574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183100,1395773300,97400,97400,97400,97400,467
|
|
20230831,183000,1395773300,97400,97400,97400,97400,0
|
|
20230831,182900,1395773300,97400,97400,97400,97400,0
|
|
20230831,182800,1395773300,97400,97400,97400,97400,0
|
|
20230831,182700,1395773300,97400,97400,97400,97400,0
|
|
20230831,182600,1395773300,97400,97400,97400,97400,0
|
|
20230831,182500,1395773300,97400,97400,97400,97400,0
|
|
20230831,182400,1395773300,97400,97400,97400,97400,0
|
|
20230831,182300,1395773300,97400,97400,97400,97400,0
|
|
20230831,182200,1395773300,97400,97400,97400,97400,0
|
|
20230831,182100,1395773300,97400,97400,97400,97400,0
|
|
20230831,182000,1395773300,97400,97400,97400,97400,0
|
|
20230831,181900,1395773300,97400,97400,97400,97400,0
|
|
20230831,181800,1395773300,97400,97400,97400,97400,0
|
|
20230831,181700,1395773300,97400,97400,97400,97400,0
|
|
20230831,181600,1395773300,97400,97400,97400,97400,0
|
|
20230831,181500,1395773300,97400,97400,97400,97400,0
|
|
20230831,181400,1395773300,97400,97400,97400,97400,0
|
|
20230831,181300,1395773300,97400,97400,97400,97400,0
|
|
20230831,181200,1395773300,97400,97400,97400,97400,0
|
|
20230831,181100,1395773300,97400,97400,97400,97400,0
|
|
20230831,181000,1395773300,97400,97400,97400,97400,0
|
|
20230831,180900,1395773300,97400,97400,97400,97400,0
|
|
20230831,180800,1395773300,97400,97400,97400,97400,0
|
|
20230831,180700,1395773300,97400,97400,97400,97400,0
|
|
20230831,180600,1395773300,97400,97400,97400,97400,0
|
|
20230831,180500,1395773300,97400,97400,97400,97400,0
|
|
20230831,180400,1395773300,97400,97400,97400,97400,0
|
|
20230831,180300,1395773300,97400,97400,97400,97400,0
|
|
20230831,180200,1395773300,97400,97400,97400,97400,0
|
|
20230831,180100,1395773300,97400,97400,97400,97400,467
|
|
20230831,180000,1395773300,97400,97400,97400,97400,0
|
|
20230831,175900,1395773300,97400,97400,97400,97400,0
|
|
20230831,175800,1395773300,97400,97400,97400,97400,0
|
|
20230831,175700,1395773300,97400,97400,97400,97400,0
|
|
20230831,175600,1395773300,97400,97400,97400,97400,0
|
|
20230831,175500,1395773300,97400,97400,97400,97400,0
|
|
20230831,175400,1395773300,97400,97400,97400,97400,0
|
|
20230831,175300,1395773300,97400,97400,97400,97400,0
|
|
20230831,175200,1395773300,97400,97400,97400,97400,0
|
|
20230831,175100,1395773300,97400,97400,97400,97400,0
|
|
20230831,175000,1395773300,97400,97400,97400,97400,0
|
|
20230831,174900,1395773300,97400,97400,97400,97400,0
|
|
20230831,174800,1395773300,97400,97400,97400,97400,0
|
|
20230831,174700,1395773300,97400,97400,97400,97400,0
|
|
20230831,174600,1395773300,97400,97400,97400,97400,0
|
|
20230831,174500,1395773300,97400,97400,97400,97400,0
|
|
20230831,174400,1395773300,97400,97400,97400,97400,0
|
|
20230831,174300,1395773300,97400,97400,97400,97400,0
|
|
20230831,174200,1395773300,97400,97400,97400,97400,0
|
|
20230831,174100,1395773300,97400,97400,97400,97400,0
|
|
20230831,174000,1395773300,97400,97400,97400,97400,0
|
|
20230831,173900,1395773300,97400,97400,97400,97400,0
|
|
20230831,173800,1395773300,97400,97400,97400,97400,0
|
|
20230831,173700,1395773300,97400,97400,97400,97400,0
|
|
20230831,173600,1395773300,97400,97400,97400,97400,0
|
|
20230831,173500,1395773300,97400,97400,97400,97400,0
|
|
20230831,173400,1395773300,97400,97400,97400,97400,0
|
|
20230831,173300,1395773300,97400,97400,97400,97400,0
|
|
20230831,173200,1395773300,97400,97400,97400,97400,0
|
|
20230831,173100,1395773300,97400,97400,97400,97400,467
|
|
20230831,173000,1395773300,97400,97400,97400,97400,0
|
|
20230831,172900,1395773300,97400,97400,97400,97400,0
|
|
20230831,172800,1395773300,97400,97400,97400,97400,0
|
|
20230831,172700,1395773300,97400,97400,97400,97400,0
|
|
20230831,172600,1395773300,97400,97400,97400,97400,0
|
|
20230831,172500,1395773300,97400,97400,97400,97400,0
|
|
20230831,172400,1395773300,97400,97400,97400,97400,0
|
|
20230831,172300,1395773300,97400,97400,97400,97400,0
|
|
20230831,172200,1395773300,97400,97400,97400,97400,0
|
|
20230831,172100,1395773300,97400,97400,97400,97400,0
|
|
20230831,172000,1395773300,97400,97400,97400,97400,0
|
|
20230831,171900,1395773300,97400,97400,97400,97400,0
|
|
20230831,171800,1395773300,97400,97400,97400,97400,0
|
|
20230831,171700,1395773300,97400,97400,97400,97400,0
|
|
20230831,171600,1395773300,97400,97400,97400,97400,0
|
|
20230831,171500,1395773300,97400,97400,97400,97400,0
|
|
20230831,171400,1395773300,97400,97400,97400,97400,0
|
|
20230831,171300,1395773300,97400,97400,97400,97400,0
|
|
20230831,171200,1395773300,97400,97400,97400,97400,0
|
|
20230831,171100,1395773300,97400,97400,97400,97400,0
|
|
20230831,171000,1395773300,97400,97400,97400,97400,0
|
|
20230831,170900,1395773300,97400,97400,97400,97400,0
|
|
20230831,170800,1395773300,97400,97400,97400,97400,0
|
|
20230831,170700,1395773300,97400,97400,97400,97400,0
|
|
20230831,170600,1395773300,97400,97400,97400,97400,0
|
|
20230831,170500,1395773300,97400,97400,97400,97400,0
|
|
20230831,170400,1395773300,97400,97400,97400,97400,0
|
|
20230831,170300,1395773300,97400,97400,97400,97400,0
|
|
20230831,170200,1395773300,97400,97400,97400,97400,0
|
|
20230831,170100,1395773300,97400,97400,97400,97400,467
|
|
20230831,170000,1395773300,97400,97400,97400,97400,0
|
|
20230831,165900,1395773300,97400,97400,97400,97400,0
|
|
20230831,165800,1395773300,97400,97400,97400,97400,0
|
|
20230831,165700,1395773300,97400,97400,97400,97400,0
|
|
20230831,165600,1395773300,97400,97400,97400,97400,0
|
|
20230831,165500,1395773300,97400,97400,97400,97400,0
|
|
20230831,165400,1395773300,97400,97400,97400,97400,0
|
|
20230831,165300,1395773300,97400,97400,97400,97400,0
|
|
20230831,165200,1395773300,97400,97400,97400,97400,0
|
|
20230831,165100,1395773300,97400,97400,97400,97400,0
|
|
20230831,165000,1395773300,97400,97400,97400,97400,0
|
|
20230831,164900,1395773300,97400,97400,97400,97400,0
|
|
20230831,164800,1395773300,97400,97400,97400,97400,0
|
|
20230831,164700,1395773300,97400,97400,97400,97400,0
|
|
20230831,164600,1395773300,97400,97400,97400,97400,0
|
|
20230831,164500,1395773300,97400,97400,97400,97400,0
|
|
20230831,164400,1395773300,97400,97400,97400,97400,0
|
|
20230831,164300,1395773300,97400,97400,97400,97400,0
|
|
20230831,164200,1395773300,97400,97400,97400,97400,0
|
|
20230831,164100,1395773300,97400,97400,97400,97400,0
|
|
20230831,164000,1395773300,97400,97400,97400,97400,0
|
|
20230831,163900,1395773300,97400,97400,97400,97400,0
|
|
20230831,163800,1395773300,97400,97400,97400,97400,0
|
|
20230831,163700,1395773300,97400,97400,97400,97400,0
|
|
20230831,163600,1395773300,97400,97400,97400,97400,0
|
|
20230831,163500,1395773300,97400,97400,97400,97400,0
|
|
20230831,163400,1395773300,97400,97400,97400,97400,0
|
|
20230831,163300,1395773300,97400,97400,97400,97400,0
|
|
20230831,163200,1395773300,97400,97400,97400,97400,0
|
|
20230831,163100,1395773300,97400,97400,97400,97400,467
|
|
20230831,163000,1395773300,97400,97400,97400,97400,0
|
|
20230831,162900,1395773300,97400,97400,97400,97400,0
|
|
20230831,162800,1395773300,97400,97400,97400,97400,0
|
|
20230831,162700,1395773300,97400,97400,97400,97400,0
|
|
20230831,162600,1395773300,97400,97400,97400,97400,0
|
|
20230831,162500,1395773300,97400,97400,97400,97400,0
|
|
20230831,162400,1395773300,97400,97400,97400,97400,0
|
|
20230831,162300,1395773300,97400,97400,97400,97400,0
|
|
20230831,162200,1395773300,97400,97400,97400,97400,0
|
|
20230831,162100,1395773300,97400,97400,97400,97400,0
|
|
20230831,162000,1395773300,97400,97400,97400,97400,0
|
|
20230831,161900,1395773300,97400,97400,97400,97400,0
|
|
20230831,161800,1395773300,97400,97400,97400,97400,0
|
|
20230831,161700,1395773300,97400,97400,97400,97400,0
|
|
20230831,161600,1395773300,97400,97400,97400,97400,0
|
|
20230831,161500,1395773300,97400,97400,97400,97400,0
|
|
20230831,161400,1395773300,97400,97400,97400,97400,0
|
|
20230831,161300,1395773300,97400,97400,97400,97400,0
|
|
20230831,161200,1395773300,97400,97400,97400,97400,0
|
|
20230831,161100,1395773300,97400,97400,97400,97400,0
|
|
20230831,161000,1395773300,97400,97400,97400,97400,0
|
|
20230831,160900,1395773300,97400,97400,97400,97400,0
|
|
20230831,160800,1395773300,97400,97400,97400,97400,0
|
|
20230831,160700,1395773300,97400,97400,97400,97400,0
|
|
20230831,160600,1395773300,97400,97400,97400,97400,0
|
|
20230831,160500,1395773300,97400,97400,97400,97400,0
|
|
20230831,160400,1395773300,97400,97400,97400,97400,0
|
|
20230831,160300,1395773300,97400,97400,97400,97400,0
|
|
20230831,160200,1395773300,97400,97400,97400,97400,0
|
|
20230831,160100,1395773300,97400,97400,97400,97400,467
|
|
20230831,160000,1395773300,97400,97400,97400,97400,0
|
|
20230831,155900,1395773300,97400,97400,97400,97400,0
|
|
20230831,155800,1395773300,97400,97400,97400,97400,0
|
|
20230831,155700,1395773300,97400,97400,97400,97400,0
|
|
20230831,155600,1395773300,97400,97400,97400,97400,0
|
|
20230831,155500,1395773300,97400,97400,97400,97400,0
|
|
20230831,155400,1395773300,97400,97400,97400,97400,0
|
|
20230831,155300,1395773300,97400,97400,97400,97400,0
|
|
20230831,155200,1395773300,97400,97400,97400,97400,0
|
|
20230831,155100,1395773300,97400,97400,97400,97400,0
|
|
20230831,155000,1395773300,97400,97400,97400,97400,0
|
|
20230831,154900,1395773300,97400,97400,97400,97400,0
|
|
20230831,154800,1395773300,97400,97400,97400,97400,0
|
|
20230831,154700,1395773300,97400,97400,97400,97400,0
|
|
20230831,154600,1395773300,97400,97400,97400,97400,0
|
|
20230831,154500,1395773300,97400,97400,97400,97400,0
|
|
20230831,154400,1395773300,97400,97400,97400,97400,0
|
|
20230831,154300,1395773300,97400,97400,97400,97400,0
|
|
20230831,154200,1395773300,97400,97400,97400,97400,0
|
|
20230831,154100,1395773300,97400,97400,97400,97400,0
|
|
20230831,154000,1395773300,97400,97400,97400,97400,0
|
|
20230831,153900,1395773300,97400,97400,97400,97400,0
|
|
20230831,153800,1395773300,97400,97400,97400,97400,0
|
|
20230831,153700,1395773300,97400,97400,97400,97400,0
|
|
20230831,153600,1395773300,97400,97400,97400,97400,0
|
|
20230831,153500,1395773300,97400,97400,97400,97400,0
|
|
20230831,153400,1395773300,97400,97400,97400,97400,0
|
|
20230831,153300,1395773300,97400,97400,97400,97400,0
|
|
20230831,153200,1395773300,97400,97400,97400,97400,0
|
|
20230831,153100,1395773300,97400,97400,97400,97400,467
|
|
20230831,153000,1395773300,97400,97400,97400,97400,467
|
|
20230831,152900,1350287500,97300,97300,97300,97300,0
|
|
20230831,152800,1350287500,97300,97300,97300,97300,0
|
|
20230831,152700,1350287500,97300,97300,97300,97300,0
|
|
20230831,152600,1350287500,97300,97300,97300,97300,0
|
|
20230831,152500,1350287500,97300,97300,97300,97300,0
|
|
20230831,152400,1350287500,97300,97300,97300,97300,0
|
|
20230831,152300,1350287500,97300,97300,97300,97300,0
|
|
20230831,152200,1350287500,97300,97300,97300,97300,0
|
|
20230831,152100,1350287500,97300,97300,97300,97300,0
|
|
20230831,152000,1350287500,97300,97300,97300,97300,0
|
|
20230831,151900,1350287500,97300,97300,97300,97200,23
|
|
20230831,151800,1348050600,96900,96900,96900,96900,1
|
|
20230831,151700,1347953700,97300,97300,97300,97300,19
|
|
20230831,151600,1346105000,97300,97200,97300,97000,41
|
|
20230831,151500,1342122600,97300,97300,97300,97200,37
|
|
20230831,151400,1338522700,97300,97300,97300,97300,7
|
|
20230831,151300,1337841600,97300,97300,97300,97300,24
|
|
20230831,151200,1335506400,97300,97300,97300,97300,19
|
|
20230831,151100,1333657700,97300,97300,97300,97300,19
|
|
20230831,151000,1331809000,97300,96900,97300,96900,31
|
|
20230831,150900,1328794600,97100,97100,97100,97100,7
|
|
20230831,150800,1328114900,97300,97300,97300,97300,7
|
|
20230831,150700,1327433800,97300,97300,97300,97000,50
|
|
20230831,150600,1322574300,97300,97300,97300,97300,4
|
|
20230831,150500,1322185100,96900,97000,97100,96900,29
|
|
20230831,150400,1319371300,97000,97100,97200,97000,33
|
|
20230831,150300,1316167300,97300,97000,97300,97000,41
|
|
20230831,150200,1312184800,97000,96800,97000,96800,11
|
|
20230831,150100,1311118300,97100,97100,97100,97100,5
|
|
20230831,150000,1310632800,97000,97000,97200,97000,129
|
|
20230831,145900,1298114200,97000,97100,97200,97000,333
|
|
20230831,145800,1265809100,97100,97100,97100,97000,217
|
|
20230831,145700,1244755300,97100,97000,97200,97000,35
|
|
20230831,145600,1241356100,97000,97000,97200,97000,22
|
|
20230831,145500,1239221100,97000,97000,97200,97000,34
|
|
20230831,145400,1235920200,97000,97000,97200,97000,41
|
|
20230831,145300,1231940500,97200,97000,97200,97000,28
|
|
20230831,145200,1229222900,97000,97200,97200,97000,360
|
|
20230831,145100,1194290800,97300,97300,97300,97300,29
|
|
20230831,145000,1191469100,97300,97000,97300,97000,31
|
|
20230831,144900,1188458600,97100,97200,97200,97100,24
|
|
20230831,144800,1186127700,97000,97200,97200,97000,252
|
|
20230831,144700,1161679600,97200,97100,97300,97100,40
|
|
20230831,144600,1157791800,97000,97000,97000,97000,16
|
|
20230831,144500,1156239800,97100,97000,97100,97000,422
|
|
20230831,144400,1115305300,97100,97100,97200,97000,35
|
|
20230831,144300,1111906700,97100,97100,97100,97000,891
|
|
20230831,144200,1025478000,97100,97100,97100,97000,11
|
|
20230831,144100,1024410400,97100,97100,97200,97100,9
|
|
20230831,144000,1023535900,97000,97200,97200,97000,24
|
|
20230831,143900,1021207400,97000,97100,97100,97000,33
|
|
20230831,143800,1018005200,97100,97000,97100,97000,66
|
|
20230831,143700,1011599000,97100,97100,97100,97000,36
|
|
20230831,143600,1008105500,97100,97200,97200,97000,25
|
|
20230831,143500,1005677600,97000,97100,97100,97000,22
|
|
20230831,143400,1003541600,97200,97100,97200,97000,56
|
|
20230831,143300,998104400,97000,97100,97100,97000,9
|
|
20230831,143200,997231100,97100,97200,97200,97100,7
|
|
20230831,143100,996550900,97000,97100,97200,97000,40
|
|
20230831,143000,992668900,97000,97000,97100,96900,635
|
|
20230831,142900,931072600,97000,97100,97100,97000,6
|
|
20230831,142800,930490100,97000,97200,97200,97000,727
|
|
20230831,142700,859965400,97200,97200,97200,97200,25
|
|
20230831,142600,857535400,97200,97200,97300,97200,59
|
|
20230831,142500,851799000,97200,97200,97200,97200,38
|
|
20230831,142400,848105400,97300,97300,97300,97200,64
|
|
20230831,142300,841881800,97200,97100,97200,97100,112
|
|
20230831,142200,830996400,97100,97100,97200,97000,381
|
|
20230831,142100,793968700,97100,97100,97200,97100,117
|
|
20230831,142000,782606400,97100,97100,97100,97000,78
|
|
20230831,141900,775038400,97200,97100,97200,97000,132
|
|
20230831,141800,762225200,97100,97100,97200,97100,78
|
|
20230831,141700,754650200,97100,97200,97200,97100,18
|
|
20230831,141600,752902300,97100,97100,97100,97100,4
|
|
20230831,141500,752513900,97200,97200,97200,97200,0
|
|
20230831,141400,752513900,97200,97200,97200,97100,22
|
|
20230831,141300,750375700,97100,97100,97100,97100,4
|
|
20230831,141200,749987300,97100,97100,97100,97100,8
|
|
20230831,141100,749210500,97200,97200,97200,97100,11
|
|
20230831,141000,748141500,97100,97100,97100,97100,20
|
|
20230831,140900,746199500,97100,97100,97100,97100,4
|
|
20230831,140800,745811100,97200,97200,97200,97100,13
|
|
20230831,140700,744547700,97100,97100,97100,97100,6
|
|
20230831,140600,743965100,97100,97100,97100,97100,17
|
|
20230831,140500,742314400,97100,97100,97100,97100,12
|
|
20230831,140400,741149200,97100,97100,97100,97000,113
|
|
20230831,140300,730187500,97000,97100,97100,97000,304
|
|
20230831,140200,700699100,97100,97100,97100,97100,11
|
|
20230831,140100,699631000,97100,97100,97100,97100,13
|
|
20230831,140000,698368700,97100,97100,97100,97000,313
|
|
20230831,135900,668006400,97100,97100,97100,97100,0
|
|
20230831,135800,668006400,97100,97100,97100,97100,12
|
|
20230831,135700,666841200,97100,97100,97100,97100,15
|
|
20230831,135600,665384700,97000,97100,97100,97000,304
|
|
20230831,135500,635896300,97100,97100,97100,97100,11
|
|
20230831,135400,634828200,97100,97100,97100,97100,2
|
|
20230831,135300,634634000,97100,97100,97100,97100,26
|
|
20230831,135200,632109400,97100,97100,97100,97100,7
|
|
20230831,135100,631429700,97100,97100,97100,97000,7
|
|
20230831,135000,630750100,97100,97100,97100,97100,5
|
|
20230831,134900,630264600,97100,97100,97100,97100,12
|
|
20230831,134800,629099400,97100,97100,97100,97100,11
|
|
20230831,134700,628031300,97100,97000,97100,97000,9
|
|
20230831,134600,627158000,97100,97100,97100,97000,7
|
|
20230831,134500,626478400,97000,97100,97100,97000,125
|
|
20230831,134400,614351100,97100,97100,97100,97100,2
|
|
20230831,134300,614156900,97000,97100,97100,97000,311
|
|
20230831,134200,583989400,97100,97100,97100,97100,11
|
|
20230831,134100,582921300,97100,97100,97100,97100,14
|
|
20230831,134000,581561900,97100,97000,97100,97000,7
|
|
20230831,133900,580882400,97000,97100,97100,97000,298
|
|
20230831,133800,551975700,97100,97100,97100,97000,17
|
|
20230831,133700,550326000,97100,97000,97100,97000,17
|
|
20230831,133600,548675400,97000,97000,97000,97000,231
|
|
20230831,133500,526268400,97200,97100,97200,97100,11
|
|
20230831,133400,525199700,97100,97100,97100,97100,2
|
|
20230831,133300,525005500,97100,97100,97100,97000,113
|
|
20230831,133200,514042800,97100,97100,97100,97100,11
|
|
20230831,133100,512974700,97100,97000,97100,97000,381
|
|
20230831,133000,476017500,97100,97100,97100,97100,30
|
|
20230831,132900,473104500,97000,97100,97100,97000,23
|
|
20230831,132800,470871600,97100,97100,97100,97000,11
|
|
20230831,132700,469803800,97000,97100,97100,97000,9
|
|
20230831,132600,468930300,97000,97100,97100,97000,4
|
|
20230831,132500,468542200,97100,97100,97100,97000,55
|
|
20230831,132400,463202100,97100,97100,97100,97000,16
|
|
20230831,132300,461648800,97000,97000,97000,97000,4
|
|
20230831,132200,461260800,97100,97100,97200,97100,11
|
|
20230831,132100,460192100,97100,97100,97100,97100,6
|
|
20230831,132000,459609500,97200,97000,97200,97000,17
|
|
20230831,131900,457957700,97000,97000,97000,96900,110
|
|
20230831,131800,447290200,97000,97100,97200,97000,307
|
|
20230831,131700,417510200,97100,97100,97200,97100,10
|
|
20230831,131600,416538700,97200,97200,97200,97100,22
|
|
20230831,131500,414400700,97100,97200,97200,97100,7
|
|
20230831,131400,413720800,97200,97100,97200,97000,310
|
|
20230831,131300,383607400,97000,97000,97000,97000,4
|
|
20230831,131200,383219400,97100,97000,97100,97000,27
|
|
20230831,131100,380598100,97000,96900,97000,96900,145
|
|
20230831,131000,366535400,96900,96900,96900,96900,5
|
|
20230831,130900,366050900,96800,96900,97000,96800,12
|
|
20230831,130800,364887600,96800,96900,96900,96800,16
|
|
20230831,130700,363337300,96900,96800,96900,96800,9
|
|
20230831,130600,362465700,96800,96900,96900,96800,14
|
|
20230831,130500,361109300,96800,96900,96900,96800,8
|
|
20230831,130400,360334700,96900,96800,96900,96800,26
|
|
20230831,130300,357815600,97000,97000,97000,97000,6
|
|
20230831,130200,357233600,96900,96900,96900,96900,9
|
|
20230831,130100,356361500,97000,96900,97000,96900,11
|
|
20230831,130000,355295000,97000,96800,97000,96800,14
|
|
20230831,125900,353938600,96900,96900,96900,96900,18
|
|
20230831,125800,352194400,96900,96900,96900,96900,3
|
|
20230831,125700,351903700,96900,96900,96900,96900,5
|
|
20230831,125600,351419200,96900,96900,97000,96900,29
|
|
20230831,125500,348608500,96800,96900,96900,96800,5
|
|
20230831,125400,348124300,96900,96900,96900,96900,4
|
|
20230831,125300,347736700,96900,96900,97000,96900,30
|
|
20230831,125200,344829000,96900,96900,96900,96900,27
|
|
20230831,125100,342212700,97000,97000,97000,96900,8
|
|
20230831,125000,341436800,96900,97000,97000,96900,7
|
|
20230831,124900,340757900,96900,97000,97000,96900,5
|
|
20230831,124800,340273000,96900,97000,97000,96900,21
|
|
20230831,124700,338236200,96900,97000,97000,96900,7
|
|
20230831,124600,337557300,96900,97000,97000,96900,35
|
|
20230831,124500,334165300,96900,97000,97000,96900,3
|
|
20230831,124400,333874400,96900,97000,97000,96900,7
|
|
20230831,124300,333195500,97000,96900,97000,96800,31
|
|
20230831,124200,330189900,96800,97000,97000,96800,3
|
|
20230831,124100,329899100,96900,96900,96900,96900,10
|
|
20230831,124000,328930100,96800,96900,96900,96800,8
|
|
20230831,123900,328155000,96900,96800,97000,96800,19
|
|
20230831,123800,326312900,97000,96900,97000,96900,8
|
|
20230831,123700,325537400,96800,96900,96900,96800,10
|
|
20230831,123600,324568800,96900,96900,96900,96900,10
|
|
20230831,123500,323599800,96900,96900,96900,96900,14
|
|
20230831,123400,322243200,96900,96900,96900,96900,5
|
|
20230831,123300,321758700,96900,96900,96900,96900,12
|
|
20230831,123200,320595900,96900,96900,96900,96900,2
|
|
20230831,123100,320402100,96900,96900,96900,96900,17
|
|
20230831,123000,318754800,96800,96900,96900,96800,17
|
|
20230831,122900,317107700,96900,96800,96900,96800,4
|
|
20230831,122800,316720400,96900,96900,96900,96800,6
|
|
20230831,122700,316139200,96900,96900,96900,96900,19
|
|
20230831,122600,314298100,96800,96700,96800,96700,11
|
|
20230831,122500,313233400,96700,96800,96900,96700,8
|
|
20230831,122400,312458900,96700,96700,96700,96700,2
|
|
20230831,122300,312265500,96900,96800,96900,96800,22
|
|
20230831,122200,310135300,96700,97000,97000,96700,31
|
|
20230831,122100,307134200,96900,96800,96900,96800,6
|
|
20230831,122000,306552900,96800,96900,97000,96800,13
|
|
20230831,121900,305292600,96800,96900,97000,96800,15
|
|
20230831,121800,303838100,96900,96900,96900,96900,5
|
|
20230831,121700,303353600,96900,96900,96900,96900,12
|
|
20230831,121600,302190800,96900,96900,96900,96900,4
|
|
20230831,121500,301803200,96900,96900,96900,96900,19
|
|
20230831,121400,299962100,96800,96900,96900,96800,8
|
|
20230831,121300,299187000,96800,96800,96900,96800,8
|
|
20230831,121200,298412100,96900,96800,96900,96800,17
|
|
20230831,121100,296766400,96900,96900,96900,96900,12
|
|
20230831,121000,295603600,96900,96700,96900,96700,16
|
|
20230831,120900,294054300,96700,96800,96800,96700,8
|
|
20230831,120800,293280000,96800,96700,96800,96700,7
|
|
20230831,120700,292602800,96900,96800,96900,96800,24
|
|
20230831,120600,290278900,96900,96900,96900,96900,0
|
|
20230831,120500,290278900,96900,96700,96900,96700,12
|
|
20230831,120400,289117400,96700,96900,96900,96700,7
|
|
20230831,120300,288439300,96800,96800,96800,96800,14
|
|
20230831,120200,287084100,96800,96700,96800,96700,16
|
|
20230831,120100,285535500,96600,96700,96700,96600,14
|
|
20230831,120000,284181900,96700,96700,96700,96700,23
|
|
20230831,115900,281957800,96700,96800,96900,96700,7
|
|
20230831,115800,281280000,96800,96800,96800,96800,16
|
|
20230831,115700,279731200,96800,96800,96800,96800,11
|
|
20230831,115600,278666400,96800,96800,96800,96800,0
|
|
20230831,115500,278666400,96800,96700,96800,96700,10
|
|
20230831,115400,277698700,96800,96800,96800,96800,18
|
|
20230831,115300,275956300,96600,96700,96700,96500,23
|
|
20230831,115200,273733700,96800,96900,96900,96800,6
|
|
20230831,115100,273152700,96700,96900,96900,96700,17
|
|
20230831,115000,271505900,96800,96700,96800,96700,19
|
|
20230831,114900,269666800,96700,96800,96900,96700,10
|
|
20230831,114800,268698700,96700,96700,96700,96700,1
|
|
20230831,114700,268602000,96900,96700,96900,96700,14
|
|
20230831,114600,267246300,96900,96900,96900,96700,15
|
|
20230831,114500,265793000,96800,96800,96800,96800,8
|
|
20230831,114400,265018600,96900,96800,96900,96800,7
|
|
20230831,114300,264340400,96800,96900,96900,96800,7
|
|
20230831,114200,263662200,97000,96800,97000,96800,20
|
|
20230831,114100,261722900,97000,96900,97000,96900,8
|
|
20230831,114000,260947400,96900,96900,96900,96900,9
|
|
20230831,113900,260075300,97000,96800,97000,96800,4
|
|
20230831,113800,259687500,96800,96900,96900,96800,19
|
|
20230831,113700,257846500,96900,96900,96900,96900,5
|
|
20230831,113600,257362000,96900,96900,96900,96900,7
|
|
20230831,113500,256683700,96800,97000,97000,96800,8
|
|
20230831,113400,255907900,97000,96800,97000,96700,74
|
|
20230831,113300,248734400,96800,96800,96800,96800,0
|
|
20230831,113200,248734400,96800,96800,96800,96800,10
|
|
20230831,113100,247766400,96800,96800,96800,96800,7
|
|
20230831,113000,247088800,96600,96800,96800,96600,21
|
|
20230831,112900,245057300,96800,96800,96800,96800,8
|
|
20230831,112800,244282900,96800,96800,96800,96800,8
|
|
20230831,112700,243508500,96700,96800,96800,96700,5
|
|
20230831,112600,243024900,96800,96700,96800,96700,9
|
|
20230831,112500,242153900,96700,96700,96700,96700,13
|
|
20230831,112400,240896800,96700,96700,96700,96700,5
|
|
20230831,112300,240413300,96700,96700,96700,96700,2
|
|
20230831,112200,240219900,96700,96700,96700,96700,5
|
|
20230831,112100,239736400,96700,96700,96700,96600,27
|
|
20230831,112000,237125900,96700,96700,96700,96700,0
|
|
20230831,111900,237125900,96700,96600,96700,96600,9
|
|
20230831,111800,236255700,96700,96600,96700,96600,7
|
|
20230831,111700,235578900,96600,96700,96700,96600,13
|
|
20230831,111600,234321900,96700,96600,96800,96600,8
|
|
20230831,111500,233548200,96700,96700,96700,96700,7
|
|
20230831,111400,232871300,96700,96600,96700,96600,5
|
|
20230831,111300,232387900,96800,96600,96800,96600,20
|
|
20230831,111200,230452600,96700,96900,96900,96700,22
|
|
20230831,111100,228323900,96800,96800,96800,96800,5
|
|
20230831,111000,227839900,96800,96800,96800,96800,0
|
|
20230831,110900,227839900,96800,96700,96900,96700,19
|
|
20230831,110800,226001600,96900,96800,96900,96700,31
|
|
20230831,110700,223000500,96900,96900,96900,96900,0
|
|
20230831,110600,223000500,96900,97000,97000,96900,14
|
|
20230831,110500,221643400,97000,96900,97000,96900,16
|
|
20230831,110400,220092400,96900,96900,96900,96900,5
|
|
20230831,110300,219607900,96900,96900,96900,96900,6
|
|
20230831,110200,219026500,96900,96900,96900,96900,7
|
|
20230831,110100,218348200,96900,96900,96900,96900,17
|
|
20230831,110000,216700900,96900,96700,96900,96700,12
|
|
20230831,105900,215538300,96900,96700,96900,96700,4
|
|
20230831,105800,215150900,96900,96700,96900,96700,13
|
|
20230831,105700,213892100,96900,96800,96900,96800,14
|
|
20230831,105600,212536700,96800,96700,96800,96700,3
|
|
20230831,105500,212246400,96800,96800,96800,96700,13
|
|
20230831,105400,210988100,96700,96700,96700,96700,2
|
|
20230831,105300,210794700,96700,96600,96700,96600,15
|
|
20230831,105200,209345500,96600,96600,96600,96600,13
|
|
20230831,105100,208089700,96600,96600,96700,96600,7
|
|
20230831,105000,207413000,96700,96800,96800,96700,7
|
|
20230831,104900,206735800,96600,96800,96800,96600,8
|
|
20230831,104800,205961600,96800,96800,96800,96600,36
|
|
20230831,104700,202479700,96800,96800,96800,96800,0
|
|
20230831,104600,202479700,96800,96800,96800,96800,2
|
|
20230831,104500,202286100,96800,96900,96900,96800,16
|
|
20230831,104400,200736800,96800,96600,96800,96600,15
|
|
20230831,104300,199285600,96700,96700,96700,96700,10
|
|
20230831,104200,198318600,96700,96600,96700,96600,12
|
|
20230831,104100,197158700,96600,96600,96600,96600,1
|
|
20230831,104000,197062100,96700,96600,96700,96600,33
|
|
20230831,103900,193872900,96700,96700,96700,96700,6
|
|
20230831,103800,193292700,96700,96700,96700,96700,4
|
|
20230831,103700,192905900,96700,96700,96700,96700,5
|
|
20230831,103600,192422400,96700,96600,96700,96600,15
|
|
20230831,103500,190973200,96600,96600,96600,96600,5
|
|
20230831,103400,190490200,96500,96500,96500,96500,2
|
|
20230831,103300,190297200,96400,96600,96700,96400,5
|
|
20230831,103200,189814200,96500,96400,96500,96400,22
|
|
20230831,103100,187691400,96400,96400,96400,96400,2
|
|
20230831,103000,187498600,96400,96500,96500,96400,6
|
|
20230831,102900,186919900,96500,96400,96500,96400,8
|
|
20230831,102800,186148000,96500,96500,96500,96400,19
|
|
20230831,102700,184314700,96400,96400,96400,96400,2
|
|
20230831,102600,184121900,96500,96300,96500,96300,14
|
|
20230831,102500,182772100,96400,96400,96400,96400,9
|
|
20230831,102400,181904500,96500,96400,96500,96400,14
|
|
20230831,102300,180553600,96500,96500,96500,96300,11
|
|
20230831,102200,179492500,96400,96700,96700,96400,22
|
|
20230831,102100,177367700,96700,96800,96800,96700,21
|
|
20230831,102000,175335000,96900,96900,96900,96900,20
|
|
20230831,101900,173397000,96900,96900,96900,96900,10
|
|
20230831,101800,172428000,96900,96900,96900,96900,1
|
|
20230831,101700,172331100,96900,97000,97000,96900,8
|
|
20230831,101600,171555200,97000,97000,97000,96900,20
|
|
20230831,101500,169615400,97000,97000,97000,97000,5
|
|
20230831,101400,169130400,96900,96900,96900,96900,3
|
|
20230831,101300,168839700,97000,97000,97100,96900,65
|
|
20230831,101200,162534600,97000,97000,97100,97000,176
|
|
20230831,101100,145462200,96900,96900,96900,96900,51
|
|
20230831,101000,140520300,97000,97000,97000,97000,9
|
|
20230831,100900,139647300,97000,96900,97000,96900,32
|
|
20230831,100800,136545800,96900,96900,96900,96900,0
|
|
20230831,100700,136545800,96900,97000,97000,96900,44
|
|
20230831,100600,132282000,97000,97000,97000,96900,12
|
|
20230831,100500,131118100,97000,97000,97000,97000,10
|
|
20230831,100400,130148100,96900,97000,97000,96900,6
|
|
20230831,100300,129566200,97000,97000,97000,96900,30
|
|
20230831,100200,126656400,97000,97000,97000,97000,5
|
|
20230831,100100,126171400,96900,97000,97000,96900,8
|
|
20230831,100000,125395600,97000,96900,97000,96900,79
|
|
20230831,095900,117740000,96900,96900,96900,96900,19
|
|
20230831,095800,115898900,96800,96800,96800,96800,1
|
|
20230831,095700,115802100,96900,96800,96900,96800,10
|
|
20230831,095600,114833400,96900,96900,96900,96800,12
|
|
20230831,095500,113670700,96900,96800,96900,96800,31
|
|
20230831,095400,110668700,96800,96800,96800,96800,2
|
|
20230831,095300,110475100,96800,96800,96800,96600,11
|
|
20230831,095200,109411100,96600,96600,96600,96600,5
|
|
20230831,095100,108928100,96600,96600,96800,96600,24
|
|
20230831,095000,106606300,96800,96600,96800,96400,55
|
|
20230831,094900,101298200,96800,96800,96800,96800,5
|
|
20230831,094800,100814200,96800,96800,96800,96800,0
|
|
20230831,094700,100814200,96800,96800,96800,96800,0
|
|
20230831,094600,100814200,96800,96800,96800,96800,0
|
|
20230831,094500,100814200,96800,96800,96800,96800,0
|
|
20230831,094400,100814200,96800,96800,96800,96800,50
|
|
20230831,094300,95974200,96800,96800,96800,96800,0
|
|
20230831,094200,95974200,96800,96500,96800,96500,144
|
|
20230831,094100,82047300,96400,96400,96400,96400,0
|
|
20230831,094000,82047300,96400,96400,96400,96400,42
|
|
20230831,093900,77998500,96800,96700,96800,96600,204
|
|
20230831,093800,58257700,96600,96300,96600,96100,227
|
|
20230831,093700,36387600,96700,96500,96700,96500,18
|
|
20230831,093600,34649300,96400,96400,96400,96300,44
|
|
20230831,093500,30409400,96400,95900,96400,95900,19
|
|
20230831,093400,28582600,95500,95500,95500,95500,0
|
|
20230831,093300,28582600,95500,95500,95500,95500,96
|
|
20230831,093200,19414600,95500,95500,95500,95500,0
|
|
20230831,093100,19414600,95500,95500,95500,95500,2
|
|
20230831,093000,19223600,95500,95500,95500,95500,0
|
|
20230831,092900,19223600,95500,95500,95500,95500,0
|
|
20230831,092800,19223600,95500,95500,95500,95500,0
|
|
20230831,092700,19223600,95500,95500,95500,95500,0
|
|
20230831,092600,19223600,95500,95500,95500,95500,3
|
|
20230831,092500,18937100,95400,95400,95400,95400,0
|
|
20230831,092400,18937100,95400,95400,95400,95400,0
|
|
20230831,092300,18937100,95400,95400,95400,95400,1
|
|
20230831,092200,18841700,95200,95200,95200,95200,16
|
|
20230831,092100,17318500,95200,95200,95200,95200,1
|
|
20230831,092000,17223300,95200,95200,95200,95200,0
|
|
20230831,091900,17223300,95200,95200,95200,95200,17
|
|
20230831,091800,15604900,95100,95100,95100,95100,1
|
|
20230831,091700,15509800,95100,95100,95100,95100,3
|
|
20230831,091600,15224500,95100,95100,95100,95100,11
|
|
20230831,091500,14178400,95100,95100,95100,95100,1
|
|
20230831,091400,14083300,95100,95000,95100,95000,38
|
|
20230831,091300,10471700,95100,95100,95100,95100,1
|
|
20230831,091200,10376600,94900,94900,94900,94900,0
|
|
20230831,091100,10376600,94900,94900,94900,94900,0
|
|
20230831,091000,10376600,94900,95100,95100,94900,2
|
|
20230831,090900,10186600,95100,95000,95100,95000,28
|
|
20230831,090800,7526400,95000,95000,95000,95000,9
|
|
20230831,090700,6671400,95000,95100,95100,95000,14
|
|
20230831,090600,5340200,95200,95500,95500,95200,32
|
|
20230831,090500,2288800,95500,95500,95500,95500,7
|
|
20230831,090400,1620300,95500,95500,95500,95500,3
|
|
20230831,090300,1333800,95500,95500,95500,95500,2
|
|
20230831,090200,1142800,95400,95400,95400,95400,1
|
|
20230831,090100,1047400,95300,95300,95300,95300,2
|
|
20230831,090000,856800,95200,95200,95200,95200,9
|