637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193400,126430900,67200,67200,67200,67200,117
|
|
20230831,193300,126430900,67200,67200,67200,67200,0
|
|
20230831,193200,126430900,67200,67200,67200,67200,0
|
|
20230831,193100,126430900,67200,67200,67200,67200,0
|
|
20230831,193000,126430900,67200,67200,67200,67200,0
|
|
20230831,192900,126430900,67200,67200,67200,67200,0
|
|
20230831,192800,126430900,67200,67200,67200,67200,0
|
|
20230831,192700,126430900,67200,67200,67200,67200,0
|
|
20230831,192600,126430900,67200,67200,67200,67200,0
|
|
20230831,192500,126430900,67200,67200,67200,67200,0
|
|
20230831,192400,126430900,67200,67200,67200,67200,0
|
|
20230831,192300,126430900,67200,67200,67200,67200,0
|
|
20230831,192200,126430900,67200,67200,67200,67200,0
|
|
20230831,192100,126430900,67200,67200,67200,67200,0
|
|
20230831,192000,126430900,67200,67200,67200,67200,0
|
|
20230831,191900,126430900,67200,67200,67200,67200,0
|
|
20230831,191800,126430900,67200,67200,67200,67200,0
|
|
20230831,191700,126430900,67200,67200,67200,67200,0
|
|
20230831,191600,126430900,67200,67200,67200,67200,0
|
|
20230831,191500,126430900,67200,67200,67200,67200,0
|
|
20230831,191400,126430900,67200,67200,67200,67200,0
|
|
20230831,191300,126430900,67200,67200,67200,67200,0
|
|
20230831,191200,126430900,67200,67200,67200,67200,0
|
|
20230831,191100,126430900,67200,67200,67200,67200,0
|
|
20230831,191000,126430900,67200,67200,67200,67200,0
|
|
20230831,190900,126430900,67200,67200,67200,67200,0
|
|
20230831,190800,126430900,67200,67200,67200,67200,0
|
|
20230831,190700,126430900,67200,67200,67200,67200,0
|
|
20230831,190600,126430900,67200,67200,67200,67200,0
|
|
20230831,190500,126430900,67200,67200,67200,67200,0
|
|
20230831,190400,126430900,67200,67200,67200,67200,117
|
|
20230831,190300,126430900,67200,67200,67200,67200,0
|
|
20230831,190200,126430900,67200,67200,67200,67200,0
|
|
20230831,190100,126430900,67200,67200,67200,67200,0
|
|
20230831,190000,126430900,67200,67200,67200,67200,0
|
|
20230831,185900,126430900,67200,67200,67200,67200,0
|
|
20230831,185800,126430900,67200,67200,67200,67200,0
|
|
20230831,185700,126430900,67200,67200,67200,67200,0
|
|
20230831,185600,126430900,67200,67200,67200,67200,0
|
|
20230831,185500,126430900,67200,67200,67200,67200,0
|
|
20230831,185400,126430900,67200,67200,67200,67200,0
|
|
20230831,185300,126430900,67200,67200,67200,67200,0
|
|
20230831,185200,126430900,67200,67200,67200,67200,0
|
|
20230831,185100,126430900,67200,67200,67200,67200,0
|
|
20230831,185000,126430900,67200,67200,67200,67200,0
|
|
20230831,184900,126430900,67200,67200,67200,67200,0
|
|
20230831,184800,126430900,67200,67200,67200,67200,0
|
|
20230831,184700,126430900,67200,67200,67200,67200,0
|
|
20230831,184600,126430900,67200,67200,67200,67200,0
|
|
20230831,184500,126430900,67200,67200,67200,67200,0
|
|
20230831,184400,126430900,67200,67200,67200,67200,0
|
|
20230831,184300,126430900,67200,67200,67200,67200,0
|
|
20230831,184200,126430900,67200,67200,67200,67200,0
|
|
20230831,184100,126430900,67200,67200,67200,67200,0
|
|
20230831,184000,126430900,67200,67200,67200,67200,0
|
|
20230831,183900,126430900,67200,67200,67200,67200,0
|
|
20230831,183800,126430900,67200,67200,67200,67200,0
|
|
20230831,183700,126430900,67200,67200,67200,67200,0
|
|
20230831,183600,126430900,67200,67200,67200,67200,0
|
|
20230831,183500,126430900,67200,67200,67200,67200,0
|
|
20230831,183400,126430900,67200,67200,67200,67200,117
|
|
20230831,183300,126430900,67200,67200,67200,67200,0
|
|
20230831,183200,126430900,67200,67200,67200,67200,0
|
|
20230831,183100,126430900,67200,67200,67200,67200,0
|
|
20230831,183000,126430900,67200,67200,67200,67200,0
|
|
20230831,182900,126430900,67200,67200,67200,67200,0
|
|
20230831,182800,126430900,67200,67200,67200,67200,0
|
|
20230831,182700,126430900,67200,67200,67200,67200,0
|
|
20230831,182600,126430900,67200,67200,67200,67200,0
|
|
20230831,182500,126430900,67200,67200,67200,67200,0
|
|
20230831,182400,126430900,67200,67200,67200,67200,0
|
|
20230831,182300,126430900,67200,67200,67200,67200,0
|
|
20230831,182200,126430900,67200,67200,67200,67200,0
|
|
20230831,182100,126430900,67200,67200,67200,67200,0
|
|
20230831,182000,126430900,67200,67200,67200,67200,0
|
|
20230831,181900,126430900,67200,67200,67200,67200,0
|
|
20230831,181800,126430900,67200,67200,67200,67200,0
|
|
20230831,181700,126430900,67200,67200,67200,67200,0
|
|
20230831,181600,126430900,67200,67200,67200,67200,0
|
|
20230831,181500,126430900,67200,67200,67200,67200,0
|
|
20230831,181400,126430900,67200,67200,67200,67200,0
|
|
20230831,181300,126430900,67200,67200,67200,67200,0
|
|
20230831,181200,126430900,67200,67200,67200,67200,0
|
|
20230831,181100,126430900,67200,67200,67200,67200,0
|
|
20230831,181000,126430900,67200,67200,67200,67200,0
|
|
20230831,180900,126430900,67200,67200,67200,67200,0
|
|
20230831,180800,126430900,67200,67200,67200,67200,0
|
|
20230831,180700,126430900,67200,67200,67200,67200,0
|
|
20230831,180600,126430900,67200,67200,67200,67200,0
|
|
20230831,180500,126430900,67200,67200,67200,67200,0
|
|
20230831,180400,126430900,67200,67200,67200,67200,117
|
|
20230831,180300,126430900,67200,67200,67200,67200,0
|
|
20230831,180200,126430900,67200,67200,67200,67200,0
|
|
20230831,180100,126430900,67200,67200,67200,67200,0
|
|
20230831,180000,126430900,67200,67200,67200,67200,0
|
|
20230831,175900,126430900,67200,67200,67200,67200,0
|
|
20230831,175800,126430900,67200,67200,67200,67200,0
|
|
20230831,175700,126430900,67200,67200,67200,67200,0
|
|
20230831,175600,126430900,67200,67200,67200,67200,0
|
|
20230831,175500,126430900,67200,67200,67200,67200,0
|
|
20230831,175400,126430900,67200,67200,67200,67200,0
|
|
20230831,175300,126430900,67200,67200,67200,67200,0
|
|
20230831,175200,126430900,67200,67200,67200,67200,0
|
|
20230831,175100,126430900,67200,67200,67200,67200,0
|
|
20230831,175000,126430900,67200,67200,67200,67200,0
|
|
20230831,174900,126430900,67200,67200,67200,67200,0
|
|
20230831,174800,126430900,67200,67200,67200,67200,0
|
|
20230831,174700,126430900,67200,67200,67200,67200,0
|
|
20230831,174600,126430900,67200,67200,67200,67200,0
|
|
20230831,174500,126430900,67200,67200,67200,67200,0
|
|
20230831,174400,126430900,67200,67200,67200,67200,0
|
|
20230831,174300,126430900,67200,67200,67200,67200,0
|
|
20230831,174200,126430900,67200,67200,67200,67200,0
|
|
20230831,174100,126430900,67200,67200,67200,67200,0
|
|
20230831,174000,126430900,67200,67200,67200,67200,0
|
|
20230831,173900,126430900,67200,67200,67200,67200,0
|
|
20230831,173800,126430900,67200,67200,67200,67200,0
|
|
20230831,173700,126430900,67200,67200,67200,67200,0
|
|
20230831,173600,126430900,67200,67200,67200,67200,0
|
|
20230831,173500,126430900,67200,67200,67200,67200,0
|
|
20230831,173400,126430900,67200,67200,67200,67200,117
|
|
20230831,173300,126430900,67200,67200,67200,67200,0
|
|
20230831,173200,126430900,67200,67200,67200,67200,0
|
|
20230831,173100,126430900,67200,67200,67200,67200,0
|
|
20230831,173000,126430900,67200,67200,67200,67200,0
|
|
20230831,172900,126430900,67200,67200,67200,67200,0
|
|
20230831,172800,126430900,67200,67200,67200,67200,0
|
|
20230831,172700,126430900,67200,67200,67200,67200,0
|
|
20230831,172600,126430900,67200,67200,67200,67200,0
|
|
20230831,172500,126430900,67200,67200,67200,67200,0
|
|
20230831,172400,126430900,67200,67200,67200,67200,0
|
|
20230831,172300,126430900,67200,67200,67200,67200,0
|
|
20230831,172200,126430900,67200,67200,67200,67200,0
|
|
20230831,172100,126430900,67200,67200,67200,67200,0
|
|
20230831,172000,126430900,67200,67200,67200,67200,0
|
|
20230831,171900,126430900,67200,67200,67200,67200,0
|
|
20230831,171800,126430900,67200,67200,67200,67200,0
|
|
20230831,171700,126430900,67200,67200,67200,67200,0
|
|
20230831,171600,126430900,67200,67200,67200,67200,0
|
|
20230831,171500,126430900,67200,67200,67200,67200,0
|
|
20230831,171400,126430900,67200,67200,67200,67200,0
|
|
20230831,171300,126430900,67200,67200,67200,67200,0
|
|
20230831,171200,126430900,67200,67200,67200,67200,0
|
|
20230831,171100,126430900,67200,67200,67200,67200,0
|
|
20230831,171000,126430900,67200,67200,67200,67200,0
|
|
20230831,170900,126430900,67200,67200,67200,67200,0
|
|
20230831,170800,126430900,67200,67200,67200,67200,0
|
|
20230831,170700,126430900,67200,67200,67200,67200,0
|
|
20230831,170600,126430900,67200,67200,67200,67200,0
|
|
20230831,170500,126430900,67200,67200,67200,67200,0
|
|
20230831,170400,126430900,67200,67200,67200,67200,117
|
|
20230831,170300,126430900,67200,67200,67200,67200,0
|
|
20230831,170200,126430900,67200,67200,67200,67200,0
|
|
20230831,170100,126430900,67200,67200,67200,67200,0
|
|
20230831,170000,126430900,67200,67200,67200,67200,0
|
|
20230831,165900,126430900,67200,67200,67200,67200,0
|
|
20230831,165800,126430900,67200,67200,67200,67200,0
|
|
20230831,165700,126430900,67200,67200,67200,67200,0
|
|
20230831,165600,126430900,67200,67200,67200,67200,0
|
|
20230831,165500,126430900,67200,67200,67200,67200,0
|
|
20230831,165400,126430900,67200,67200,67200,67200,0
|
|
20230831,165300,126430900,67200,67200,67200,67200,0
|
|
20230831,165200,126430900,67200,67200,67200,67200,0
|
|
20230831,165100,126430900,67200,67200,67200,67200,0
|
|
20230831,165000,126430900,67200,67200,67200,67200,0
|
|
20230831,164900,126430900,67200,67200,67200,67200,0
|
|
20230831,164800,126430900,67200,67200,67200,67200,0
|
|
20230831,164700,126430900,67200,67200,67200,67200,0
|
|
20230831,164600,126430900,67200,67200,67200,67200,0
|
|
20230831,164500,126430900,67200,67200,67200,67200,0
|
|
20230831,164400,126430900,67200,67200,67200,67200,0
|
|
20230831,164300,126430900,67200,67200,67200,67200,0
|
|
20230831,164200,126430900,67200,67200,67200,67200,0
|
|
20230831,164100,126430900,67200,67200,67200,67200,0
|
|
20230831,164000,126430900,67200,67200,67200,67200,0
|
|
20230831,163900,126430900,67200,67200,67200,67200,0
|
|
20230831,163800,126430900,67200,67200,67200,67200,0
|
|
20230831,163700,126430900,67200,67200,67200,67200,0
|
|
20230831,163600,126430900,67200,67200,67200,67200,0
|
|
20230831,163500,126430900,67200,67200,67200,67200,0
|
|
20230831,163400,126430900,67200,67200,67200,67200,117
|
|
20230831,163300,126430900,67200,67200,67200,67200,0
|
|
20230831,163200,126430900,67200,67200,67200,67200,0
|
|
20230831,163100,126430900,67200,67200,67200,67200,0
|
|
20230831,163000,126430900,67200,67200,67200,67200,0
|
|
20230831,162900,126430900,67200,67200,67200,67200,0
|
|
20230831,162800,126430900,67200,67200,67200,67200,0
|
|
20230831,162700,126430900,67200,67200,67200,67200,0
|
|
20230831,162600,126430900,67200,67200,67200,67200,0
|
|
20230831,162500,126430900,67200,67200,67200,67200,0
|
|
20230831,162400,126430900,67200,67200,67200,67200,0
|
|
20230831,162300,126430900,67200,67200,67200,67200,0
|
|
20230831,162200,126430900,67200,67200,67200,67200,0
|
|
20230831,162100,126430900,67200,67200,67200,67200,0
|
|
20230831,162000,126430900,67200,67200,67200,67200,0
|
|
20230831,161900,126430900,67200,67200,67200,67200,0
|
|
20230831,161800,126430900,67200,67200,67200,67200,0
|
|
20230831,161700,126430900,67200,67200,67200,67200,0
|
|
20230831,161600,126430900,67200,67200,67200,67200,0
|
|
20230831,161500,126430900,67200,67200,67200,67200,0
|
|
20230831,161400,126430900,67200,67200,67200,67200,0
|
|
20230831,161300,126430900,67200,67200,67200,67200,0
|
|
20230831,161200,126430900,67200,67200,67200,67200,0
|
|
20230831,161100,126430900,67200,67200,67200,67200,0
|
|
20230831,161000,126430900,67200,67200,67200,67200,0
|
|
20230831,160900,126430900,67200,67200,67200,67200,0
|
|
20230831,160800,126430900,67200,67200,67200,67200,0
|
|
20230831,160700,126430900,67200,67200,67200,67200,0
|
|
20230831,160600,126430900,67200,67200,67200,67200,0
|
|
20230831,160500,126430900,67200,67200,67200,67200,0
|
|
20230831,160400,126430900,67200,67200,67200,67200,117
|
|
20230831,160300,126430900,67200,67200,67200,67200,0
|
|
20230831,160200,126430900,67200,67200,67200,67200,0
|
|
20230831,160100,126430900,67200,67200,67200,67200,0
|
|
20230831,160000,126430900,67200,67200,67200,67200,0
|
|
20230831,155900,126430900,67200,67200,67200,67200,0
|
|
20230831,155800,126430900,67200,67200,67200,67200,0
|
|
20230831,155700,126430900,67200,67200,67200,67200,0
|
|
20230831,155600,126430900,67200,67200,67200,67200,0
|
|
20230831,155500,126430900,67200,67200,67200,67200,0
|
|
20230831,155400,126430900,67200,67200,67200,67200,0
|
|
20230831,155300,126430900,67200,67200,67200,67200,0
|
|
20230831,155200,126430900,67200,67200,67200,67200,0
|
|
20230831,155100,126430900,67200,67200,67200,67200,0
|
|
20230831,155000,126430900,67200,67200,67200,67200,0
|
|
20230831,154900,126430900,67200,67200,67200,67200,0
|
|
20230831,154800,126430900,67200,67200,67200,67200,0
|
|
20230831,154700,126430900,67200,67200,67200,67200,0
|
|
20230831,154600,126430900,67200,67200,67200,67200,0
|
|
20230831,154500,126430900,67200,67200,67200,67200,0
|
|
20230831,154400,126430900,67200,67200,67200,67200,0
|
|
20230831,154300,126430900,67200,67200,67200,67200,0
|
|
20230831,154200,126430900,67200,67200,67200,67200,0
|
|
20230831,154100,126430900,67200,67200,67200,67200,0
|
|
20230831,154000,126430900,67200,67200,67200,67200,0
|
|
20230831,153900,126430900,67200,67200,67200,67200,0
|
|
20230831,153800,126430900,67200,67200,67200,67200,0
|
|
20230831,153700,126430900,67200,67200,67200,67200,0
|
|
20230831,153600,126430900,67200,67200,67200,67200,0
|
|
20230831,153500,126430900,67200,67200,67200,67200,0
|
|
20230831,153400,126430900,67200,67200,67200,67200,117
|
|
20230831,153300,126430900,67200,67200,67200,67200,0
|
|
20230831,153200,126430900,67200,67200,67200,67200,0
|
|
20230831,153100,126430900,67200,67200,67200,67200,0
|
|
20230831,153000,126430900,67200,67200,67200,67200,117
|
|
20230831,152900,118568500,67200,67200,67200,67200,0
|
|
20230831,152800,118568500,67200,67200,67200,67200,0
|
|
20230831,152700,118568500,67200,67200,67200,67200,0
|
|
20230831,152600,118568500,67200,67200,67200,67200,0
|
|
20230831,152500,118568500,67200,67200,67200,67200,0
|
|
20230831,152400,118568500,67200,67200,67200,67200,0
|
|
20230831,152300,118568500,67200,67200,67200,67200,0
|
|
20230831,152200,118568500,67200,67200,67200,67200,0
|
|
20230831,152100,118568500,67200,67200,67200,67200,0
|
|
20230831,152000,118568500,67200,67200,67200,67200,0
|
|
20230831,151900,118568500,67200,67200,67200,67200,3
|
|
20230831,151800,118366900,67200,67200,67200,67200,0
|
|
20230831,151700,118366900,67200,67200,67200,67200,1
|
|
20230831,151600,118299700,67000,67000,67000,67000,0
|
|
20230831,151500,118299700,67000,67000,67000,67000,0
|
|
20230831,151400,118299700,67000,67000,67000,67000,0
|
|
20230831,151300,118299700,67000,67000,67000,67000,0
|
|
20230831,151200,118299700,67000,67000,67000,67000,0
|
|
20230831,151100,118299700,67000,67000,67000,67000,0
|
|
20230831,151000,118299700,67000,67100,67100,67000,3
|
|
20230831,150900,118098600,67000,67000,67000,67000,0
|
|
20230831,150800,118098600,67000,67000,67000,67000,0
|
|
20230831,150700,118098600,67000,67000,67000,67000,0
|
|
20230831,150600,118098600,67000,67000,67000,67000,13
|
|
20230831,150500,117227600,67000,67000,67000,67000,0
|
|
20230831,150400,117227600,67000,67000,67000,67000,0
|
|
20230831,150300,117227600,67000,67000,67000,67000,0
|
|
20230831,150200,117227600,67000,67000,67000,67000,0
|
|
20230831,150100,117227600,67000,67000,67000,67000,0
|
|
20230831,150000,117227600,67000,67200,67200,67000,2
|
|
20230831,145900,117093400,67100,67100,67100,67100,0
|
|
20230831,145800,117093400,67100,67100,67100,67100,0
|
|
20230831,145700,117093400,67100,67100,67100,67100,0
|
|
20230831,145600,117093400,67100,67100,67100,67100,0
|
|
20230831,145500,117093400,67100,67100,67100,67100,0
|
|
20230831,145400,117093400,67100,67100,67100,67100,1
|
|
20230831,145300,117026300,67100,67100,67100,67100,0
|
|
20230831,145200,117026300,67100,67100,67100,67100,0
|
|
20230831,145100,117026300,67100,67100,67100,67100,0
|
|
20230831,145000,117026300,67100,67100,67100,67100,0
|
|
20230831,144900,117026300,67100,67100,67100,67100,2
|
|
20230831,144800,116892100,67100,67100,67100,67100,0
|
|
20230831,144700,116892100,67100,67100,67100,67100,0
|
|
20230831,144600,116892100,67100,67100,67100,67100,0
|
|
20230831,144500,116892100,67100,67100,67100,67100,0
|
|
20230831,144400,116892100,67100,67100,67100,67100,0
|
|
20230831,144300,116892100,67100,67100,67100,67100,2
|
|
20230831,144200,116757900,67100,67100,67100,67100,0
|
|
20230831,144100,116757900,67100,67100,67100,67100,0
|
|
20230831,144000,116757900,67100,67100,67100,67100,1
|
|
20230831,143900,116690800,66900,66900,66900,66900,0
|
|
20230831,143800,116690800,66900,66900,66900,66900,0
|
|
20230831,143700,116690800,66900,66900,66900,66900,0
|
|
20230831,143600,116690800,66900,66900,66900,66900,0
|
|
20230831,143500,116690800,66900,66900,66900,66900,0
|
|
20230831,143400,116690800,66900,66900,66900,66900,0
|
|
20230831,143300,116690800,66900,66900,66900,66900,0
|
|
20230831,143200,116690800,66900,66900,66900,66900,0
|
|
20230831,143100,116690800,66900,66900,66900,66900,0
|
|
20230831,143000,116690800,66900,66900,66900,66900,1
|
|
20230831,142900,116623900,67200,67200,67200,67200,1
|
|
20230831,142800,116556700,67000,67000,67000,67000,0
|
|
20230831,142700,116556700,67000,67000,67000,67000,0
|
|
20230831,142600,116556700,67000,67000,67000,67000,0
|
|
20230831,142500,116556700,67000,67000,67000,67000,0
|
|
20230831,142400,116556700,67000,67000,67000,67000,0
|
|
20230831,142300,116556700,67000,67000,67000,67000,0
|
|
20230831,142200,116556700,67000,67000,67000,67000,0
|
|
20230831,142100,116556700,67000,67000,67000,67000,35
|
|
20230831,142000,114211700,67000,67000,67000,67000,0
|
|
20230831,141900,114211700,67000,67000,67000,67000,0
|
|
20230831,141800,114211700,67000,67000,67000,67000,1
|
|
20230831,141700,114144700,67100,67100,67100,67100,0
|
|
20230831,141600,114144700,67100,67100,67100,67100,0
|
|
20230831,141500,114144700,67100,67100,67100,67100,0
|
|
20230831,141400,114144700,67100,67100,67100,67100,0
|
|
20230831,141300,114144700,67100,67100,67100,67100,1
|
|
20230831,141200,114077600,67100,67100,67100,67100,0
|
|
20230831,141100,114077600,67100,67100,67100,67100,0
|
|
20230831,141000,114077600,67100,67200,67200,67100,2
|
|
20230831,140900,113943300,67000,67000,67000,67000,0
|
|
20230831,140800,113943300,67000,67000,67000,67000,0
|
|
20230831,140700,113943300,67000,67000,67000,67000,0
|
|
20230831,140600,113943300,67000,67000,67000,67000,1
|
|
20230831,140500,113876300,67000,67000,67000,67000,0
|
|
20230831,140400,113876300,67000,67000,67000,67000,0
|
|
20230831,140300,113876300,67000,67000,67000,67000,0
|
|
20230831,140200,113876300,67000,67000,67000,67000,0
|
|
20230831,140100,113876300,67000,67000,67000,67000,0
|
|
20230831,140000,113876300,67000,67000,67000,67000,0
|
|
20230831,135900,113876300,67000,67000,67000,67000,0
|
|
20230831,135800,113876300,67000,67000,67000,67000,0
|
|
20230831,135700,113876300,67000,67000,67000,67000,0
|
|
20230831,135600,113876300,67000,67000,67000,67000,1
|
|
20230831,135500,113809300,67100,67100,67100,67100,0
|
|
20230831,135400,113809300,67100,67100,67100,67100,0
|
|
20230831,135300,113809300,67100,67100,67100,67100,0
|
|
20230831,135200,113809300,67100,67000,67100,67000,90
|
|
20230831,135100,107770400,67000,67000,67000,67000,0
|
|
20230831,135000,107770400,67000,67000,67000,67000,0
|
|
20230831,134900,107770400,67000,67000,67000,67000,0
|
|
20230831,134800,107770400,67000,67000,67000,67000,0
|
|
20230831,134700,107770400,67000,67000,67000,67000,0
|
|
20230831,134600,107770400,67000,67000,67000,67000,0
|
|
20230831,134500,107770400,67000,67000,67000,67000,0
|
|
20230831,134400,107770400,67000,66900,67000,66900,2
|
|
20230831,134300,107636500,66900,66900,66900,66900,0
|
|
20230831,134200,107636500,66900,66900,66900,66900,0
|
|
20230831,134100,107636500,66900,66900,66900,66900,0
|
|
20230831,134000,107636500,66900,66900,66900,66900,0
|
|
20230831,133900,107636500,66900,66900,66900,66900,0
|
|
20230831,133800,107636500,66900,66900,66900,66900,0
|
|
20230831,133700,107636500,66900,66900,66900,66900,0
|
|
20230831,133600,107636500,66900,66900,66900,66900,0
|
|
20230831,133500,107636500,66900,66900,66900,66900,0
|
|
20230831,133400,107636500,66900,66900,66900,66900,0
|
|
20230831,133300,107636500,66900,66900,66900,66900,1
|
|
20230831,133200,107569600,66900,66900,66900,66900,0
|
|
20230831,133100,107569600,66900,66900,66900,66900,0
|
|
20230831,133000,107569600,66900,66900,66900,66900,1
|
|
20230831,132900,107502700,66900,66900,66900,66900,0
|
|
20230831,132800,107502700,66900,66900,66900,66900,0
|
|
20230831,132700,107502700,66900,66900,66900,66900,0
|
|
20230831,132600,107502700,66900,66900,66900,66900,0
|
|
20230831,132500,107502700,66900,66900,66900,66900,0
|
|
20230831,132400,107502700,66900,66900,66900,66900,0
|
|
20230831,132300,107502700,66900,66900,66900,66900,0
|
|
20230831,132200,107502700,66900,66900,66900,66900,1
|
|
20230831,132100,107435800,67000,67000,67000,67000,0
|
|
20230831,132000,107435800,67000,67000,67000,67000,0
|
|
20230831,131900,107435800,67000,67000,67000,67000,0
|
|
20230831,131800,107435800,67000,67000,67000,67000,0
|
|
20230831,131700,107435800,67000,67000,67000,67000,0
|
|
20230831,131600,107435800,67000,67000,67000,67000,1
|
|
20230831,131500,107368800,67000,67000,67000,67000,1
|
|
20230831,131400,107301800,67000,67000,67000,67000,0
|
|
20230831,131300,107301800,67000,67000,67000,67000,0
|
|
20230831,131200,107301800,67000,67000,67000,67000,0
|
|
20230831,131100,107301800,67000,67000,67000,67000,0
|
|
20230831,131000,107301800,67000,67000,67000,67000,1
|
|
20230831,130900,107234800,67000,67000,67000,67000,10
|
|
20230831,130800,106564800,67000,67000,67000,67000,0
|
|
20230831,130700,106564800,67000,67000,67000,67000,0
|
|
20230831,130600,106564800,67000,67000,67000,67000,1
|
|
20230831,130500,106497800,67000,67000,67000,67000,0
|
|
20230831,130400,106497800,67000,67000,67000,67000,2
|
|
20230831,130300,106363800,67000,67000,67000,67000,105
|
|
20230831,130200,99328800,67000,67000,67000,67000,2
|
|
20230831,130100,99194800,67000,67000,67000,67000,0
|
|
20230831,130000,99194800,67000,67000,67000,67000,0
|
|
20230831,125900,99194800,67000,67100,67100,67000,100
|
|
20230831,125800,92494700,67100,67100,67100,67100,0
|
|
20230831,125700,92494700,67100,67100,67100,67100,0
|
|
20230831,125600,92494700,67100,67100,67100,67100,0
|
|
20230831,125500,92494700,67100,67100,67100,67100,0
|
|
20230831,125400,92494700,67100,67100,67100,67100,0
|
|
20230831,125300,92494700,67100,67100,67100,67100,0
|
|
20230831,125200,92494700,67100,67100,67100,67100,0
|
|
20230831,125100,92494700,67100,67100,67100,67100,0
|
|
20230831,125000,92494700,67100,67100,67100,67100,0
|
|
20230831,124900,92494700,67100,67100,67100,67100,0
|
|
20230831,124800,92494700,67100,67100,67100,67100,1
|
|
20230831,124700,92427600,67100,67100,67100,67100,0
|
|
20230831,124600,92427600,67100,67100,67100,67100,0
|
|
20230831,124500,92427600,67100,67100,67100,67100,1
|
|
20230831,124400,92360500,67100,67100,67100,67100,1
|
|
20230831,124300,92293400,67100,67100,67100,67100,1
|
|
20230831,124200,92226300,67100,67100,67100,67100,0
|
|
20230831,124100,92226300,67100,67100,67100,67100,0
|
|
20230831,124000,92226300,67100,67100,67100,67100,0
|
|
20230831,123900,92226300,67100,67100,67100,67100,0
|
|
20230831,123800,92226300,67100,67100,67100,67100,0
|
|
20230831,123700,92226300,67100,67100,67100,67100,0
|
|
20230831,123600,92226300,67100,67100,67100,67100,0
|
|
20230831,123500,92226300,67100,67100,67100,67100,2
|
|
20230831,123400,92092100,67100,67100,67100,67100,0
|
|
20230831,123300,92092100,67100,67100,67100,67100,0
|
|
20230831,123200,92092100,67100,67100,67100,67100,0
|
|
20230831,123100,92092100,67100,67100,67100,67100,0
|
|
20230831,123000,92092100,67100,67100,67100,67100,0
|
|
20230831,122900,92092100,67100,67100,67100,67100,0
|
|
20230831,122800,92092100,67100,67100,67100,67100,0
|
|
20230831,122700,92092100,67100,67100,67100,67100,0
|
|
20230831,122600,92092100,67100,67100,67100,67100,0
|
|
20230831,122500,92092100,67100,67100,67100,67100,0
|
|
20230831,122400,92092100,67100,67100,67100,67100,0
|
|
20230831,122300,92092100,67100,67100,67100,67100,0
|
|
20230831,122200,92092100,67100,67100,67100,67100,96
|
|
20230831,122100,85650500,67100,67100,67100,67100,1
|
|
20230831,122000,85583400,67100,67100,67100,67100,1
|
|
20230831,121900,85516300,67100,67100,67100,67100,0
|
|
20230831,121800,85516300,67100,67100,67100,67100,0
|
|
20230831,121700,85516300,67100,67100,67100,67100,0
|
|
20230831,121600,85516300,67100,67100,67100,67100,0
|
|
20230831,121500,85516300,67100,67100,67100,67100,0
|
|
20230831,121400,85516300,67100,67100,67100,67100,0
|
|
20230831,121300,85516300,67100,67100,67100,67100,0
|
|
20230831,121200,85516300,67100,67100,67100,67100,0
|
|
20230831,121100,85516300,67100,67100,67100,67100,2
|
|
20230831,121000,85382100,67200,67100,67200,67100,2
|
|
20230831,120900,85247800,67100,67100,67100,67100,0
|
|
20230831,120800,85247800,67100,67100,67100,67100,0
|
|
20230831,120700,85247800,67100,67100,67100,67100,50
|
|
20230831,120600,81892800,67200,67200,67200,67200,0
|
|
20230831,120500,81892800,67200,67200,67200,67200,0
|
|
20230831,120400,81892800,67200,67200,67200,67200,1
|
|
20230831,120300,81825600,67200,67200,67200,67200,0
|
|
20230831,120200,81825600,67200,67200,67200,67200,0
|
|
20230831,120100,81825600,67200,67200,67200,67200,0
|
|
20230831,120000,81825600,67200,67200,67200,67200,99
|
|
20230831,115900,75172800,67100,67100,67100,67100,1
|
|
20230831,115800,75105700,67100,67100,67100,67100,0
|
|
20230831,115700,75105700,67100,67100,67100,67100,0
|
|
20230831,115600,75105700,67100,67100,67100,67100,0
|
|
20230831,115500,75105700,67100,67100,67100,67100,0
|
|
20230831,115400,75105700,67100,67100,67100,67100,96
|
|
20230831,115300,68664100,67000,67000,67000,67000,0
|
|
20230831,115200,68664100,67000,67000,67000,67000,0
|
|
20230831,115100,68664100,67000,67000,67000,67000,0
|
|
20230831,115000,68664100,67000,67000,67000,67000,0
|
|
20230831,114900,68664100,67000,67000,67000,67000,0
|
|
20230831,114800,68664100,67000,67000,67000,67000,0
|
|
20230831,114700,68664100,67000,67000,67000,67000,0
|
|
20230831,114600,68664100,67000,67000,67000,67000,2
|
|
20230831,114500,68530100,67000,67000,67000,67000,0
|
|
20230831,114400,68530100,67000,67000,67000,67000,0
|
|
20230831,114300,68530100,67000,67000,67000,67000,1
|
|
20230831,114200,68463100,67000,67000,67000,67000,0
|
|
20230831,114100,68463100,67000,67000,67000,67000,0
|
|
20230831,114000,68463100,67000,67000,67000,67000,0
|
|
20230831,113900,68463100,67000,67000,67000,67000,0
|
|
20230831,113800,68463100,67000,67000,67000,67000,0
|
|
20230831,113700,68463100,67000,67000,67000,67000,10
|
|
20230831,113600,67793100,67000,67000,67000,67000,0
|
|
20230831,113500,67793100,67000,67000,67000,67000,0
|
|
20230831,113400,67793100,67000,67000,67000,67000,0
|
|
20230831,113300,67793100,67000,67000,67000,67000,0
|
|
20230831,113200,67793100,67000,67000,67000,67000,2
|
|
20230831,113100,67659100,67000,67000,67000,67000,0
|
|
20230831,113000,67659100,67000,67000,67000,67000,0
|
|
20230831,112900,67659100,67000,67000,67000,67000,0
|
|
20230831,112800,67659100,67000,67000,67000,67000,45
|
|
20230831,112700,64644100,67000,67000,67000,67000,0
|
|
20230831,112600,64644100,67000,67000,67000,67000,0
|
|
20230831,112500,64644100,67000,67000,67000,67000,0
|
|
20230831,112400,64644100,67000,67000,67000,67000,0
|
|
20230831,112300,64644100,67000,67000,67000,67000,0
|
|
20230831,112200,64644100,67000,67000,67000,67000,0
|
|
20230831,112100,64644100,67000,67000,67000,67000,0
|
|
20230831,112000,64644100,67000,67000,67000,67000,0
|
|
20230831,111900,64644100,67000,67000,67000,67000,0
|
|
20230831,111800,64644100,67000,67000,67000,67000,0
|
|
20230831,111700,64644100,67000,67000,67000,67000,0
|
|
20230831,111600,64644100,67000,67000,67000,67000,0
|
|
20230831,111500,64644100,67000,67000,67000,67000,0
|
|
20230831,111400,64644100,67000,67000,67000,67000,0
|
|
20230831,111300,64644100,67000,67000,67000,67000,0
|
|
20230831,111200,64644100,67000,67000,67000,67000,1
|
|
20230831,111100,64577100,67000,67000,67000,67000,0
|
|
20230831,111000,64577100,67000,67000,67000,67000,0
|
|
20230831,110900,64577100,67000,67000,67000,67000,0
|
|
20230831,110800,64577100,67000,67000,67000,67000,1
|
|
20230831,110700,64510100,66900,66900,66900,66900,0
|
|
20230831,110600,64510100,66900,66900,66900,66900,0
|
|
20230831,110500,64510100,66900,66900,66900,66900,0
|
|
20230831,110400,64510100,66900,66900,66900,66900,0
|
|
20230831,110300,64510100,66900,66900,66900,66900,20
|
|
20230831,110200,63172100,67200,67200,67200,67200,0
|
|
20230831,110100,63172100,67200,67200,67200,67200,0
|
|
20230831,110000,63172100,67200,67200,67200,67200,32
|
|
20230831,105900,61021700,66900,66900,66900,66900,0
|
|
20230831,105800,61021700,66900,66900,66900,66900,0
|
|
20230831,105700,61021700,66900,66900,66900,66900,0
|
|
20230831,105600,61021700,66900,66900,66900,66900,0
|
|
20230831,105500,61021700,66900,66900,66900,66900,0
|
|
20230831,105400,61021700,66900,66900,66900,66900,0
|
|
20230831,105300,61021700,66900,66900,66900,66900,0
|
|
20230831,105200,61021700,66900,66900,66900,66900,0
|
|
20230831,105100,61021700,66900,66900,66900,66900,0
|
|
20230831,105000,61021700,66900,66900,66900,66900,0
|
|
20230831,104900,61021700,66900,66900,66900,66900,0
|
|
20230831,104800,61021700,66900,67000,67000,66900,20
|
|
20230831,104700,59683400,66900,66900,66900,66900,0
|
|
20230831,104600,59683400,66900,66900,66900,66900,0
|
|
20230831,104500,59683400,66900,66900,66900,66900,0
|
|
20230831,104400,59683400,66900,66900,66900,66900,0
|
|
20230831,104300,59683400,66900,66900,66900,66900,0
|
|
20230831,104200,59683400,66900,66900,66900,66900,0
|
|
20230831,104100,59683400,66900,66900,66900,66900,0
|
|
20230831,104000,59683400,66900,66900,66900,66900,0
|
|
20230831,103900,59683400,66900,66900,66900,66900,0
|
|
20230831,103800,59683400,66900,66900,66900,66900,0
|
|
20230831,103700,59683400,66900,66900,66900,66900,0
|
|
20230831,103600,59683400,66900,66900,66900,66900,0
|
|
20230831,103500,59683400,66900,67000,67000,66900,50
|
|
20230831,103400,56337800,67100,67100,67100,67100,0
|
|
20230831,103300,56337800,67100,67100,67100,67100,0
|
|
20230831,103200,56337800,67100,67100,67100,67100,0
|
|
20230831,103100,56337800,67100,67100,67100,67100,0
|
|
20230831,103000,56337800,67100,67100,67100,67100,0
|
|
20230831,102900,56337800,67100,67100,67100,67100,0
|
|
20230831,102800,56337800,67100,67100,67100,67100,0
|
|
20230831,102700,56337800,67100,67100,67100,67100,0
|
|
20230831,102600,56337800,67100,67100,67100,67100,0
|
|
20230831,102500,56337800,67100,67100,67100,67100,50
|
|
20230831,102400,52982800,66900,66900,66900,66900,0
|
|
20230831,102300,52982800,66900,66900,66900,66900,0
|
|
20230831,102200,52982800,66900,66900,66900,66900,0
|
|
20230831,102100,52982800,66900,66900,66900,66900,0
|
|
20230831,102000,52982800,66900,66900,66900,66900,0
|
|
20230831,101900,52982800,66900,66900,66900,66900,0
|
|
20230831,101800,52982800,66900,66900,66900,66900,55
|
|
20230831,101700,49303300,66900,66900,66900,66900,211
|
|
20230831,101600,35187400,66900,66900,66900,66900,16
|
|
20230831,101500,34117000,66900,66900,66900,66900,0
|
|
20230831,101400,34117000,66900,66900,66900,66900,0
|
|
20230831,101300,34117000,66900,66900,66900,66900,8
|
|
20230831,101200,33581800,66900,66900,66900,66900,1
|
|
20230831,101100,33514900,66900,66900,66900,66900,0
|
|
20230831,101000,33514900,66900,66900,66900,66900,0
|
|
20230831,100900,33514900,66900,66800,66900,66800,6
|
|
20230831,100800,33113900,66800,66800,66800,66800,0
|
|
20230831,100700,33113900,66800,66800,66800,66800,0
|
|
20230831,100600,33113900,66800,66800,66800,66800,0
|
|
20230831,100500,33113900,66800,66800,66800,66800,0
|
|
20230831,100400,33113900,66800,66800,66800,66800,0
|
|
20230831,100300,33113900,66800,66800,66800,66800,0
|
|
20230831,100200,33113900,66800,67100,67100,66800,51
|
|
20230831,100100,29704600,67200,67200,67200,67200,0
|
|
20230831,100000,29704600,67200,67200,67200,67200,1
|
|
20230831,095900,29637400,66800,66800,66800,66800,0
|
|
20230831,095800,29637400,66800,66800,66800,66800,0
|
|
20230831,095700,29637400,66800,66800,66800,66800,0
|
|
20230831,095600,29637400,66800,66800,66800,66800,0
|
|
20230831,095500,29637400,66800,66800,66800,66800,0
|
|
20230831,095400,29637400,66800,66800,66800,66800,0
|
|
20230831,095300,29637400,66800,66800,66800,66800,0
|
|
20230831,095200,29637400,66800,66800,66800,66800,0
|
|
20230831,095100,29637400,66800,66800,66800,66800,0
|
|
20230831,095000,29637400,66800,66800,66800,66800,0
|
|
20230831,094900,29637400,66800,66800,66800,66800,29
|
|
20230831,094800,27700200,66800,66800,66800,66800,0
|
|
20230831,094700,27700200,66800,66800,66800,66800,134
|
|
20230831,094600,18749000,66900,66900,66900,66900,0
|
|
20230831,094500,18749000,66900,66900,66900,66900,0
|
|
20230831,094400,18749000,66900,66900,66900,66900,0
|
|
20230831,094300,18749000,66900,66900,66900,66900,3
|
|
20230831,094200,18548300,66900,67000,67000,66900,70
|
|
20230831,094100,13864600,67200,67200,67200,67200,0
|
|
20230831,094000,13864600,67200,67200,67200,67200,0
|
|
20230831,093900,13864600,67200,67200,67200,67200,0
|
|
20230831,093800,13864600,67200,67200,67200,67200,0
|
|
20230831,093700,13864600,67200,67200,67200,67200,0
|
|
20230831,093600,13864600,67200,67200,67200,67200,0
|
|
20230831,093500,13864600,67200,67200,67200,67200,0
|
|
20230831,093400,13864600,67200,67200,67200,67200,0
|
|
20230831,093300,13864600,67200,67200,67200,67200,0
|
|
20230831,093200,13864600,67200,67200,67200,67200,0
|
|
20230831,093100,13864600,67200,67200,67200,67200,0
|
|
20230831,093000,13864600,67200,67200,67200,67200,0
|
|
20230831,092900,13864600,67200,67200,67200,67200,0
|
|
20230831,092800,13864600,67200,67200,67200,67200,0
|
|
20230831,092700,13864600,67200,67200,67200,67200,0
|
|
20230831,092600,13864600,67200,67200,67200,67200,0
|
|
20230831,092500,13864600,67200,67200,67200,67200,0
|
|
20230831,092400,13864600,67200,67200,67200,67200,0
|
|
20230831,092300,13864600,67200,67200,67200,67200,0
|
|
20230831,092200,13864600,67200,67200,67200,67200,0
|
|
20230831,092100,13864600,67200,67200,67200,67200,1
|
|
20230831,092000,13797400,67200,67200,67200,67200,0
|
|
20230831,091900,13797400,67200,67200,67200,67200,0
|
|
20230831,091800,13797400,67200,67200,67200,67200,0
|
|
20230831,091700,13797400,67200,67200,67200,67200,0
|
|
20230831,091600,13797400,67200,67200,67200,67200,0
|
|
20230831,091500,13797400,67200,67200,67200,67200,0
|
|
20230831,091400,13797400,67200,67200,67200,67200,0
|
|
20230831,091300,13797400,67200,67200,67200,67200,1
|
|
20230831,091200,13730200,67200,67200,67200,67200,0
|
|
20230831,091100,13730200,67200,67200,67200,67200,0
|
|
20230831,091000,13730200,67200,67200,67200,67200,1
|
|
20230831,090900,13663000,67200,67200,67200,67200,1
|
|
20230831,090800,13595800,66900,66900,66900,66900,0
|
|
20230831,090700,13595800,66900,66900,66900,66900,20
|
|
20230831,090600,12257800,66900,66900,66900,66900,18
|
|
20230831,090500,11053600,66900,66900,66900,66900,2
|
|
20230831,090400,10919800,67200,67200,67200,67200,10
|
|
20230831,090300,10247800,67200,66900,67200,66800,102
|
|
20230831,090200,3425300,67000,67000,67000,67000,10
|
|
20230831,090100,2755300,67100,67100,67100,67100,6
|
|
20230831,090000,2352700,67200,67500,67500,67200,35
|