573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183000,524898800,69800,69800,69800,69800,355
|
|
20230831,182900,524898800,69800,69800,69800,69800,0
|
|
20230831,182800,524898800,69800,69800,69800,69800,0
|
|
20230831,182700,524898800,69800,69800,69800,69800,0
|
|
20230831,182600,524898800,69800,69800,69800,69800,0
|
|
20230831,182500,524898800,69800,69800,69800,69800,0
|
|
20230831,182400,524898800,69800,69800,69800,69800,0
|
|
20230831,182300,524898800,69800,69800,69800,69800,0
|
|
20230831,182200,524898800,69800,69800,69800,69800,0
|
|
20230831,182100,524898800,69800,69800,69800,69800,0
|
|
20230831,182000,524898800,69800,69800,69800,69800,0
|
|
20230831,181900,524898800,69800,69800,69800,69800,0
|
|
20230831,181800,524898800,69800,69800,69800,69800,0
|
|
20230831,181700,524898800,69800,69800,69800,69800,0
|
|
20230831,181600,524898800,69800,69800,69800,69800,0
|
|
20230831,181500,524898800,69800,69800,69800,69800,0
|
|
20230831,181400,524898800,69800,69800,69800,69800,0
|
|
20230831,181300,524898800,69800,69800,69800,69800,0
|
|
20230831,181200,524898800,69800,69800,69800,69800,0
|
|
20230831,181100,524898800,69800,69800,69800,69800,0
|
|
20230831,181000,524898800,69800,69800,69800,69800,0
|
|
20230831,180900,524898800,69800,69800,69800,69800,0
|
|
20230831,180800,524898800,69800,69800,69800,69800,0
|
|
20230831,180700,524898800,69800,69800,69800,69800,0
|
|
20230831,180600,524898800,69800,69800,69800,69800,0
|
|
20230831,180500,524898800,69800,69800,69800,69800,0
|
|
20230831,180400,524898800,69800,69800,69800,69800,0
|
|
20230831,180300,524898800,69800,69800,69800,69800,0
|
|
20230831,180200,524898800,69800,69800,69800,69800,0
|
|
20230831,180100,524898800,69800,69800,69800,69800,0
|
|
20230831,180000,524898800,69800,69800,69800,69800,355
|
|
20230831,175900,524898800,69800,69800,69800,69800,0
|
|
20230831,175800,524898800,69800,69800,69800,69800,0
|
|
20230831,175700,524898800,69800,69800,69800,69800,0
|
|
20230831,175600,524898800,69800,69800,69800,69800,0
|
|
20230831,175500,524898800,69800,69800,69800,69800,0
|
|
20230831,175400,524898800,69800,69800,69800,69800,0
|
|
20230831,175300,524898800,69800,69800,69800,69800,0
|
|
20230831,175200,524898800,69800,69800,69800,69800,0
|
|
20230831,175100,524898800,69800,69800,69800,69800,0
|
|
20230831,175000,524898800,69800,69800,69800,69800,0
|
|
20230831,174900,524898800,69800,69800,69800,69800,0
|
|
20230831,174800,524898800,69800,69800,69800,69800,0
|
|
20230831,174700,524898800,69800,69800,69800,69800,0
|
|
20230831,174600,524898800,69800,69800,69800,69800,0
|
|
20230831,174500,524898800,69800,69800,69800,69800,0
|
|
20230831,174400,524898800,69800,69800,69800,69800,0
|
|
20230831,174300,524898800,69800,69800,69800,69800,0
|
|
20230831,174200,524898800,69800,69800,69800,69800,0
|
|
20230831,174100,524898800,69800,69800,69800,69800,0
|
|
20230831,174000,524898800,69800,69800,69800,69800,0
|
|
20230831,173900,524898800,69800,69800,69800,69800,0
|
|
20230831,173800,524898800,69800,69800,69800,69800,0
|
|
20230831,173700,524898800,69800,69800,69800,69800,0
|
|
20230831,173600,524898800,69800,69800,69800,69800,0
|
|
20230831,173500,524898800,69800,69800,69800,69800,0
|
|
20230831,173400,524898800,69800,69800,69800,69800,0
|
|
20230831,173300,524898800,69800,69800,69800,69800,0
|
|
20230831,173200,524898800,69800,69800,69800,69800,0
|
|
20230831,173100,524898800,69800,69800,69800,69800,0
|
|
20230831,173000,524898800,69800,69800,69800,69800,355
|
|
20230831,172900,524898800,69800,69800,69800,69800,0
|
|
20230831,172800,524898800,69800,69800,69800,69800,0
|
|
20230831,172700,524898800,69800,69800,69800,69800,0
|
|
20230831,172600,524898800,69800,69800,69800,69800,0
|
|
20230831,172500,524898800,69800,69800,69800,69800,0
|
|
20230831,172400,524898800,69800,69800,69800,69800,0
|
|
20230831,172300,524898800,69800,69800,69800,69800,0
|
|
20230831,172200,524898800,69800,69800,69800,69800,0
|
|
20230831,172100,524898800,69800,69800,69800,69800,0
|
|
20230831,172000,524898800,69800,69800,69800,69800,0
|
|
20230831,171900,524898800,69800,69800,69800,69800,0
|
|
20230831,171800,524898800,69800,69800,69800,69800,0
|
|
20230831,171700,524898800,69800,69800,69800,69800,0
|
|
20230831,171600,524898800,69800,69800,69800,69800,0
|
|
20230831,171500,524898800,69800,69800,69800,69800,0
|
|
20230831,171400,524898800,69800,69800,69800,69800,0
|
|
20230831,171300,524898800,69800,69800,69800,69800,0
|
|
20230831,171200,524898800,69800,69800,69800,69800,0
|
|
20230831,171100,524898800,69800,69800,69800,69800,0
|
|
20230831,171000,524898800,69800,69800,69800,69800,0
|
|
20230831,170900,524898800,69800,69800,69800,69800,0
|
|
20230831,170800,524898800,69800,69800,69800,69800,0
|
|
20230831,170700,524898800,69800,69800,69800,69800,0
|
|
20230831,170600,524898800,69800,69800,69800,69800,0
|
|
20230831,170500,524898800,69800,69800,69800,69800,0
|
|
20230831,170400,524898800,69800,69800,69800,69800,0
|
|
20230831,170300,524898800,69800,69800,69800,69800,0
|
|
20230831,170200,524898800,69800,69800,69800,69800,0
|
|
20230831,170100,524898800,69800,69800,69800,69800,0
|
|
20230831,170000,524898800,69800,69800,69800,69800,355
|
|
20230831,165900,524898800,69800,69800,69800,69800,0
|
|
20230831,165800,524898800,69800,69800,69800,69800,0
|
|
20230831,165700,524898800,69800,69800,69800,69800,0
|
|
20230831,165600,524898800,69800,69800,69800,69800,0
|
|
20230831,165500,524898800,69800,69800,69800,69800,0
|
|
20230831,165400,524898800,69800,69800,69800,69800,0
|
|
20230831,165300,524898800,69800,69800,69800,69800,0
|
|
20230831,165200,524898800,69800,69800,69800,69800,0
|
|
20230831,165100,524898800,69800,69800,69800,69800,0
|
|
20230831,165000,524898800,69800,69800,69800,69800,0
|
|
20230831,164900,524898800,69800,69800,69800,69800,0
|
|
20230831,164800,524898800,69800,69800,69800,69800,0
|
|
20230831,164700,524898800,69800,69800,69800,69800,0
|
|
20230831,164600,524898800,69800,69800,69800,69800,0
|
|
20230831,164500,524898800,69800,69800,69800,69800,0
|
|
20230831,164400,524898800,69800,69800,69800,69800,0
|
|
20230831,164300,524898800,69800,69800,69800,69800,0
|
|
20230831,164200,524898800,69800,69800,69800,69800,0
|
|
20230831,164100,524898800,69800,69800,69800,69800,0
|
|
20230831,164000,524898800,69800,69800,69800,69800,0
|
|
20230831,163900,524898800,69800,69800,69800,69800,0
|
|
20230831,163800,524898800,69800,69800,69800,69800,0
|
|
20230831,163700,524898800,69800,69800,69800,69800,0
|
|
20230831,163600,524898800,69800,69800,69800,69800,0
|
|
20230831,163500,524898800,69800,69800,69800,69800,0
|
|
20230831,163400,524898800,69800,69800,69800,69800,0
|
|
20230831,163300,524898800,69800,69800,69800,69800,0
|
|
20230831,163200,524898800,69800,69800,69800,69800,0
|
|
20230831,163100,524898800,69800,69800,69800,69800,0
|
|
20230831,163000,524898800,69800,69800,69800,69800,355
|
|
20230831,162900,524898800,69800,69800,69800,69800,0
|
|
20230831,162800,524898800,69800,69800,69800,69800,0
|
|
20230831,162700,524898800,69800,69800,69800,69800,0
|
|
20230831,162600,524898800,69800,69800,69800,69800,0
|
|
20230831,162500,524898800,69800,69800,69800,69800,0
|
|
20230831,162400,524898800,69800,69800,69800,69800,0
|
|
20230831,162300,524898800,69800,69800,69800,69800,0
|
|
20230831,162200,524898800,69800,69800,69800,69800,0
|
|
20230831,162100,524898800,69800,69800,69800,69800,0
|
|
20230831,162000,524898800,69800,69800,69800,69800,0
|
|
20230831,161900,524898800,69800,69800,69800,69800,0
|
|
20230831,161800,524898800,69800,69800,69800,69800,0
|
|
20230831,161700,524898800,69800,69800,69800,69800,0
|
|
20230831,161600,524898800,69800,69800,69800,69800,0
|
|
20230831,161500,524898800,69800,69800,69800,69800,0
|
|
20230831,161400,524898800,69800,69800,69800,69800,0
|
|
20230831,161300,524898800,69800,69800,69800,69800,0
|
|
20230831,161200,524898800,69800,69800,69800,69800,0
|
|
20230831,161100,524898800,69800,69800,69800,69800,0
|
|
20230831,161000,524898800,69800,69800,69800,69800,0
|
|
20230831,160900,524898800,69800,69800,69800,69800,0
|
|
20230831,160800,524898800,69800,69800,69800,69800,0
|
|
20230831,160700,524898800,69800,69800,69800,69800,0
|
|
20230831,160600,524898800,69800,69800,69800,69800,0
|
|
20230831,160500,524898800,69800,69800,69800,69800,0
|
|
20230831,160400,524898800,69800,69800,69800,69800,0
|
|
20230831,160300,524898800,69800,69800,69800,69800,0
|
|
20230831,160200,524898800,69800,69800,69800,69800,0
|
|
20230831,160100,524898800,69800,69800,69800,69800,0
|
|
20230831,160000,524898800,69800,69800,69800,69800,355
|
|
20230831,155900,524898800,69800,69800,69800,69800,0
|
|
20230831,155800,524898800,69800,69800,69800,69800,0
|
|
20230831,155700,524898800,69800,69800,69800,69800,0
|
|
20230831,155600,524898800,69800,69800,69800,69800,0
|
|
20230831,155500,524898800,69800,69800,69800,69800,0
|
|
20230831,155400,524898800,69800,69800,69800,69800,0
|
|
20230831,155300,524898800,69800,69800,69800,69800,0
|
|
20230831,155200,524898800,69800,69800,69800,69800,0
|
|
20230831,155100,524898800,69800,69800,69800,69800,0
|
|
20230831,155000,524898800,69800,69800,69800,69800,0
|
|
20230831,154900,524898800,69800,69800,69800,69800,0
|
|
20230831,154800,524898800,69800,69800,69800,69800,0
|
|
20230831,154700,524898800,69800,69800,69800,69800,0
|
|
20230831,154600,524898800,69800,69800,69800,69800,0
|
|
20230831,154500,524898800,69800,69800,69800,69800,0
|
|
20230831,154400,524898800,69800,69800,69800,69800,0
|
|
20230831,154300,524898800,69800,69800,69800,69800,0
|
|
20230831,154200,524898800,69800,69800,69800,69800,0
|
|
20230831,154100,524898800,69800,69800,69800,69800,0
|
|
20230831,154000,524898800,69800,69800,69800,69800,0
|
|
20230831,153900,524898800,69800,69800,69800,69800,0
|
|
20230831,153800,524898800,69800,69800,69800,69800,0
|
|
20230831,153700,524898800,69800,69800,69800,69800,0
|
|
20230831,153600,524898800,69800,69800,69800,69800,0
|
|
20230831,153500,524898800,69800,69800,69800,69800,0
|
|
20230831,153400,524898800,69800,69800,69800,69800,0
|
|
20230831,153300,524898800,69800,69800,69800,69800,0
|
|
20230831,153200,524898800,69800,69800,69800,69800,0
|
|
20230831,153100,524898800,69800,69800,69800,69800,0
|
|
20230831,153000,524898800,69800,69800,69800,69800,710
|
|
20230831,152900,500119800,70100,70100,70100,70100,0
|
|
20230831,152800,500119800,70100,70100,70100,70100,0
|
|
20230831,152700,500119800,70100,70100,70100,70100,0
|
|
20230831,152600,500119800,70100,70100,70100,70100,0
|
|
20230831,152500,500119800,70100,70100,70100,70100,0
|
|
20230831,152400,500119800,70100,70100,70100,70100,0
|
|
20230831,152300,500119800,70100,70100,70100,70100,0
|
|
20230831,152200,500119800,70100,70100,70100,70100,0
|
|
20230831,152100,500119800,70100,70100,70100,70100,0
|
|
20230831,152000,500119800,70100,70100,70100,70100,0
|
|
20230831,151900,500119800,70100,69800,70100,69800,32
|
|
20230831,151800,497881300,70000,70100,70100,70000,34
|
|
20230831,151700,495500400,70000,70000,70000,69900,12
|
|
20230831,151600,494660500,69900,70000,70000,69900,16
|
|
20230831,151500,493540600,69900,69900,69900,69900,15
|
|
20230831,151400,492492100,70000,69900,70000,69900,91
|
|
20230831,151300,486130200,70000,70000,70000,69900,351
|
|
20230831,151200,461592800,69900,69900,69900,69900,0
|
|
20230831,151100,461592800,69900,70000,70000,69900,15
|
|
20230831,151000,460542900,69900,69900,69900,69900,0
|
|
20230831,150900,460542900,69900,69900,69900,69900,18
|
|
20230831,150800,459284700,70000,70000,70000,70000,24
|
|
20230831,150700,457604700,70000,70000,70000,70000,1
|
|
20230831,150600,457534700,70000,70000,70000,70000,0
|
|
20230831,150500,457534700,70000,70000,70000,69900,73
|
|
20230831,150400,452425100,70000,70000,70000,70000,35
|
|
20230831,150300,449975100,70000,70000,70000,70000,2
|
|
20230831,150200,449835100,70000,69900,70000,69900,25
|
|
20230831,150100,448086600,69900,69900,69900,69900,610
|
|
20230831,150000,405447600,69700,69700,69700,69700,0
|
|
20230831,145900,405447600,69700,69700,69700,69700,0
|
|
20230831,145800,405447600,69700,69900,69900,69700,206
|
|
20230831,145700,391056200,70000,70000,70000,70000,33
|
|
20230831,145600,388746200,69900,69900,69900,69900,0
|
|
20230831,145500,388746200,69900,69900,69900,69900,149
|
|
20230831,145400,378331100,69900,69900,69900,69900,780
|
|
20230831,145300,323809100,69800,69800,69800,69800,12
|
|
20230831,145200,322971500,69900,69900,69900,69900,0
|
|
20230831,145100,322971500,69900,69900,69900,69900,0
|
|
20230831,145000,322971500,69900,69900,69900,69900,14
|
|
20230831,144900,321992900,69900,69900,69900,69900,0
|
|
20230831,144800,321992900,69900,69900,69900,69900,0
|
|
20230831,144700,321992900,69900,69900,69900,69900,0
|
|
20230831,144600,321992900,69900,69900,69900,69900,44
|
|
20230831,144500,318917300,69800,69800,69800,69800,0
|
|
20230831,144400,318917300,69800,69800,69800,69800,0
|
|
20230831,144300,318917300,69800,69800,69800,69800,50
|
|
20230831,144200,315427300,69900,69900,69900,69900,0
|
|
20230831,144100,315427300,69900,69900,69900,69900,1
|
|
20230831,144000,315357400,69900,69900,69900,69900,0
|
|
20230831,143900,315357400,69900,69900,69900,69900,12
|
|
20230831,143800,314518600,69900,69900,69900,69900,1
|
|
20230831,143700,314448700,69900,69900,69900,69900,17
|
|
20230831,143600,313260400,69900,69900,69900,69900,0
|
|
20230831,143500,313260400,69900,69900,69900,69900,15
|
|
20230831,143400,312211900,69800,69800,69800,69800,0
|
|
20230831,143300,312211900,69800,69800,69800,69800,0
|
|
20230831,143200,312211900,69800,69800,69800,69800,11
|
|
20230831,143100,311444100,69600,69600,69600,69600,0
|
|
20230831,143000,311444100,69600,69700,69700,69600,394
|
|
20230831,142900,283983400,69600,69700,69700,69600,592
|
|
20230831,142800,242725200,69800,69800,69800,69800,0
|
|
20230831,142700,242725200,69800,69800,69800,69800,54
|
|
20230831,142600,238956000,69800,69800,69800,69800,0
|
|
20230831,142500,238956000,69800,69800,69800,69800,0
|
|
20230831,142400,238956000,69800,69800,69800,69800,15
|
|
20230831,142300,237909000,69900,69900,69900,69900,0
|
|
20230831,142200,237909000,69900,69900,69900,69900,0
|
|
20230831,142100,237909000,69900,69900,69900,69900,0
|
|
20230831,142000,237909000,69900,69900,69900,69900,1
|
|
20230831,141900,237839100,69900,69900,69900,69900,0
|
|
20230831,141800,237839100,69900,69900,69900,69900,0
|
|
20230831,141700,237839100,69900,69900,69900,69900,19
|
|
20230831,141600,236511000,69800,69800,69800,69800,0
|
|
20230831,141500,236511000,69800,70000,70000,69800,291
|
|
20230831,141400,216170800,69900,69900,69900,69900,147
|
|
20230831,141300,205895500,69900,69900,69900,69900,0
|
|
20230831,141200,205895500,69900,69900,69900,69900,1
|
|
20230831,141100,205825600,69800,69800,69800,69800,12
|
|
20230831,141000,204988000,69900,69900,69900,69900,38
|
|
20230831,140900,202331800,69800,69800,69800,69800,0
|
|
20230831,140800,202331800,69800,69800,69800,69800,0
|
|
20230831,140700,202331800,69800,69800,69800,69800,0
|
|
20230831,140600,202331800,69800,69800,69800,69800,0
|
|
20230831,140500,202331800,69800,69800,69800,69800,0
|
|
20230831,140400,202331800,69800,69800,69800,69800,63
|
|
20230831,140300,197934400,69700,69800,69800,69700,50
|
|
20230831,140200,194444500,69800,69800,69800,69800,10
|
|
20230831,140100,193746500,69800,69800,69800,69800,0
|
|
20230831,140000,193746500,69800,69800,69800,69800,0
|
|
20230831,135900,193746500,69800,69800,69800,69800,0
|
|
20230831,135800,193746500,69800,69800,69800,69800,17
|
|
20230831,135700,192559900,70000,70000,70000,70000,0
|
|
20230831,135600,192559900,70000,70000,70000,70000,0
|
|
20230831,135500,192559900,70000,70000,70000,70000,0
|
|
20230831,135400,192559900,70000,70000,70000,70000,0
|
|
20230831,135300,192559900,70000,70000,70000,70000,0
|
|
20230831,135200,192559900,70000,70000,70000,70000,0
|
|
20230831,135100,192559900,70000,70000,70000,70000,0
|
|
20230831,135000,192559900,70000,70000,70000,70000,0
|
|
20230831,134900,192559900,70000,70000,70000,70000,0
|
|
20230831,134800,192559900,70000,70000,70000,70000,90
|
|
20230831,134700,186259900,70100,70100,70100,70100,0
|
|
20230831,134600,186259900,70100,70100,70100,70100,0
|
|
20230831,134500,186259900,70100,69800,70100,69800,383
|
|
20230831,134400,159506800,69700,69700,69700,69700,0
|
|
20230831,134300,159506800,69700,69700,69700,69700,0
|
|
20230831,134200,159506800,69700,69800,69800,69700,145
|
|
20230831,134100,149387700,69800,69800,69800,69800,0
|
|
20230831,134000,149387700,69800,69800,69800,69800,0
|
|
20230831,133900,149387700,69800,69800,69800,69800,0
|
|
20230831,133800,149387700,69800,69800,69800,69800,65
|
|
20230831,133700,144850700,69900,69900,69900,69900,0
|
|
20230831,133600,144850700,69900,69900,69900,69900,0
|
|
20230831,133500,144850700,69900,69900,69900,69900,0
|
|
20230831,133400,144850700,69900,69900,69900,69900,38
|
|
20230831,133300,142194500,70000,70000,70000,70000,22
|
|
20230831,133200,140654500,70000,70000,70000,70000,0
|
|
20230831,133100,140654500,70000,70000,70000,70000,0
|
|
20230831,133000,140654500,70000,70000,70000,70000,0
|
|
20230831,132900,140654500,70000,70000,70000,70000,0
|
|
20230831,132800,140654500,70000,70100,70100,70000,40
|
|
20230831,132700,137850600,70100,70100,70100,70100,0
|
|
20230831,132600,137850600,70100,70100,70100,70100,0
|
|
20230831,132500,137850600,70100,70100,70100,70100,0
|
|
20230831,132400,137850600,70100,70100,70100,70100,0
|
|
20230831,132300,137850600,70100,70100,70100,70100,47
|
|
20230831,132200,134555900,70100,70100,70100,70100,15
|
|
20230831,132100,133504400,70300,70300,70300,70300,0
|
|
20230831,132000,133504400,70300,70300,70300,70300,0
|
|
20230831,131900,133504400,70300,70300,70300,70300,0
|
|
20230831,131800,133504400,70300,70300,70300,70300,1
|
|
20230831,131700,133434100,70200,70200,70200,70200,0
|
|
20230831,131600,133434100,70200,70200,70200,70200,0
|
|
20230831,131500,133434100,70200,70200,70200,70200,0
|
|
20230831,131400,133434100,70200,70200,70200,70200,0
|
|
20230831,131300,133434100,70200,70200,70200,70200,0
|
|
20230831,131200,133434100,70200,70200,70200,70200,0
|
|
20230831,131100,133434100,70200,70200,70200,70200,31
|
|
20230831,131000,131257900,70200,70300,70300,70200,14
|
|
20230831,130900,130275000,70100,70100,70100,70100,0
|
|
20230831,130800,130275000,70100,70100,70100,70100,0
|
|
20230831,130700,130275000,70100,70100,70100,70100,0
|
|
20230831,130600,130275000,70100,70300,70300,70100,65
|
|
20230831,130500,125709500,70400,70400,70400,70400,0
|
|
20230831,130400,125709500,70400,70400,70400,70400,0
|
|
20230831,130300,125709500,70400,70400,70400,70400,0
|
|
20230831,130200,125709500,70400,70100,70400,70100,87
|
|
20230831,130100,119592100,70000,69900,70000,69900,118
|
|
20230831,130000,111332200,69900,69900,69900,69900,0
|
|
20230831,125900,111332200,69900,69900,69900,69900,0
|
|
20230831,125800,111332200,69900,70000,70000,69900,16
|
|
20230831,125700,110213300,70000,70000,70000,70000,0
|
|
20230831,125600,110213300,70000,70000,70000,70000,87
|
|
20230831,125500,104123300,70100,70100,70100,70100,0
|
|
20230831,125400,104123300,70100,70100,70100,70100,0
|
|
20230831,125300,104123300,70100,70100,70100,70100,0
|
|
20230831,125200,104123300,70100,70100,70100,70100,0
|
|
20230831,125100,104123300,70100,70100,70100,70100,0
|
|
20230831,125000,104123300,70100,70100,70100,70100,0
|
|
20230831,124900,104123300,70100,70100,70100,70100,0
|
|
20230831,124800,104123300,70100,70100,70100,70100,0
|
|
20230831,124700,104123300,70100,70100,70100,70100,9
|
|
20230831,124600,103492400,70000,70000,70000,70000,49
|
|
20230831,124500,100062400,70100,70100,70100,70100,0
|
|
20230831,124400,100062400,70100,70100,70100,70100,0
|
|
20230831,124300,100062400,70100,70100,70100,70100,0
|
|
20230831,124200,100062400,70100,70100,70100,70100,0
|
|
20230831,124100,100062400,70100,70100,70100,70100,5
|
|
20230831,124000,99711900,70000,70000,70000,70000,0
|
|
20230831,123900,99711900,70000,70000,70000,70000,0
|
|
20230831,123800,99711900,70000,70000,70000,70000,0
|
|
20230831,123700,99711900,70000,70000,70000,70000,0
|
|
20230831,123600,99711900,70000,70000,70000,70000,0
|
|
20230831,123500,99711900,70000,70000,70000,70000,0
|
|
20230831,123400,99711900,70000,70000,70000,70000,13
|
|
20230831,123300,98801900,70000,70000,70000,70000,0
|
|
20230831,123200,98801900,70000,70000,70000,70000,2
|
|
20230831,123100,98661900,70100,70100,70100,70100,0
|
|
20230831,123000,98661900,70100,70100,70100,70100,0
|
|
20230831,122900,98661900,70100,70100,70100,70100,0
|
|
20230831,122800,98661900,70100,70100,70100,70100,0
|
|
20230831,122700,98661900,70100,70100,70100,70100,0
|
|
20230831,122600,98661900,70100,70100,70100,70100,0
|
|
20230831,122500,98661900,70100,70100,70100,70100,14
|
|
20230831,122400,97680500,70100,70100,70100,70100,0
|
|
20230831,122300,97680500,70100,70100,70100,70100,40
|
|
20230831,122200,94876500,70100,70100,70100,70100,0
|
|
20230831,122100,94876500,70100,70100,70100,70100,8
|
|
20230831,122000,94315700,70100,70100,70100,70100,0
|
|
20230831,121900,94315700,70100,70100,70100,70100,0
|
|
20230831,121800,94315700,70100,70100,70100,70100,0
|
|
20230831,121700,94315700,70100,70100,70100,70100,0
|
|
20230831,121600,94315700,70100,70100,70100,70100,0
|
|
20230831,121500,94315700,70100,70100,70100,70100,0
|
|
20230831,121400,94315700,70100,70100,70100,70100,0
|
|
20230831,121300,94315700,70100,70100,70100,70100,0
|
|
20230831,121200,94315700,70100,70100,70100,70100,0
|
|
20230831,121100,94315700,70100,70100,70100,70100,0
|
|
20230831,121000,94315700,70100,70100,70100,70100,11
|
|
20230831,120900,93544600,70000,70000,70000,70000,12
|
|
20230831,120800,92704600,70100,70100,70100,70100,0
|
|
20230831,120700,92704600,70100,70100,70100,70100,0
|
|
20230831,120600,92704600,70100,70100,70100,70100,0
|
|
20230831,120500,92704600,70100,70100,70100,70100,0
|
|
20230831,120400,92704600,70100,70100,70100,70100,0
|
|
20230831,120300,92704600,70100,70100,70100,70100,0
|
|
20230831,120200,92704600,70100,70100,70100,70100,0
|
|
20230831,120100,92704600,70100,70100,70100,70100,0
|
|
20230831,120000,92704600,70100,70100,70100,70100,0
|
|
20230831,115900,92704600,70100,70100,70100,70100,0
|
|
20230831,115800,92704600,70100,70100,70100,70100,0
|
|
20230831,115700,92704600,70100,70100,70100,70100,0
|
|
20230831,115600,92704600,70100,70100,70100,70100,18
|
|
20230831,115500,91442800,70300,70300,70300,70300,2
|
|
20230831,115400,91302200,70300,70300,70300,70300,1
|
|
20230831,115300,91231900,70000,70000,70000,70000,0
|
|
20230831,115200,91231900,70000,70000,70000,70000,0
|
|
20230831,115100,91231900,70000,70000,70000,70000,0
|
|
20230831,115000,91231900,70000,70000,70000,70000,0
|
|
20230831,114900,91231900,70000,70000,70000,70000,0
|
|
20230831,114800,91231900,70000,70000,70000,70000,0
|
|
20230831,114700,91231900,70000,70000,70000,70000,0
|
|
20230831,114600,91231900,70000,70000,70000,70000,0
|
|
20230831,114500,91231900,70000,70000,70000,70000,0
|
|
20230831,114400,91231900,70000,70000,70000,70000,0
|
|
20230831,114300,91231900,70000,70000,70000,70000,0
|
|
20230831,114200,91231900,70000,70000,70000,70000,0
|
|
20230831,114100,91231900,70000,70000,70000,70000,0
|
|
20230831,114000,91231900,70000,70000,70000,70000,0
|
|
20230831,113900,91231900,70000,70000,70000,70000,0
|
|
20230831,113800,91231900,70000,70000,70000,70000,0
|
|
20230831,113700,91231900,70000,70000,70000,70000,0
|
|
20230831,113600,91231900,70000,70000,70000,70000,0
|
|
20230831,113500,91231900,70000,70000,70000,70000,0
|
|
20230831,113400,91231900,70000,70000,70000,70000,0
|
|
20230831,113300,91231900,70000,70000,70000,70000,0
|
|
20230831,113200,91231900,70000,70000,70000,70000,0
|
|
20230831,113100,91231900,70000,70000,70000,70000,0
|
|
20230831,113000,91231900,70000,70000,70000,70000,0
|
|
20230831,112900,91231900,70000,70000,70000,70000,0
|
|
20230831,112800,91231900,70000,70000,70000,70000,0
|
|
20230831,112700,91231900,70000,70000,70000,70000,0
|
|
20230831,112600,91231900,70000,70000,70000,70000,0
|
|
20230831,112500,91231900,70000,70000,70000,70000,0
|
|
20230831,112400,91231900,70000,70000,70000,70000,0
|
|
20230831,112300,91231900,70000,70000,70000,70000,0
|
|
20230831,112200,91231900,70000,70000,70000,70000,0
|
|
20230831,112100,91231900,70000,70000,70000,70000,0
|
|
20230831,112000,91231900,70000,70000,70000,70000,0
|
|
20230831,111900,91231900,70000,70000,70000,70000,0
|
|
20230831,111800,91231900,70000,70000,70000,70000,0
|
|
20230831,111700,91231900,70000,70000,70000,70000,0
|
|
20230831,111600,91231900,70000,70000,70000,70000,0
|
|
20230831,111500,91231900,70000,70000,70000,70000,0
|
|
20230831,111400,91231900,70000,70000,70000,70000,0
|
|
20230831,111300,91231900,70000,70000,70000,70000,1
|
|
20230831,111200,91161900,70100,70000,70100,70000,24
|
|
20230831,111100,89481100,70100,70100,70100,70100,0
|
|
20230831,111000,89481100,70100,70100,70100,70100,0
|
|
20230831,110900,89481100,70100,70100,70100,70100,49
|
|
20230831,110800,86046200,70200,70200,70200,70200,0
|
|
20230831,110700,86046200,70200,70200,70200,70200,0
|
|
20230831,110600,86046200,70200,70200,70200,70200,0
|
|
20230831,110500,86046200,70200,70200,70200,70200,0
|
|
20230831,110400,86046200,70200,70200,70200,70200,0
|
|
20230831,110300,86046200,70200,70200,70200,70200,5
|
|
20230831,110200,85695200,70100,70100,70100,70100,0
|
|
20230831,110100,85695200,70100,70100,70100,70100,114
|
|
20230831,110000,77703800,70000,70000,70000,70000,0
|
|
20230831,105900,77703800,70000,70000,70000,70000,0
|
|
20230831,105800,77703800,70000,70000,70000,70000,13
|
|
20230831,105700,76793800,70000,70000,70100,69900,146
|
|
20230831,105600,66579500,70000,70000,70000,70000,0
|
|
20230831,105500,66579500,70000,70000,70000,70000,1
|
|
20230831,105400,66509500,70100,70100,70100,70100,2
|
|
20230831,105300,66369300,70100,70100,70100,70100,0
|
|
20230831,105200,66369300,70100,70100,70100,70100,0
|
|
20230831,105100,66369300,70100,70100,70100,70100,4
|
|
20230831,105000,66088900,69900,69900,69900,69900,50
|
|
20230831,104900,62593900,69900,69900,69900,69900,0
|
|
20230831,104800,62593900,69900,69900,69900,69900,17
|
|
20230831,104700,61405600,70000,70000,70000,70000,0
|
|
20230831,104600,61405600,70000,70000,70000,70000,0
|
|
20230831,104500,61405600,70000,70000,70000,70000,0
|
|
20230831,104400,61405600,70000,70000,70000,70000,0
|
|
20230831,104300,61405600,70000,70000,70000,70000,0
|
|
20230831,104200,61405600,70000,70000,70000,70000,20
|
|
20230831,104100,60005600,69900,69900,69900,69900,0
|
|
20230831,104000,60005600,69900,69900,69900,69900,0
|
|
20230831,103900,60005600,69900,69900,69900,69900,0
|
|
20230831,103800,60005600,69900,69900,69900,69900,30
|
|
20230831,103700,57908600,70000,70000,70000,70000,0
|
|
20230831,103600,57908600,70000,70000,70000,70000,28
|
|
20230831,103500,55948600,70200,70200,70200,70200,0
|
|
20230831,103400,55948600,70200,70200,70200,70200,0
|
|
20230831,103300,55948600,70200,70200,70200,70200,0
|
|
20230831,103200,55948600,70200,70200,70200,70200,0
|
|
20230831,103100,55948600,70200,70200,70200,70200,0
|
|
20230831,103000,55948600,70200,70200,70200,70200,0
|
|
20230831,102900,55948600,70200,70200,70200,70200,0
|
|
20230831,102800,55948600,70200,70200,70200,70200,1
|
|
20230831,102700,55878400,70200,70200,70200,70200,0
|
|
20230831,102600,55878400,70200,70200,70200,70200,0
|
|
20230831,102500,55878400,70200,70200,70200,70200,0
|
|
20230831,102400,55878400,70200,70200,70200,70200,0
|
|
20230831,102300,55878400,70200,70200,70200,70200,0
|
|
20230831,102200,55878400,70200,70200,70200,70200,0
|
|
20230831,102100,55878400,70200,70200,70200,70200,1
|
|
20230831,102000,55808200,70200,70200,70200,70200,0
|
|
20230831,101900,55808200,70200,70200,70200,70200,0
|
|
20230831,101800,55808200,70200,70200,70200,70200,0
|
|
20230831,101700,55808200,70200,70200,70200,70200,0
|
|
20230831,101600,55808200,70200,70200,70200,70200,1
|
|
20230831,101500,55738000,70100,70100,70100,70100,0
|
|
20230831,101400,55738000,70100,70100,70100,70100,0
|
|
20230831,101300,55738000,70100,70100,70100,70100,10
|
|
20230831,101200,55037000,69900,69900,69900,69900,0
|
|
20230831,101100,55037000,69900,69900,69900,69900,0
|
|
20230831,101000,55037000,69900,69900,69900,69900,1
|
|
20230831,100900,54967100,69900,69900,69900,69900,0
|
|
20230831,100800,54967100,69900,69900,69900,69900,0
|
|
20230831,100700,54967100,69900,69900,69900,69900,0
|
|
20230831,100600,54967100,69900,69900,69900,69900,0
|
|
20230831,100500,54967100,69900,69900,69900,69900,14
|
|
20230831,100400,53988500,69900,69900,69900,69900,0
|
|
20230831,100300,53988500,69900,69900,69900,69900,0
|
|
20230831,100200,53988500,69900,69900,69900,69900,0
|
|
20230831,100100,53988500,69900,69900,69900,69900,0
|
|
20230831,100000,53988500,69900,70100,70100,69900,2
|
|
20230831,095900,53848500,69900,69900,69900,69900,0
|
|
20230831,095800,53848500,69900,69900,69900,69900,0
|
|
20230831,095700,53848500,69900,69900,69900,69900,23
|
|
20230831,095600,52240800,69900,69900,69900,69900,0
|
|
20230831,095500,52240800,69900,69900,69900,69900,0
|
|
20230831,095400,52240800,69900,69900,69900,69900,0
|
|
20230831,095300,52240800,69900,69900,69900,69900,34
|
|
20230831,095200,49864200,69800,70000,70000,69700,236
|
|
20230831,095100,33365500,70100,70100,70100,70100,0
|
|
20230831,095000,33365500,70100,70100,70100,70100,0
|
|
20230831,094900,33365500,70100,70100,70100,70100,0
|
|
20230831,094800,33365500,70100,70100,70100,70100,81
|
|
20230831,094700,27687400,70200,70200,70200,70200,0
|
|
20230831,094600,27687400,70200,70200,70200,70200,2
|
|
20230831,094500,27547000,70200,70200,70200,70200,0
|
|
20230831,094400,27547000,70200,70200,70200,70200,0
|
|
20230831,094300,27547000,70200,70200,70200,70200,0
|
|
20230831,094200,27547000,70200,70200,70200,70200,0
|
|
20230831,094100,27547000,70200,70200,70200,70200,0
|
|
20230831,094000,27547000,70200,70200,70200,70200,0
|
|
20230831,093900,27547000,70200,70200,70200,70200,10
|
|
20230831,093800,26845000,70400,70400,70400,70400,0
|
|
20230831,093700,26845000,70400,70400,70400,70400,0
|
|
20230831,093600,26845000,70400,70400,70400,70400,0
|
|
20230831,093500,26845000,70400,70400,70400,70400,0
|
|
20230831,093400,26845000,70400,70400,70400,70400,0
|
|
20230831,093300,26845000,70400,70400,70400,70400,0
|
|
20230831,093200,26845000,70400,70400,70400,70400,0
|
|
20230831,093100,26845000,70400,70200,70400,70200,40
|
|
20230831,093000,24036800,70400,70400,70400,70400,0
|
|
20230831,092900,24036800,70400,70400,70400,70400,0
|
|
20230831,092800,24036800,70400,70400,70400,70400,0
|
|
20230831,092700,24036800,70400,70400,70400,70400,0
|
|
20230831,092600,24036800,70400,70400,70400,70400,0
|
|
20230831,092500,24036800,70400,70400,70400,70400,0
|
|
20230831,092400,24036800,70400,70400,70400,70400,0
|
|
20230831,092300,24036800,70400,70400,70400,70400,0
|
|
20230831,092200,24036800,70400,70400,70400,70400,0
|
|
20230831,092100,24036800,70400,70400,70400,70400,22
|
|
20230831,092000,22488000,70300,70300,70300,70300,0
|
|
20230831,091900,22488000,70300,70200,70300,70200,54
|
|
20230831,091800,18696800,70200,70200,70200,70200,0
|
|
20230831,091700,18696800,70200,70200,70200,70200,1
|
|
20230831,091600,18626600,70200,70200,70200,70100,22
|
|
20230831,091500,17082300,70200,70200,70200,70200,10
|
|
20230831,091400,16380300,70200,70200,70200,70200,0
|
|
20230831,091300,16380300,70200,70200,70200,70200,4
|
|
20230831,091200,16099500,70200,70200,70200,70200,0
|
|
20230831,091100,16099500,70200,70200,70200,70200,0
|
|
20230831,091000,16099500,70200,70200,70200,70200,0
|
|
20230831,090900,16099500,70200,70200,70200,70200,0
|
|
20230831,090800,16099500,70200,70200,70200,70200,0
|
|
20230831,090700,16099500,70200,70200,70200,70200,0
|
|
20230831,090600,16099500,70200,70200,70200,70200,13
|
|
20230831,090500,15186900,70200,70200,70200,70200,2
|
|
20230831,090400,15046500,70200,70200,70200,70200,37
|
|
20230831,090300,12449100,70200,70200,70200,70200,17
|
|
20230831,090200,11255700,70200,70200,70200,70200,14
|
|
20230831,090100,10272900,70500,70200,70500,70100,85
|
|
20230831,090000,4298500,70300,70500,70500,70300,61
|