,21700,21700,21700,21700,0
|
|
20230831,155100,1124277800,21700,21700,21700,21700,0
|
|
20230831,155000,1124277800,21700,21700,21700,21700,0
|
|
20230831,154900,1124277800,21700,21700,21700,21700,0
|
|
20230831,154800,1124277800,21700,21700,21700,21700,0
|
|
20230831,154700,1124277800,21700,21700,21700,21700,0
|
|
20230831,154600,1124277800,21700,21700,21700,21700,0
|
|
20230831,154500,1124277800,21700,21700,21700,21700,0
|
|
20230831,154400,1124277800,21700,21700,21700,21700,0
|
|
20230831,154300,1124277800,21700,21700,21700,21700,0
|
|
20230831,154200,1124277800,21700,21700,21700,21700,0
|
|
20230831,154100,1124277800,21700,21700,21700,21700,0
|
|
20230831,154000,1124277800,21700,21700,21700,21700,0
|
|
20230831,153900,1124277800,21700,21700,21700,21700,0
|
|
20230831,153800,1124277800,21700,21700,21700,21700,0
|
|
20230831,153700,1124277800,21700,21700,21700,21700,0
|
|
20230831,153600,1124277800,21700,21700,21700,21700,0
|
|
20230831,153500,1124277800,21700,21700,21700,21700,0
|
|
20230831,153400,1124277800,21700,21700,21700,21700,0
|
|
20230831,153300,1124277800,21700,21700,21700,21700,0
|
|
20230831,153200,1124277800,21700,21700,21700,21700,0
|
|
20230831,153100,1124277800,21700,21700,21700,21700,0
|
|
20230831,153000,1124277800,21700,21700,21700,21700,582
|
|
20230831,152900,1111648400,21700,21700,21700,21700,0
|
|
20230831,152800,1111648400,21700,21700,21700,21700,0
|
|
20230831,152700,1111648400,21700,21700,21700,21700,0
|
|
20230831,152600,1111648400,21700,21700,21700,21700,0
|
|
20230831,152500,1111648400,21700,21700,21700,21700,0
|
|
20230831,152400,1111648400,21700,21700,21700,21700,0
|
|
20230831,152300,1111648400,21700,21700,21700,21700,0
|
|
20230831,152200,1111648400,21700,21700,21700,21700,0
|
|
20230831,152100,1111648400,21700,21700,21700,21700,0
|
|
20230831,152000,1111648400,21700,21700,21700,21700,0
|
|
20230831,151900,1111648400,21700,21700,21700,21700,16
|
|
20230831,151800,1111301200,21700,21700,21700,21700,6
|
|
20230831,151700,1111171000,21700,21700,21700,21700,173
|
|
20230831,151600,1107416900,21700,21700,21700,21700,347
|
|
20230831,151500,1099887000,21700,21700,21700,21700,175
|
|
20230831,151400,1096089500,21700,21700,21700,21700,172
|
|
20230831,151300,1092357100,21750,21700,21750,21700,614
|
|
20230831,151200,1079033250,21700,21700,21700,21700,345
|
|
20230831,151100,1071546750,21650,21700,21700,21650,95
|
|
20230831,151000,1069485400,21700,21700,21700,21700,354
|
|
20230831,150900,1061803600,21700,21650,21700,21650,575
|
|
20230831,150800,1049326500,21650,21650,21650,21650,4
|
|
20230831,150700,1049239900,21600,21650,21650,21600,218
|
|
20230831,150600,1044522450,21600,21650,21650,21600,272
|
|
20230831,150500,1038638650,21600,21600,21600,21600,150
|
|
20230831,150400,1035398650,21650,21650,21650,21650,467
|
|
20230831,150300,1025288100,21600,21600,21650,21600,66
|
|
20230831,150200,1023862450,21600,21550,21600,21550,224
|
|
20230831,150100,1019026650,21550,21600,21600,21550,344
|
|
20230831,150000,1011604850,21550,21550,21550,21550,382
|
|
20230831,145900,1003372750,21550,21500,21550,21500,178
|
|
20230831,145800,999537100,21550,21550,21550,21550,0
|
|
20230831,145700,999537100,21550,21550,21550,21550,0
|
|
20230831,145600,999537100,21550,21550,21550,21550,46
|
|
20230831,145500,998545800,21550,21550,21550,21550,0
|
|
20230831,145400,998545800,21550,21550,21550,21550,0
|
|
20230831,145300,998545800,21550,21600,21600,21500,564
|
|
20230831,145200,986418450,21550,21550,21550,21550,36
|
|
20230831,145100,985642650,21550,21550,21550,21550,0
|
|
20230831,145000,985642650,21550,21550,21550,21550,25
|
|
20230831,144900,985103900,21550,21550,21550,21550,1
|
|
20230831,144800,985082350,21550,21550,21550,21550,0
|
|
20230831,144700,985082350,21550,21550,21550,21550,25
|
|
20230831,144600,984543600,21550,21550,21550,21550,0
|
|
20230831,144500,984543600,21550,21550,21550,21550,0
|
|
20230831,144400,984543600,21550,21500,21550,21500,126
|
|
20230831,144300,981833300,21550,21550,21550,21550,486
|
|
20230831,144200,971360000,21450,21450,21450,21450,1
|
|
20230831,144100,971338550,21550,21550,21550,21550,25
|
|
20230831,144000,970799800,21550,21550,21550,21550,0
|
|
20230831,143900,970799800,21550,21550,21550,21550,0
|
|
20230831,143800,970799800,21550,21550,21550,21550,25
|
|
20230831,143700,970261050,21450,21450,21450,21450,0
|
|
20230831,143600,970261050,21450,21450,21450,21450,25
|
|
20230831,143500,969724800,21550,21550,21550,21550,25
|
|
20230831,143400,969186050,21500,21500,21500,21500,146
|
|
20230831,143300,966047050,21500,21500,21500,21500,0
|
|
20230831,143200,966047050,21500,21500,21500,21500,26
|
|
20230831,143100,965488050,21500,21500,21500,21500,0
|
|
20230831,143000,965488050,21500,21500,21500,21500,267
|
|
20230831,142900,959747550,21550,21550,21550,21550,219
|
|
20230831,142800,955028100,21550,21550,21550,21550,0
|
|
20230831,142700,955028100,21550,21550,21550,21550,1
|
|
20230831,142600,955006550,21600,21550,21600,21550,26
|
|
20230831,142500,954445000,21550,21550,21550,21550,5
|
|
20230831,142400,954337250,21600,21600,21600,21600,0
|
|
20230831,142300,954337250,21600,21500,21600,21500,26
|
|
20230831,142200,953775750,21500,21500,21500,21500,2
|
|
20230831,142100,953732750,21600,21600,21600,21600,0
|
|
20230831,142000,953732750,21600,21600,21600,21600,25
|
|
20230831,141900,953192750,21550,21550,21550,21550,1
|
|
20230831,141800,953171200,21550,21550,21550,21550,0
|
|
20230831,141700,953171200,21550,21500,21550,21500,27
|
|
20230831,141600,952589400,21500,21500,21500,21500,0
|
|
20230831,141500,952589400,21500,21500,21500,21500,1
|
|
20230831,141400,952567900,21600,21600,21600,21600,25
|
|
20230831,141300,952027900,21500,21500,21500,21500,2
|
|
20230831,141200,951984900,21600,21600,21600,21600,0
|
|
20230831,141100,951984900,21600,21550,21600,21550,26
|
|
20230831,141000,951424550,21500,21500,21500,21500,0
|
|
20230831,140900,951424550,21500,21500,21500,21500,1
|
|
20230831,140800,951403050,21550,21550,21550,21550,25
|
|
20230831,140700,950864300,21500,21500,21500,21500,1
|
|
20230831,140600,950842800,21500,21500,21500,21500,150
|
|
20230831,140500,947617800,21500,21450,21500,21450,26
|
|
20230831,140400,947058850,21450,21450,21450,21450,28
|
|
20230831,140300,946458250,21500,21500,21500,21500,30
|
|
20230831,140200,945813250,21500,21500,21500,21500,26
|
|
20230831,140100,945254250,21500,21500,21500,21500,71
|
|
20230831,140000,943727750,21500,21500,21500,21500,2
|
|
20230831,135900,943684750,21550,21500,21550,21500,77
|
|
20230831,135800,942028000,21450,21450,21450,21450,0
|
|
20230831,135700,942028000,21450,21450,21450,21450,1
|
|
20230831,135600,942006550,21550,21550,21550,21550,25
|
|
20230831,135500,941467800,21450,21450,21450,21450,2
|
|
20230831,135400,941424900,21550,21550,21550,21550,0
|
|
20230831,135300,941424900,21550,21550,21550,21550,25
|
|
20230831,135200,940886150,21500,21500,21500,21500,223
|
|
20230831,135100,936091650,21500,21500,21500,21500,1
|
|
20230831,135000,936070150,21550,21550,21550,21550,26
|
|
20230831,134900,935509850,21500,21500,21500,21500,28
|
|
20230831,134800,934907850,21550,21550,21550,21550,0
|
|
20230831,134700,934907850,21550,21500,21550,21500,26
|
|
20230831,134600,934347600,21500,21500,21500,21500,1
|
|
20230831,134500,934326100,21550,21550,21550,21550,0
|
|
20230831,134400,934326100,21550,21500,21550,21500,30
|
|
20230831,134300,933679850,21500,21500,21500,21500,19
|
|
20230831,134200,933271350,21500,21500,21500,21500,2
|
|
20230831,134100,933228350,21550,21500,21550,21500,52
|
|
20230831,134000,932109100,21500,21450,21500,21450,2
|
|
20230831,133900,932066150,21450,21450,21450,21450,1
|
|
20230831,133800,932044700,21500,21600,21600,21500,247
|
|
20230831,133700,926731700,21500,21500,21500,21500,2
|
|
20230831,133600,926688700,21600,21600,21600,21600,0
|
|
20230831,133500,926688700,21600,21600,21600,21600,26
|
|
20230831,133400,926127100,21500,21500,21500,21500,601
|
|
20230831,133300,913205600,21600,21600,21600,21600,0
|
|
20230831,133200,913205600,21600,21550,21600,21550,1026
|
|
20230831,133100,891094050,21550,21550,21550,21550,27
|
|
20230831,133000,890512200,21550,21550,21550,21550,0
|
|
20230831,132900,890512200,21550,21600,21600,21550,26
|
|
20230831,132800,889950650,21550,21550,21550,21550,1
|
|
20230831,132700,889929100,21650,21650,21650,21650,0
|
|
20230831,132600,889929100,21650,21550,21650,21550,55
|
|
20230831,132500,888741350,21550,21550,21550,21550,2
|
|
20230831,132400,888698250,21650,21650,21650,21650,0
|
|
20230831,132300,888698250,21650,21650,21650,21650,26
|
|
20230831,132200,888135350,21550,21550,21550,21550,1
|
|
20230831,132100,888113800,21650,21650,21650,21650,0
|
|
20230831,132000,888113800,21650,21650,21650,21650,25
|
|
20230831,131900,887572550,21600,21600,21600,21600,0
|
|
20230831,131800,887572550,21600,21600,21600,21600,0
|
|
20230831,131700,887572550,21600,21600,21600,21600,25
|
|
20230831,131600,887032550,21600,21600,21600,21600,0
|
|
20230831,131500,887032550,21600,21600,21600,21600,0
|
|
20230831,131400,887032550,21600,21600,21600,21600,25
|
|
20230831,131300,886492550,21600,21600,21600,21600,0
|
|
20230831,131200,886492550,21600,21600,21600,21600,46
|
|
20230831,131100,885498950,21600,21600,21600,21600,125
|
|
20230831,131000,882798950,21600,21600,21600,21600,0
|
|
20230831,130900,882798950,21600,21600,21600,21600,0
|
|
20230831,130800,882798950,21600,21600,21600,21600,49
|
|
20230831,130700,881740550,21600,21600,21600,21600,0
|
|
20230831,130600,881740550,21600,21600,21600,21600,0
|
|
20230831,130500,881740550,21600,21600,21600,21600,25
|
|
20230831,130400,881200550,21550,21550,21550,21550,0
|
|
20230831,130300,881200550,21550,21550,21550,21550,324
|
|
20230831,130200,874218350,21550,21550,21550,21550,0
|
|
20230831,130100,874218350,21550,21550,21550,21550,210
|
|
20230831,130000,869692850,21600,21600,21600,21600,0
|
|
20230831,125900,869692850,21600,21600,21600,21600,0
|
|
20230831,125800,869692850,21600,21600,21600,21600,25
|
|
20230831,125700,869152850,21600,21600,21600,21600,0
|
|
20230831,125600,869152850,21600,21600,21600,21600,0
|
|
20230831,125500,869152850,21600,21600,21600,21600,26
|
|
20230831,125400,868591250,21600,21600,21600,21600,0
|
|
20230831,125300,868591250,21600,21600,21600,21600,0
|
|
20230831,125200,868591250,21600,21550,21600,21500,913
|
|
20230831,125100,848899150,21550,21550,21550,21550,0
|
|
20230831,125000,848899150,21550,21550,21550,21550,437
|
|
20230831,124900,839481800,21600,21600,21600,21600,25
|
|
20230831,124800,838941800,21600,21600,21600,21600,0
|
|
20230831,124700,838941800,21600,21600,21600,21600,0
|
|
20230831,124600,838941800,21600,21600,21600,21600,25
|
|
20230831,124500,838401800,21600,21600,21600,21600,0
|
|
20230831,124400,838401800,21600,21600,21600,21600,0
|
|
20230831,124300,838401800,21600,21600,21600,21600,25
|
|
20230831,124200,837861800,21600,21600,21600,21600,0
|
|
20230831,124100,837861800,21600,21600,21600,21600,0
|
|
20230831,124000,837861800,21600,21600,21600,21600,26
|
|
20230831,123900,837300200,21600,21600,21600,21600,0
|
|
20230831,123800,837300200,21600,21600,21600,21600,0
|
|
20230831,123700,837300200,21600,21600,21600,21600,25
|
|
20230831,123600,836760200,21600,21600,21600,21600,29
|
|
20230831,123500,836133800,21600,21600,21600,21600,166
|
|
20230831,123400,832548200,21600,21600,21600,21600,25
|
|
20230831,123300,832008200,21600,21600,21600,21600,50
|
|
20230831,123200,830928200,21600,21600,21600,21600,0
|
|
20230831,123100,830928200,21600,21600,21600,21600,25
|
|
20230831,123000,830388200,21550,21550,21550,21550,0
|
|
20230831,122900,830388200,21550,21550,21550,21550,50
|
|
20230831,122800,829310700,21600,21600,21600,21600,26
|
|
20230831,122700,828749100,21550,21550,21550,21550,1005
|
|
20230831,122600,807091350,21550,21600,21600,21550,91
|
|
20230831,122500,805130250,21550,21600,21600,21550,35
|
|
20230831,122400,804374750,21600,21600,21600,21600,0
|
|
20230831,122300,804374750,21600,21600,21600,21600,0
|
|
20230831,122200,804374750,21600,21600,21600,21600,25
|
|
20230831,122100,803834750,21600,21600,21600,21600,0
|
|
20230831,122000,803834750,21600,21600,21600,21600,0
|
|
20230831,121900,803834750,21600,21600,21600,21600,25
|
|
20230831,121800,803294750,21600,21600,21600,21600,451
|
|
20230831,121700,793553150,21650,21650,21650,21650,1
|
|
20230831,121600,793531500,21600,21650,21650,21600,28
|
|
20230831,121500,792925400,21600,21650,21650,21600,161
|
|
20230831,121400,789446850,21650,21650,21650,21650,0
|
|
20230831,121300,789446850,21650,21650,21650,21650,25
|
|
20230831,121200,788905600,21650,21650,21650,21650,0
|
|
20230831,121100,788905600,21650,21650,21650,21650,0
|
|
20230831,121000,788905600,21650,21650,21650,21650,25
|
|
20230831,120900,788364350,21650,21650,21650,21650,0
|
|
20230831,120800,788364350,21650,21650,21650,21650,0
|
|
20230831,120700,788364350,21650,21650,21650,21650,25
|
|
20230831,120600,787823100,21600,21600,21600,21600,20
|
|
20230831,120500,787391100,21600,21600,21600,21600,50
|
|
20230831,120400,786311100,21650,21650,21650,21650,25
|
|
20230831,120300,785769850,21650,21650,21650,21650,0
|
|
20230831,120200,785769850,21650,21650,21650,21650,0
|
|
20230831,120100,785769850,21650,21650,21650,21650,26
|
|
20230831,120000,785206950,21600,21600,21600,21600,30
|
|
20230831,115900,784558950,21600,21600,21600,21600,3
|
|
20230831,115800,784494150,21650,21650,21650,21650,25
|
|
20230831,115700,783952900,21600,21600,21600,21600,0
|
|
20230831,115600,783952900,21600,21600,21600,21600,1
|
|
20230831,115500,783931300,21650,21650,21650,21650,25
|
|
20230831,115400,783390050,21600,21600,21600,21600,0
|
|
20230831,115300,783390050,21600,21600,21600,21600,1
|
|
20230831,115200,783368450,21600,21650,21650,21600,49
|
|
20230831,115100,782308800,21600,21600,21600,21600,50
|
|
20230831,115000,781228800,21650,21650,21650,21650,0
|
|
20230831,114900,781228800,21650,21650,21650,21650,26
|
|
20230831,114800,780665900,21650,21650,21650,21650,0
|
|
20230831,114700,780665900,21650,21650,21650,21650,0
|
|
20230831,114600,780665900,21650,21650,21650,21650,25
|
|
20230831,114500,780124650,21650,21650,21650,21650,0
|
|
20230831,114400,780124650,21650,21650,21650,21650,0
|
|
20230831,114300,780124650,21650,21650,21650,21650,25
|
|
20230831,114200,779583400,21650,21650,21650,21650,102
|
|
20230831,114100,777375100,21700,21700,21700,21700,0
|
|
20230831,114000,777375100,21700,21650,21700,21650,35
|
|
20230831,113900,776616100,21650,21650,21650,21650,67
|
|
20230831,113800,775165550,21600,21600,21600,21600,0
|
|
20230831,113700,775165550,21600,21550,21600,21550,269
|
|
20230831,113600,769355250,21550,21550,21550,21550,0
|
|
20230831,113500,769355250,21550,21550,21550,21550,600
|
|
20230831,113400,756425250,21550,21600,21600,21550,27
|
|
20230831,113300,755842100,21550,21550,21550,21550,0
|
|
20230831,113200,755842100,21550,21550,21550,21550,0
|
|
20230831,113100,755842100,21550,21600,21600,21550,126
|
|
20230831,113000,753120550,21600,21600,21600,21600,0
|
|
20230831,112900,753120550,21600,21600,21600,21600,288
|
|
20230831,112800,746899750,21600,21650,21650,21600,26
|
|
20230831,112700,746336900,21650,21650,21650,21650,0
|
|
20230831,112600,746336900,21650,21650,21650,21650,39
|
|
20230831,112500,745492550,21650,21650,21650,21650,25
|
|
20230831,112400,744951300,21600,21600,21600,21600,10
|
|
20230831,112300,744735300,21600,21600,21600,21600,56
|
|
20230831,112200,743525700,21650,21650,21650,21650,26
|
|
20230831,112100,742962800,21600,21600,21600,21600,7
|
|
20230831,112000,742811600,21650,21650,21650,21650,0
|
|
20230831,111900,742811600,21650,21650,21650,21650,25
|
|
20230831,111800,742270350,21600,21600,21600,21600,916
|
|
20230831,111700,722484750,21600,21600,21600,21600,157
|
|
20230831,111600,719093550,21700,21650,21700,21650,683
|
|
20230831,111500,704305350,21650,21650,21650,21650,11
|
|
20230831,111400,704067200,21650,21650,21650,21650,10
|
|
20230831,111300,703850700,21700,21700,21700,21700,25
|
|
20230831,111200,703308200,21650,21650,21650,21650,11
|
|
20230831,111100,703070050,21650,21650,21650,21650,22
|
|
20230831,111000,702593750,21700,21700,21700,21700,25
|
|
20230831,110900,702051250,21700,21700,21700,21700,124
|
|
20230831,110800,699360450,21700,21700,21700,21700,381
|
|
20230831,110700,691092750,21750,21800,21800,21750,263
|
|
20230831,110600,685371200,21750,21750,21750,21750,0
|
|
20230831,110500,685371200,21750,21750,21750,21750,6
|
|
20230831,110400,685240700,21800,21800,21800,21800,29
|
|
20230831,110300,684608500,21800,21800,21800,21800,25
|
|
20230831,110200,684063500,21800,21800,21800,21800,0
|
|
20230831,110100,684063500,21800,21800,21800,21800,0
|
|
20230831,110000,684063500,21800,21750,21800,21750,70
|
|
20230831,105900,682539750,21750,21750,21750,21750,53
|
|
20230831,105800,681387000,21800,21750,21800,21750,659
|
|
20230831,105700,667026650,21750,21700,21750,21700,30
|
|
20230831,105600,666374400,21750,21750,21750,21750,0
|
|
20230831,105500,666374400,21750,21750,21750,21750,0
|
|
20230831,105400,666374400,21750,21750,21750,21750,26
|
|
20230831,105300,665808900,21700,21700,21700,21700,50
|
|
20230831,105200,664723900,21750,21750,21750,21750,0
|
|
20230831,105100,664723900,21750,21750,21750,21750,252
|
|
20230831,105000,659242900,21750,21800,21800,21750,3
|
|
20230831,104900,659177600,21800,21800,21800,21800,0
|
|
20230831,104800,659177600,21800,21800,21800,21800,25
|
|
20230831,104700,658632600,21800,21800,21800,21800,0
|
|
20230831,104600,658632600,21800,21800,21800,21800,0
|
|
20230831,104500,658632600,21800,21800,21800,21800,25
|
|
20230831,104400,658087600,21750,21750,21750,21750,0
|
|
20230831,104300,658087600,21750,21750,21750,21750,49
|
|
20230831,104200,657021850,21800,21800,21800,21800,25
|
|
20230831,104100,656476850,21800,21800,21800,21800,94
|
|
20230831,104000,654427650,21800,21750,21800,21750,101
|
|
20230831,103900,652230850,21800,21800,21800,21800,26
|
|
20230831,103800,651664050,21800,21800,21800,21800,0
|
|
20230831,103700,651664050,21800,21800,21800,21800,0
|
|
20230831,103600,651664050,21800,21800,21800,21800,25
|
|
20230831,103500,651119050,21750,21750,21750,21750,2
|
|
20230831,103400,651075550,21800,21800,21800,21800,0
|
|
20230831,103300,651075550,21800,21800,21800,21800,525
|
|
20230831,103200,639630550,21750,21750,21750,21750,0
|
|
20230831,103100,639630550,21750,21800,21800,21750,60
|
|
20230831,103000,638323050,21800,21750,21800,21750,40
|
|
20230831,102900,637451550,21800,21800,21800,21800,5
|
|
20230831,102800,637342550,21800,21800,21800,21800,1
|
|
20230831,102700,637320750,21850,21800,21850,21800,31
|
|
20230831,102600,636643650,21850,21850,21850,21850,1
|
|
20230831,102500,636621800,21800,21800,21800,21800,2
|
|
20230831,102400,636578200,21850,21850,21850,21850,25
|
|
20230831,102300,636031950,21850,21850,21850,21850,0
|
|
20230831,102200,636031950,21850,21850,21850,21850,0
|
|
20230831,102100,636031950,21850,21850,21850,21850,25
|
|
20230831,102000,635485700,21800,21800,21800,21800,271
|
|
20230831,101900,629577900,21850,21850,21850,21850,49
|
|
20230831,101800,628507250,21850,21850,21850,21850,25
|
|
20230831,101700,627961000,21800,21800,21800,21800,0
|
|
20230831,101600,627961000,21800,21800,21800,21800,170
|
|
20230831,101500,624255000,21850,21850,21850,21850,35
|
|
20230831,101400,623490250,21850,21850,21850,21850,90
|
|
20230831,101300,621523750,21850,21850,21850,21850,0
|
|
20230831,101200,621523750,21850,21850,21850,21850,26
|
|
20230831,101100,620955650,21800,21750,21800,21750,522
|
|
20230831,101000,609583500,21800,21800,21800,21800,4
|
|
20230831,100900,609496300,21800,21750,21800,21750,46
|
|
20230831,100800,608494550,21850,21800,21850,21800,101
|
|
20230831,100700,606292700,21800,21800,21800,21800,4
|
|
20230831,100600,606205500,21900,21850,21900,21850,105
|
|
20230831,100500,603909950,21900,21900,21900,21900,1297
|
|
20230831,100400,575505650,21950,21950,21950,21950,20
|
|
20230831,100300,575066650,21950,21900,21950,21900,145
|
|
20230831,100200,571889900,21900,21850,21900,21850,593
|
|
20230831,100100,558904750,21800,21900,21900,21800,359
|
|
20230831,100000,551042750,21900,21900,21950,21850,418
|
|
20230831,095900,541897250,21950,21900,22050,21800,9450
|
|
20230831,095800,334144750,21900,21850,21900,21850,1445
|
|
20230831,095700,302508900,21850,21850,21850,21800,221
|
|
20230831,095600,297682600,21800,21800,21850,21750,1906
|
|
20230831,095500,256090850,21700,21750,21800,21700,166
|
|
20230831,095400,252480300,21750,21700,21750,21700,295
|
|
20230831,095300,246064250,21750,21750,21750,21750,10
|
|
20230831,095200,245846750,21700,21700,21700,21700,243
|
|
20230831,095100,240573650,21700,21700,21700,21700,0
|
|
20230831,095000,240573650,21700,21700,21700,21700,361
|
|
20230831,094900,232739950,21650,21650,21650,21650,600
|
|
20230831,094800,219749950,21650,21650,21650,21650,301
|
|
20230831,094700,213233300,21700,21700,21700,21700,0
|
|
20230831,094600,213233300,21700,21700,21700,21700,0
|
|
20230831,094500,213233300,21700,21700,21700,21700,153
|
|
20230831,094400,209913200,21700,21750,21750,21700,168
|
|
20230831,094300,206259550,21750,21700,21750,21700,112
|
|
20230831,094200,203828600,21700,21700,21700,21700,110
|
|
20230831,094100,201441600,21700,21750,21750,21700,15
|
|
20230831,094000,201116050,21700,21700,21700,21700,18
|
|
20230831,093900,200725450,21700,21700,21700,21700,40
|
|
20230831,093800,199857450,21700,21750,21750,21700,7
|
|
20230831,093700,199705400,21700,21750,21750,21700,502
|
|
20230831,093600,188787000,21750,21750,21750,21750,149
|
|
20230831,093500,185546250,21700,21700,21700,21700,859
|
|
20230831,093400,166905950,21700,21700,21700,21700,0
|
|
20230831,093300,166905950,21700,21700,21700,21700,0
|
|
20230831,093200,166905950,21700,21700,21700,21700,1
|
|
20230831,093100,166884250,21700,21650,21700,21650,11
|
|
20230831,093000,166646000,21650,21650,21650,21650,61
|
|
20230831,092900,165325350,21650,21650,21650,21650,0
|
|
20230831,092800,165325350,21650,21650,21650,21650,42
|
|
20230831,092700,164416050,21650,21650,21650,21650,58
|
|
20230831,092600,163160350,21650,21650,21650,21650,199
|
|
20230831,092500,158852000,21650,21650,21650,21650,4
|
|
20230831,092400,158765400,21600,21650,21700,21600,345
|
|
20230831,092300,151297550,21650,21650,21650,21650,50
|
|
20230831,092200,150215050,21700,21750,21750,21700,761
|
|
20230831,092100,133681450,21750,21750,21750,21750,3
|
|
20230831,092000,133616200,21750,21800,21800,21750,185
|
|
20230831,091900,129583750,21850,21850,21850,21850,291
|
|
20230831,091800,123225400,21850,21850,21850,21850,106
|
|
20230831,091700,120909300,21850,21800,21850,21800,1362
|
|
20230831,091600,91182450,21750,21750,21800,21750,607
|
|
20230831,091500,77977500,21800,21800,21800,21800,91
|
|
20230831,091400,75993700,21750,21800,21800,21750,50
|
|
20230831,091300,74904700,21800,21750,21800,21750,223
|
|
20230831,091200,70045800,21750,21750,21750,21750,687
|
|
20230831,091100,55103550,21750,21750,21750,21750,200
|
|
20230831,091000,50753550,21700,21700,21700,21700,143
|
|
20230831,090900,47650450,21700,21700,21700,21700,0
|
|
20230831,090800,47650450,21700,21700,21700,21700,611
|
|
20230831,090700,34391750,21700,21700,21700,21700,12
|
|
20230831,090600,34131350,21700,21700,21700,21650,208
|
|
20230831,090500,29620850,21650,21600,21650,21600,68
|
|
20230831,090400,28149950,21600,21650,21650,21600,347
|
|
20230831,090300,20643000,21650,21650,21650,21650,3
|
|
20230831,090200,20578050,21700,21750,21750,21650,182
|
|
20230831,090100,16628450,21750,21650,21750,21650,350
|
|
20230831,090000,9026550,21650,21550,21650,21550,417
|