659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195600,305551800,101800,101800,101800,101800,62
|
|
20230831,195500,305551800,101800,101800,101800,101800,0
|
|
20230831,195400,305551800,101800,101800,101800,101800,0
|
|
20230831,195300,305551800,101800,101800,101800,101800,0
|
|
20230831,195200,305551800,101800,101800,101800,101800,0
|
|
20230831,195100,305551800,101800,101800,101800,101800,0
|
|
20230831,195000,305551800,101800,101800,101800,101800,0
|
|
20230831,194900,305551800,101800,101800,101800,101800,0
|
|
20230831,194800,305551800,101800,101800,101800,101800,0
|
|
20230831,194700,305551800,101800,101800,101800,101800,0
|
|
20230831,194600,305551800,101800,101800,101800,101800,0
|
|
20230831,194500,305551800,101800,101800,101800,101800,0
|
|
20230831,194400,305551800,101800,101800,101800,101800,0
|
|
20230831,194300,305551800,101800,101800,101800,101800,0
|
|
20230831,194200,305551800,101800,101800,101800,101800,0
|
|
20230831,194100,305551800,101800,101800,101800,101800,0
|
|
20230831,194000,305551800,101800,101800,101800,101800,0
|
|
20230831,193900,305551800,101800,101800,101800,101800,0
|
|
20230831,193800,305551800,101800,101800,101800,101800,0
|
|
20230831,193700,305551800,101800,101800,101800,101800,0
|
|
20230831,193600,305551800,101800,101800,101800,101800,0
|
|
20230831,193500,305551800,101800,101800,101800,101800,0
|
|
20230831,193400,305551800,101800,101800,101800,101800,0
|
|
20230831,193300,305551800,101800,101800,101800,101800,0
|
|
20230831,193200,305551800,101800,101800,101800,101800,0
|
|
20230831,193100,305551800,101800,101800,101800,101800,0
|
|
20230831,193000,305551800,101800,101800,101800,101800,0
|
|
20230831,192900,305551800,101800,101800,101800,101800,0
|
|
20230831,192800,305551800,101800,101800,101800,101800,0
|
|
20230831,192700,305551800,101800,101800,101800,101800,0
|
|
20230831,192600,305551800,101800,101800,101800,101800,62
|
|
20230831,192500,305551800,101800,101800,101800,101800,0
|
|
20230831,192400,305551800,101800,101800,101800,101800,0
|
|
20230831,192300,305551800,101800,101800,101800,101800,0
|
|
20230831,192200,305551800,101800,101800,101800,101800,0
|
|
20230831,192100,305551800,101800,101800,101800,101800,0
|
|
20230831,192000,305551800,101800,101800,101800,101800,0
|
|
20230831,191900,305551800,101800,101800,101800,101800,0
|
|
20230831,191800,305551800,101800,101800,101800,101800,0
|
|
20230831,191700,305551800,101800,101800,101800,101800,0
|
|
20230831,191600,305551800,101800,101800,101800,101800,0
|
|
20230831,191500,305551800,101800,101800,101800,101800,0
|
|
20230831,191400,305551800,101800,101800,101800,101800,0
|
|
20230831,191300,305551800,101800,101800,101800,101800,0
|
|
20230831,191200,305551800,101800,101800,101800,101800,0
|
|
20230831,191100,305551800,101800,101800,101800,101800,0
|
|
20230831,191000,305551800,101800,101800,101800,101800,0
|
|
20230831,190900,305551800,101800,101800,101800,101800,0
|
|
20230831,190800,305551800,101800,101800,101800,101800,0
|
|
20230831,190700,305551800,101800,101800,101800,101800,0
|
|
20230831,190600,305551800,101800,101800,101800,101800,0
|
|
20230831,190500,305551800,101800,101800,101800,101800,0
|
|
20230831,190400,305551800,101800,101800,101800,101800,0
|
|
20230831,190300,305551800,101800,101800,101800,101800,0
|
|
20230831,190200,305551800,101800,101800,101800,101800,0
|
|
20230831,190100,305551800,101800,101800,101800,101800,0
|
|
20230831,190000,305551800,101800,101800,101800,101800,0
|
|
20230831,185900,305551800,101800,101800,101800,101800,0
|
|
20230831,185800,305551800,101800,101800,101800,101800,0
|
|
20230831,185700,305551800,101800,101800,101800,101800,0
|
|
20230831,185600,305551800,101800,101800,101800,101800,62
|
|
20230831,185500,305551800,101800,101800,101800,101800,0
|
|
20230831,185400,305551800,101800,101800,101800,101800,0
|
|
20230831,185300,305551800,101800,101800,101800,101800,0
|
|
20230831,185200,305551800,101800,101800,101800,101800,0
|
|
20230831,185100,305551800,101800,101800,101800,101800,0
|
|
20230831,185000,305551800,101800,101800,101800,101800,0
|
|
20230831,184900,305551800,101800,101800,101800,101800,0
|
|
20230831,184800,305551800,101800,101800,101800,101800,0
|
|
20230831,184700,305551800,101800,101800,101800,101800,0
|
|
20230831,184600,305551800,101800,101800,101800,101800,0
|
|
20230831,184500,305551800,101800,101800,101800,101800,0
|
|
20230831,184400,305551800,101800,101800,101800,101800,0
|
|
20230831,184300,305551800,101800,101800,101800,101800,0
|
|
20230831,184200,305551800,101800,101800,101800,101800,0
|
|
20230831,184100,305551800,101800,101800,101800,101800,0
|
|
20230831,184000,305551800,101800,101800,101800,101800,0
|
|
20230831,183900,305551800,101800,101800,101800,101800,0
|
|
20230831,183800,305551800,101800,101800,101800,101800,0
|
|
20230831,183700,305551800,101800,101800,101800,101800,0
|
|
20230831,183600,305551800,101800,101800,101800,101800,0
|
|
20230831,183500,305551800,101800,101800,101800,101800,0
|
|
20230831,183400,305551800,101800,101800,101800,101800,0
|
|
20230831,183300,305551800,101800,101800,101800,101800,0
|
|
20230831,183200,305551800,101800,101800,101800,101800,0
|
|
20230831,183100,305551800,101800,101800,101800,101800,0
|
|
20230831,183000,305551800,101800,101800,101800,101800,0
|
|
20230831,182900,305551800,101800,101800,101800,101800,0
|
|
20230831,182800,305551800,101800,101800,101800,101800,0
|
|
20230831,182700,305551800,101800,101800,101800,101800,0
|
|
20230831,182600,305551800,101800,101800,101800,101800,62
|
|
20230831,182500,305551800,101800,101800,101800,101800,0
|
|
20230831,182400,305551800,101800,101800,101800,101800,0
|
|
20230831,182300,305551800,101800,101800,101800,101800,0
|
|
20230831,182200,305551800,101800,101800,101800,101800,0
|
|
20230831,182100,305551800,101800,101800,101800,101800,0
|
|
20230831,182000,305551800,101800,101800,101800,101800,0
|
|
20230831,181900,305551800,101800,101800,101800,101800,0
|
|
20230831,181800,305551800,101800,101800,101800,101800,0
|
|
20230831,181700,305551800,101800,101800,101800,101800,0
|
|
20230831,181600,305551800,101800,101800,101800,101800,0
|
|
20230831,181500,305551800,101800,101800,101800,101800,0
|
|
20230831,181400,305551800,101800,101800,101800,101800,0
|
|
20230831,181300,305551800,101800,101800,101800,101800,0
|
|
20230831,181200,305551800,101800,101800,101800,101800,0
|
|
20230831,181100,305551800,101800,101800,101800,101800,0
|
|
20230831,181000,305551800,101800,101800,101800,101800,0
|
|
20230831,180900,305551800,101800,101800,101800,101800,0
|
|
20230831,180800,305551800,101800,101800,101800,101800,0
|
|
20230831,180700,305551800,101800,101800,101800,101800,0
|
|
20230831,180600,305551800,101800,101800,101800,101800,0
|
|
20230831,180500,305551800,101800,101800,101800,101800,0
|
|
20230831,180400,305551800,101800,101800,101800,101800,0
|
|
20230831,180300,305551800,101800,101800,101800,101800,0
|
|
20230831,180200,305551800,101800,101800,101800,101800,0
|
|
20230831,180100,305551800,101800,101800,101800,101800,0
|
|
20230831,180000,305551800,101800,101800,101800,101800,0
|
|
20230831,175900,305551800,101800,101800,101800,101800,0
|
|
20230831,175800,305551800,101800,101800,101800,101800,0
|
|
20230831,175700,305551800,101800,101800,101800,101800,0
|
|
20230831,175600,305551800,101800,101800,101800,101800,62
|
|
20230831,175500,305551800,101800,101800,101800,101800,0
|
|
20230831,175400,305551800,101800,101800,101800,101800,0
|
|
20230831,175300,305551800,101800,101800,101800,101800,0
|
|
20230831,175200,305551800,101800,101800,101800,101800,0
|
|
20230831,175100,305551800,101800,101800,101800,101800,0
|
|
20230831,175000,305551800,101800,101800,101800,101800,0
|
|
20230831,174900,305551800,101800,101800,101800,101800,0
|
|
20230831,174800,305551800,101800,101800,101800,101800,0
|
|
20230831,174700,305551800,101800,101800,101800,101800,0
|
|
20230831,174600,305551800,101800,101800,101800,101800,0
|
|
20230831,174500,305551800,101800,101800,101800,101800,0
|
|
20230831,174400,305551800,101800,101800,101800,101800,0
|
|
20230831,174300,305551800,101800,101800,101800,101800,0
|
|
20230831,174200,305551800,101800,101800,101800,101800,0
|
|
20230831,174100,305551800,101800,101800,101800,101800,0
|
|
20230831,174000,305551800,101800,101800,101800,101800,0
|
|
20230831,173900,305551800,101800,101800,101800,101800,0
|
|
20230831,173800,305551800,101800,101800,101800,101800,0
|
|
20230831,173700,305551800,101800,101800,101800,101800,0
|
|
20230831,173600,305551800,101800,101800,101800,101800,0
|
|
20230831,173500,305551800,101800,101800,101800,101800,0
|
|
20230831,173400,305551800,101800,101800,101800,101800,0
|
|
20230831,173300,305551800,101800,101800,101800,101800,0
|
|
20230831,173200,305551800,101800,101800,101800,101800,0
|
|
20230831,173100,305551800,101800,101800,101800,101800,0
|
|
20230831,173000,305551800,101800,101800,101800,101800,0
|
|
20230831,172900,305551800,101800,101800,101800,101800,0
|
|
20230831,172800,305551800,101800,101800,101800,101800,0
|
|
20230831,172700,305551800,101800,101800,101800,101800,0
|
|
20230831,172600,305551800,101800,101800,101800,101800,62
|
|
20230831,172500,305551800,101800,101800,101800,101800,0
|
|
20230831,172400,305551800,101800,101800,101800,101800,0
|
|
20230831,172300,305551800,101800,101800,101800,101800,0
|
|
20230831,172200,305551800,101800,101800,101800,101800,0
|
|
20230831,172100,305551800,101800,101800,101800,101800,0
|
|
20230831,172000,305551800,101800,101800,101800,101800,0
|
|
20230831,171900,305551800,101800,101800,101800,101800,0
|
|
20230831,171800,305551800,101800,101800,101800,101800,0
|
|
20230831,171700,305551800,101800,101800,101800,101800,0
|
|
20230831,171600,305551800,101800,101800,101800,101800,0
|
|
20230831,171500,305551800,101800,101800,101800,101800,0
|
|
20230831,171400,305551800,101800,101800,101800,101800,0
|
|
20230831,171300,305551800,101800,101800,101800,101800,0
|
|
20230831,171200,305551800,101800,101800,101800,101800,0
|
|
20230831,171100,305551800,101800,101800,101800,101800,0
|
|
20230831,171000,305551800,101800,101800,101800,101800,0
|
|
20230831,170900,305551800,101800,101800,101800,101800,0
|
|
20230831,170800,305551800,101800,101800,101800,101800,0
|
|
20230831,170700,305551800,101800,101800,101800,101800,0
|
|
20230831,170600,305551800,101800,101800,101800,101800,0
|
|
20230831,170500,305551800,101800,101800,101800,101800,0
|
|
20230831,170400,305551800,101800,101800,101800,101800,0
|
|
20230831,170300,305551800,101800,101800,101800,101800,0
|
|
20230831,170200,305551800,101800,101800,101800,101800,0
|
|
20230831,170100,305551800,101800,101800,101800,101800,0
|
|
20230831,170000,305551800,101800,101800,101800,101800,0
|
|
20230831,165900,305551800,101800,101800,101800,101800,0
|
|
20230831,165800,305551800,101800,101800,101800,101800,0
|
|
20230831,165700,305551800,101800,101800,101800,101800,0
|
|
20230831,165600,305551800,101800,101800,101800,101800,62
|
|
20230831,165500,305551800,101800,101800,101800,101800,0
|
|
20230831,165400,305551800,101800,101800,101800,101800,0
|
|
20230831,165300,305551800,101800,101800,101800,101800,0
|
|
20230831,165200,305551800,101800,101800,101800,101800,0
|
|
20230831,165100,305551800,101800,101800,101800,101800,0
|
|
20230831,165000,305551800,101800,101800,101800,101800,0
|
|
20230831,164900,305551800,101800,101800,101800,101800,0
|
|
20230831,164800,305551800,101800,101800,101800,101800,0
|
|
20230831,164700,305551800,101800,101800,101800,101800,0
|
|
20230831,164600,305551800,101800,101800,101800,101800,0
|
|
20230831,164500,305551800,101800,101800,101800,101800,0
|
|
20230831,164400,305551800,101800,101800,101800,101800,0
|
|
20230831,164300,305551800,101800,101800,101800,101800,0
|
|
20230831,164200,305551800,101800,101800,101800,101800,0
|
|
20230831,164100,305551800,101800,101800,101800,101800,0
|
|
20230831,164000,305551800,101800,101800,101800,101800,0
|
|
20230831,163900,305551800,101800,101800,101800,101800,0
|
|
20230831,163800,305551800,101800,101800,101800,101800,0
|
|
20230831,163700,305551800,101800,101800,101800,101800,0
|
|
20230831,163600,305551800,101800,101800,101800,101800,0
|
|
20230831,163500,305551800,101800,101800,101800,101800,0
|
|
20230831,163400,305551800,101800,101800,101800,101800,0
|
|
20230831,163300,305551800,101800,101800,101800,101800,0
|
|
20230831,163200,305551800,101800,101800,101800,101800,0
|
|
20230831,163100,305551800,101800,101800,101800,101800,0
|
|
20230831,163000,305551800,101800,101800,101800,101800,0
|
|
20230831,162900,305551800,101800,101800,101800,101800,0
|
|
20230831,162800,305551800,101800,101800,101800,101800,0
|
|
20230831,162700,305551800,101800,101800,101800,101800,0
|
|
20230831,162600,305551800,101800,101800,101800,101800,62
|
|
20230831,162500,305551800,101800,101800,101800,101800,0
|
|
20230831,162400,305551800,101800,101800,101800,101800,0
|
|
20230831,162300,305551800,101800,101800,101800,101800,0
|
|
20230831,162200,305551800,101800,101800,101800,101800,0
|
|
20230831,162100,305551800,101800,101800,101800,101800,0
|
|
20230831,162000,305551800,101800,101800,101800,101800,0
|
|
20230831,161900,305551800,101800,101800,101800,101800,0
|
|
20230831,161800,305551800,101800,101800,101800,101800,0
|
|
20230831,161700,305551800,101800,101800,101800,101800,0
|
|
20230831,161600,305551800,101800,101800,101800,101800,0
|
|
20230831,161500,305551800,101800,101800,101800,101800,0
|
|
20230831,161400,305551800,101800,101800,101800,101800,0
|
|
20230831,161300,305551800,101800,101800,101800,101800,0
|
|
20230831,161200,305551800,101800,101800,101800,101800,0
|
|
20230831,161100,305551800,101800,101800,101800,101800,0
|
|
20230831,161000,305551800,101800,101800,101800,101800,0
|
|
20230831,160900,305551800,101800,101800,101800,101800,0
|
|
20230831,160800,305551800,101800,101800,101800,101800,0
|
|
20230831,160700,305551800,101800,101800,101800,101800,0
|
|
20230831,160600,305551800,101800,101800,101800,101800,0
|
|
20230831,160500,305551800,101800,101800,101800,101800,0
|
|
20230831,160400,305551800,101800,101800,101800,101800,0
|
|
20230831,160300,305551800,101800,101800,101800,101800,0
|
|
20230831,160200,305551800,101800,101800,101800,101800,0
|
|
20230831,160100,305551800,101800,101800,101800,101800,0
|
|
20230831,160000,305551800,101800,101800,101800,101800,0
|
|
20230831,155900,305551800,101800,101800,101800,101800,0
|
|
20230831,155800,305551800,101800,101800,101800,101800,0
|
|
20230831,155700,305551800,101800,101800,101800,101800,0
|
|
20230831,155600,305551800,101800,101800,101800,101800,62
|
|
20230831,155500,305551800,101800,101800,101800,101800,0
|
|
20230831,155400,305551800,101800,101800,101800,101800,0
|
|
20230831,155300,305551800,101800,101800,101800,101800,0
|
|
20230831,155200,305551800,101800,101800,101800,101800,0
|
|
20230831,155100,305551800,101800,101800,101800,101800,0
|
|
20230831,155000,305551800,101800,101800,101800,101800,0
|
|
20230831,154900,305551800,101800,101800,101800,101800,0
|
|
20230831,154800,305551800,101800,101800,101800,101800,0
|
|
20230831,154700,305551800,101800,101800,101800,101800,0
|
|
20230831,154600,305551800,101800,101800,101800,101800,0
|
|
20230831,154500,305551800,101800,101800,101800,101800,0
|
|
20230831,154400,305551800,101800,101800,101800,101800,0
|
|
20230831,154300,305551800,101800,101800,101800,101800,0
|
|
20230831,154200,305551800,101800,101800,101800,101800,0
|
|
20230831,154100,305551800,101800,101800,101800,101800,0
|
|
20230831,154000,305551800,101800,101800,101800,101800,0
|
|
20230831,153900,305551800,101800,101800,101800,101800,0
|
|
20230831,153800,305551800,101800,101800,101800,101800,0
|
|
20230831,153700,305551800,101800,101800,101800,101800,0
|
|
20230831,153600,305551800,101800,101800,101800,101800,0
|
|
20230831,153500,305551800,101800,101800,101800,101800,0
|
|
20230831,153400,305551800,101800,101800,101800,101800,0
|
|
20230831,153300,305551800,101800,101800,101800,101800,0
|
|
20230831,153200,305551800,101800,101800,101800,101800,0
|
|
20230831,153100,305551800,101800,101800,101800,101800,0
|
|
20230831,153000,305551800,101800,101800,101800,101800,62
|
|
20230831,152900,299240200,101800,101800,101800,101800,0
|
|
20230831,152800,299240200,101800,101800,101800,101800,0
|
|
20230831,152700,299240200,101800,101800,101800,101800,0
|
|
20230831,152600,299240200,101800,101800,101800,101800,0
|
|
20230831,152500,299240200,101800,101800,101800,101800,0
|
|
20230831,152400,299240200,101800,101800,101800,101800,0
|
|
20230831,152300,299240200,101800,101800,101800,101800,0
|
|
20230831,152200,299240200,101800,101800,101800,101800,0
|
|
20230831,152100,299240200,101800,101800,101800,101800,0
|
|
20230831,152000,299240200,101800,101800,101800,101800,0
|
|
20230831,151900,299240200,101800,101700,101800,101700,10
|
|
20230831,151800,298223000,101700,101700,101700,101700,0
|
|
20230831,151700,298223000,101700,101700,101700,101700,0
|
|
20230831,151600,298223000,101700,101500,101700,101500,10
|
|
20230831,151500,297207100,101500,101200,101500,101200,5
|
|
20230831,151400,296700300,100900,100900,100900,100900,0
|
|
20230831,151300,296700300,100900,100900,100900,100900,0
|
|
20230831,151200,296700300,100900,100900,100900,100900,0
|
|
20230831,151100,296700300,100900,100900,100900,100900,0
|
|
20230831,151000,296700300,100900,100900,100900,100900,3
|
|
20230831,150900,296397600,100700,101200,101200,100700,44
|
|
20230831,150800,291962400,101200,101200,101200,101200,0
|
|
20230831,150700,291962400,101200,101200,101200,101200,4
|
|
20230831,150600,291557600,101200,101200,101200,101200,5
|
|
20230831,150500,291051600,100900,101000,101000,100900,49
|
|
20230831,150400,286105800,101000,101000,101000,101000,0
|
|
20230831,150300,286105800,101000,101000,101000,101000,12
|
|
20230831,150200,284893800,101300,101300,101300,101300,5
|
|
20230831,150100,284387300,101000,101000,101000,101000,77
|
|
20230831,150000,276610300,101400,101400,101400,101400,1
|
|
20230831,145900,276508900,101400,101300,101400,101300,7
|
|
20230831,145800,275799300,101500,101500,101500,101500,0
|
|
20230831,145700,275799300,101500,101500,101500,101500,1
|
|
20230831,145600,275697800,101600,101600,101600,101600,0
|
|
20230831,145500,275697800,101600,101600,101600,101600,8
|
|
20230831,145400,274885000,100900,100900,100900,100900,0
|
|
20230831,145300,274885000,100900,100900,100900,100900,0
|
|
20230831,145200,274885000,100900,100900,100900,100900,0
|
|
20230831,145100,274885000,100900,100900,100900,100900,0
|
|
20230831,145000,274885000,100900,100900,100900,100900,0
|
|
20230831,144900,274885000,100900,100900,100900,100900,6
|
|
20230831,144800,274279600,100700,100700,100700,100700,0
|
|
20230831,144700,274279600,100700,101400,101400,100700,400
|
|
20230831,144600,233909900,101500,101500,101500,101500,0
|
|
20230831,144500,233909900,101500,101500,101500,101500,5
|
|
20230831,144400,233402400,101500,101500,101500,101500,24
|
|
20230831,144300,230966400,101900,101900,101900,101900,0
|
|
20230831,144200,230966400,101900,101900,101900,101900,0
|
|
20230831,144100,230966400,101900,101600,101900,101600,26
|
|
20230831,144000,228322500,101500,101500,101500,101500,20
|
|
20230831,143900,226292500,101400,101400,101400,101400,0
|
|
20230831,143800,226292500,101400,101400,101400,101400,1
|
|
20230831,143700,226191100,101400,101400,101400,101400,0
|
|
20230831,143600,226191100,101400,101400,101400,101400,0
|
|
20230831,143500,226191100,101400,101400,101400,101400,17
|
|
20230831,143400,224467300,101500,101500,101500,101500,0
|
|
20230831,143300,224467300,101500,101500,101500,101500,0
|
|
20230831,143200,224467300,101500,101500,101500,101500,0
|
|
20230831,143100,224467300,101500,101500,101500,101500,0
|
|
20230831,143000,224467300,101500,101500,101500,101500,0
|
|
20230831,142900,224467300,101500,101500,101500,101500,0
|
|
20230831,142800,224467300,101500,101500,101500,101500,0
|
|
20230831,142700,224467300,101500,101500,101500,101500,0
|
|
20230831,142600,224467300,101500,101500,101500,101500,0
|
|
20230831,142500,224467300,101500,101500,101500,101500,0
|
|
20230831,142400,224467300,101500,101500,101500,101500,0
|
|
20230831,142300,224467300,101500,101500,101500,101500,0
|
|
20230831,142200,224467300,101500,101500,101500,101500,0
|
|
20230831,142100,224467300,101500,101500,101500,101500,0
|
|
20230831,142000,224467300,101500,101500,101500,101500,0
|
|
20230831,141900,224467300,101500,101500,101500,101500,0
|
|
20230831,141800,224467300,101500,101500,101500,101500,0
|
|
20230831,141700,224467300,101500,101500,101500,101500,0
|
|
20230831,141600,224467300,101500,101500,101500,101500,0
|
|
20230831,141500,224467300,101500,101500,101500,101500,0
|
|
20230831,141400,224467300,101500,101300,101500,101300,5
|
|
20230831,141300,223960300,101300,101300,101300,101300,0
|
|
20230831,141200,223960300,101300,101300,101300,101300,1
|
|
20230831,141100,223859000,101300,101300,101300,101300,0
|
|
20230831,141000,223859000,101300,101300,101300,101300,0
|
|
20230831,140900,223859000,101300,101300,101300,101300,2
|
|
20230831,140800,223656400,101000,101000,101000,101000,0
|
|
20230831,140700,223656400,101000,101000,101000,101000,0
|
|
20230831,140600,223656400,101000,101000,101000,101000,0
|
|
20230831,140500,223656400,101000,101000,101000,101000,0
|
|
20230831,140400,223656400,101000,101000,101000,101000,0
|
|
20230831,140300,223656400,101000,101000,101000,101000,0
|
|
20230831,140200,223656400,101000,101000,101000,101000,0
|
|
20230831,140100,223656400,101000,101000,101000,101000,0
|
|
20230831,140000,223656400,101000,101000,101000,101000,0
|
|
20230831,135900,223656400,101000,101000,101000,101000,0
|
|
20230831,135800,223656400,101000,101000,101000,101000,0
|
|
20230831,135700,223656400,101000,101000,101000,101000,0
|
|
20230831,135600,223656400,101000,101000,101000,101000,0
|
|
20230831,135500,223656400,101000,101000,101000,101000,0
|
|
20230831,135400,223656400,101000,101000,101000,101000,0
|
|
20230831,135300,223656400,101000,101000,101000,101000,0
|
|
20230831,135200,223656400,101000,101000,101000,101000,0
|
|
20230831,135100,223656400,101000,101000,101000,101000,0
|
|
20230831,135000,223656400,101000,101000,101000,101000,1
|
|
20230831,134900,223555400,101000,101000,101000,101000,0
|
|
20230831,134800,223555400,101000,101000,101000,101000,24
|
|
20230831,134700,221131400,101300,101300,101300,101300,1
|
|
20230831,134600,221030100,101300,101300,101300,101300,19
|
|
20230831,134500,219105400,101000,101000,101000,101000,0
|
|
20230831,134400,219105400,101000,101000,101000,101000,0
|
|
20230831,134300,219105400,101000,101000,101000,101000,0
|
|
20230831,134200,219105400,101000,101000,101000,101000,0
|
|
20230831,134100,219105400,101000,101000,101000,101000,0
|
|
20230831,134000,219105400,101000,101000,101000,101000,0
|
|
20230831,133900,219105400,101000,101000,101000,101000,0
|
|
20230831,133800,219105400,101000,101000,101000,101000,0
|
|
20230831,133700,219105400,101000,101000,101000,101000,0
|
|
20230831,133600,219105400,101000,101000,101000,101000,0
|
|
20230831,133500,219105400,101000,101000,101000,101000,0
|
|
20230831,133400,219105400,101000,101000,101000,101000,0
|
|
20230831,133300,219105400,101000,101000,101000,101000,0
|
|
20230831,133200,219105400,101000,101000,101000,101000,0
|
|
20230831,133100,219105400,101000,101000,101000,101000,0
|
|
20230831,133000,219105400,101000,101000,101000,101000,18
|
|
20230831,132900,217287400,101100,101100,101100,101100,2
|
|
20230831,132800,217085200,101000,101000,101000,101000,0
|
|
20230831,132700,217085200,101000,101000,101000,101000,0
|
|
20230831,132600,217085200,101000,101000,101000,101000,0
|
|
20230831,132500,217085200,101000,101000,101000,101000,0
|
|
20230831,132400,217085200,101000,101000,101000,101000,0
|
|
20230831,132300,217085200,101000,101000,101000,101000,0
|
|
20230831,132200,217085200,101000,101000,101000,101000,0
|
|
20230831,132100,217085200,101000,101000,101000,101000,0
|
|
20230831,132000,217085200,101000,101000,101000,101000,0
|
|
20230831,131900,217085200,101000,101000,101000,101000,0
|
|
20230831,131800,217085200,101000,101000,101000,101000,0
|
|
20230831,131700,217085200,101000,101000,101000,101000,0
|
|
20230831,131600,217085200,101000,101000,101000,101000,0
|
|
20230831,131500,217085200,101000,101000,101000,101000,0
|
|
20230831,131400,217085200,101000,101000,101000,101000,0
|
|
20230831,131300,217085200,101000,101000,101000,101000,0
|
|
20230831,131200,217085200,101000,101000,101000,101000,0
|
|
20230831,131100,217085200,101000,101000,101000,101000,0
|
|
20230831,131000,217085200,101000,101000,101000,101000,0
|
|
20230831,130900,217085200,101000,101000,101000,101000,2
|
|
20230831,130800,216883200,101000,101000,101000,101000,13
|
|
20230831,130700,215570200,101000,101100,101100,101000,20
|
|
20230831,130600,213549700,101500,101500,101500,101500,0
|
|
20230831,130500,213549700,101500,101500,101500,101500,0
|
|
20230831,130400,213549700,101500,101500,101500,101500,0
|
|
20230831,130300,213549700,101500,101500,101500,101500,0
|
|
20230831,130200,213549700,101500,101500,101500,101500,0
|
|
20230831,130100,213549700,101500,101500,101500,101500,0
|
|
20230831,130000,213549700,101500,101500,101500,101500,1
|
|
20230831,125900,213448200,101000,101000,101000,101000,0
|
|
20230831,125800,213448200,101000,101000,101000,101000,30
|
|
20230831,125700,210418200,101400,101400,101400,101400,0
|
|
20230831,125600,210418200,101400,101400,101400,101400,0
|
|
20230831,125500,210418200,101400,101400,101400,101400,0
|
|
20230831,125400,210418200,101400,101400,101400,101400,0
|
|
20230831,125300,210418200,101400,101400,101400,101400,50
|
|
20230831,125200,205348200,101000,101000,101000,101000,0
|
|
20230831,125100,205348200,101000,101000,101000,101000,6
|
|
20230831,125000,204742200,101000,101000,101000,101000,0
|
|
20230831,124900,204742200,101000,101000,101000,101000,0
|
|
20230831,124800,204742200,101000,101000,101000,101000,0
|
|
20230831,124700,204742200,101000,101000,101000,101000,0
|
|
20230831,124600,204742200,101000,101000,101000,101000,0
|
|
20230831,124500,204742200,101000,101000,101000,101000,0
|
|
20230831,124400,204742200,101000,101000,101000,101000,0
|
|
20230831,124300,204742200,101000,101000,101000,101000,0
|
|
20230831,124200,204742200,101000,101100,101100,101000,53
|
|
20230831,124100,199387400,101100,101100,101100,101100,0
|
|
20230831,124000,199387400,101100,101100,101100,101100,0
|
|
20230831,123900,199387400,101100,101100,101100,101100,0
|
|
20230831,123800,199387400,101100,101100,101100,101100,0
|
|
20230831,123700,199387400,101100,101100,101100,101100,0
|
|
20230831,123600,199387400,101100,101100,101100,101100,0
|
|
20230831,123500,199387400,101100,101100,101100,101100,0
|
|
20230831,123400,199387400,101100,101100,101100,101100,0
|
|
20230831,123300,199387400,101100,101100,101100,101100,0
|
|
20230831,123200,199387400,101100,101100,101100,101100,0
|
|
20230831,123100,199387400,101100,101100,101100,101100,0
|
|
20230831,123000,199387400,101100,101100,101100,101100,0
|
|
20230831,122900,199387400,101100,101100,101100,101100,0
|
|
20230831,122800,199387400,101100,101100,101100,101100,0
|
|
20230831,122700,199387400,101100,101100,101100,101100,0
|
|
20230831,122600,199387400,101100,101100,101100,101100,0
|
|
20230831,122500,199387400,101100,101100,101100,101100,0
|
|
20230831,122400,199387400,101100,101100,101100,101100,40
|
|
20230831,122300,195343400,101800,101800,101800,101800,0
|
|
20230831,122200,195343400,101800,101800,101800,101800,0
|
|
20230831,122100,195343400,101800,101800,101800,101800,0
|
|
20230831,122000,195343400,101800,101800,101800,101800,0
|
|
20230831,121900,195343400,101800,101800,101800,101800,0
|
|
20230831,121800,195343400,101800,101800,101800,101800,0
|
|
20230831,121700,195343400,101800,101100,101800,101100,30
|
|
20230831,121600,192297100,101100,101100,101100,101100,0
|
|
20230831,121500,192297100,101100,101100,101100,101100,1
|
|
20230831,121400,192196000,101100,101100,101100,101100,10
|
|
20230831,121300,191185000,101000,101000,101000,101000,7
|
|
20230831,121200,190478000,101100,101100,101100,101100,0
|
|
20230831,121100,190478000,101100,101100,101100,101100,12
|
|
20230831,121000,189264800,101100,101100,101100,101100,0
|
|
20230831,120900,189264800,101100,101100,101100,101100,10
|
|
20230831,120800,188253800,101300,101300,101300,101300,0
|
|
20230831,120700,188253800,101300,101300,101300,101300,0
|
|
20230831,120600,188253800,101300,101300,101300,101300,0
|
|
20230831,120500,188253800,101300,101300,101300,101300,0
|
|
20230831,120400,188253800,101300,101300,101300,101300,0
|
|
20230831,120300,188253800,101300,101300,101300,101300,0
|
|
20230831,120200,188253800,101300,101300,101300,101300,0
|
|
20230831,120100,188253800,101300,101300,101300,101300,4
|
|
20230831,120000,187848600,101300,101300,101300,101300,0
|
|
20230831,115900,187848600,101300,101300,101300,101300,0
|
|
20230831,115800,187848600,101300,101300,101300,101300,0
|
|
20230831,115700,187848600,101300,101300,101300,101300,0
|
|
20230831,115600,187848600,101300,101300,101300,101300,0
|
|
20230831,115500,187848600,101300,101300,101300,101300,1
|
|
20230831,115400,187747300,101700,101700,101700,101700,0
|
|
20230831,115300,187747300,101700,101700,101700,101700,0
|
|
20230831,115200,187747300,101700,101700,101700,101700,0
|
|
20230831,115100,187747300,101700,101700,101700,101700,0
|
|
20230831,115000,187747300,101700,101700,101700,101700,0
|
|
20230831,114900,187747300,101700,101700,101700,101700,0
|
|
20230831,114800,187747300,101700,101700,101700,101700,0
|
|
20230831,114700,187747300,101700,101700,101700,101700,0
|
|
20230831,114600,187747300,101700,101700,101700,101700,0
|
|
20230831,114500,187747300,101700,101700,101700,101700,0
|
|
20230831,114400,187747300,101700,101700,101700,101700,0
|
|
20230831,114300,187747300,101700,101700,101700,101700,0
|
|
20230831,114200,187747300,101700,101700,101700,101700,0
|
|
20230831,114100,187747300,101700,101700,101700,101700,0
|
|
20230831,114000,187747300,101700,101700,101700,101700,0
|
|
20230831,113900,187747300,101700,101700,101700,101700,0
|
|
20230831,113800,187747300,101700,101700,101700,101700,0
|
|
20230831,113700,187747300,101700,101700,101700,101700,0
|
|
20230831,113600,187747300,101700,101700,101700,101700,0
|
|
20230831,113500,187747300,101700,101700,101700,101700,0
|
|
20230831,113400,187747300,101700,101700,101700,101700,0
|
|
20230831,113300,187747300,101700,101700,101700,101700,0
|
|
20230831,113200,187747300,101700,101700,101700,101700,0
|
|
20230831,113100,187747300,101700,101700,101700,101700,0
|
|
20230831,113000,187747300,101700,101700,101700,101700,0
|
|
20230831,112900,187747300,101700,101700,101700,101700,0
|
|
20230831,112800,187747300,101700,101300,101700,101300,62
|
|
20230831,112700,181448900,101100,101100,101100,101100,0
|
|
20230831,112600,181448900,101100,101100,101100,101100,1
|
|
20230831,112500,181347800,101000,101000,101000,101000,0
|
|
20230831,112400,181347800,101000,101000,101000,101000,0
|
|
20230831,112300,181347800,101000,101000,101000,101000,0
|
|
20230831,112200,181347800,101000,101200,101200,101000,375
|
|
20230831,112100,143462600,101300,101300,101300,101300,0
|
|
20230831,112000,143462600,101300,101300,101300,101300,0
|
|
20230831,111900,143462600,101300,101300,101300,101300,0
|
|
20230831,111800,143462600,101300,101300,101300,101300,0
|
|
20230831,111700,143462600,101300,101300,101300,101300,0
|
|
20230831,111600,143462600,101300,101300,101300,101300,0
|
|
20230831,111500,143462600,101300,101300,101300,101300,0
|
|
20230831,111400,143462600,101300,101300,101300,101300,0
|
|
20230831,111300,143462600,101300,101300,101300,101300,0
|
|
20230831,111200,143462600,101300,101300,101300,101300,0
|
|
20230831,111100,143462600,101300,101300,101300,101300,10
|
|
20230831,111000,142449600,101300,101300,101300,101300,0
|
|
20230831,110900,142449600,101300,101300,101300,101300,5
|
|
20230831,110800,141943100,101200,101200,101200,101200,6
|
|
20230831,110700,141335900,101300,101300,101300,101300,0
|
|
20230831,110600,141335900,101300,101300,101300,101300,2
|
|
20230831,110500,141133300,101200,101200,101200,101200,0
|
|
20230831,110400,141133300,101200,101200,101200,101200,0
|
|
20230831,110300,141133300,101200,101200,101200,101200,0
|
|
20230831,110200,141133300,101200,101200,101200,101200,0
|
|
20230831,110100,141133300,101200,101200,101200,101200,0
|
|
20230831,110000,141133300,101200,101200,101200,101200,0
|
|
20230831,105900,141133300,101200,101200,101200,101200,0
|
|
20230831,105800,141133300,101200,101200,101200,101200,0
|
|
20230831,105700,141133300,101200,101300,101300,101200,81
|
|
20230831,105600,132934100,101300,101300,101300,101300,1
|
|
20230831,105500,132832800,101300,101300,101300,101300,0
|
|
20230831,105400,132832800,101300,101300,101300,101300,79
|
|
20230831,105300,124830100,101200,101200,101200,101200,0
|
|
20230831,105200,124830100,101200,101200,101200,101200,0
|
|
20230831,105100,124830100,101200,101200,101200,101200,14
|
|
20230831,105000,123413300,101200,101300,101300,101200,194
|
|
20230831,104900,103762500,101400,101400,101400,101400,2
|
|
20230831,104800,103559700,101400,101400,101400,101400,0
|
|
20230831,104700,103559700,101400,101400,101400,101400,0
|
|
20230831,104600,103559700,101400,101400,101400,101400,31
|
|
20230831,104500,100416300,101300,101300,101300,101300,0
|
|
20230831,104400,100416300,101300,101300,101300,101300,0
|
|
20230831,104300,100416300,101300,101300,101300,101300,0
|
|
20230831,104200,100416300,101300,101300,101300,101300,0
|
|
20230831,104100,100416300,101300,101300,101300,101300,0
|
|
20230831,104000,100416300,101300,101300,101300,101300,0
|
|
20230831,103900,100416300,101300,101300,101300,101300,0
|
|
20230831,103800,100416300,101300,101300,101300,101300,0
|
|
20230831,103700,100416300,101300,101300,101300,101300,0
|
|
20230831,103600,100416300,101300,101300,101300,101300,0
|
|
20230831,103500,100416300,101300,101300,101300,101300,0
|
|
20230831,103400,100416300,101300,101300,101300,101300,0
|
|
20230831,103300,100416300,101300,101300,101300,101300,0
|
|
20230831,103200,100416300,101300,101300,101300,101300,0
|
|
20230831,103100,100416300,101300,101300,101300,101300,0
|
|
20230831,103000,100416300,101300,101300,101300,101300,0
|
|
20230831,102900,100416300,101300,101300,101300,101300,0
|
|
20230831,102800,100416300,101300,101300,101300,101300,0
|
|
20230831,102700,100416300,101300,101300,101300,101300,0
|
|
20230831,102600,100416300,101300,101300,101300,101300,76
|
|
20230831,102500,92717500,101600,101500,101600,101500,9
|
|
20230831,102400,91803400,101500,101500,101500,101500,1
|
|
20230831,102300,91701900,101600,101600,101600,101600,0
|
|
20230831,102200,91701900,101600,101500,101600,101500,8
|
|
20230831,102100,90889400,101300,101300,101300,101300,0
|
|
20230831,102000,90889400,101300,101400,101400,101300,11
|
|
20230831,101900,89774400,101500,101500,101500,101500,6
|
|
20230831,101800,89165400,101500,101500,101500,101500,5
|
|
20230831,101700,88657900,101500,101500,101500,101500,2
|
|
20230831,101600,88454900,101500,101500,101500,101500,0
|
|
20230831,101500,88454900,101500,101500,101500,101500,2
|
|
20230831,101400,88251900,101500,101500,101500,101500,3
|
|
20230831,101300,87947400,101300,101300,101300,101300,0
|
|
20230831,101200,87947400,101300,101300,101300,101300,0
|
|
20230831,101100,87947400,101300,101300,101300,101300,0
|
|
20230831,101000,87947400,101300,101300,101300,101300,0
|
|
20230831,100900,87947400,101300,101300,101300,101300,0
|
|
20230831,100800,87947400,101300,101300,101300,101300,0
|
|
20230831,100700,87947400,101300,101400,101400,101300,17
|
|
20230831,100600,86224300,101400,101400,101400,101400,25
|
|
20230831,100500,83689300,101500,101500,101500,101500,0
|
|
20230831,100400,83689300,101500,101500,101500,101500,0
|
|
20230831,100300,83689300,101500,101500,101500,101500,20
|
|
20230831,100200,81659300,101600,101600,101600,101600,0
|
|
20230831,100100,81659300,101600,101600,101600,101600,23
|
|
20230831,100000,79322500,101800,101800,101800,101800,1
|
|
20230831,095900,79220700,101700,101700,101700,101700,0
|
|
20230831,095800,79220700,101700,101800,101800,101700,46
|
|
20230831,095700,74540500,101800,101800,101800,101800,0
|
|
20230831,095600,74540500,101800,101800,101800,101800,0
|
|
20230831,095500,74540500,101800,101800,101800,101800,0
|
|
20230831,095400,74540500,101800,101800,101800,101800,0
|
|
20230831,095300,74540500,101800,101800,101800,101800,0
|
|
20230831,095200,74540500,101800,101800,101800,101800,0
|
|
20230831,095100,74540500,101800,101800,101800,101800,0
|
|
20230831,095000,74540500,101800,101800,101800,101800,1
|
|
20230831,094900,74438700,101800,101800,101800,101800,0
|
|
20230831,094800,74438700,101800,101800,101800,101800,3
|
|
20230831,094700,74133300,101800,101800,101800,101800,0
|
|
20230831,094600,74133300,101800,101800,101800,101800,0
|
|
20230831,094500,74133300,101800,101800,101800,101800,1
|
|
20230831,094400,74031500,101700,101700,101700,101700,0
|
|
20230831,094300,74031500,101700,101700,101700,101700,1
|
|
20230831,094200,73929800,101400,101500,101500,101400,2
|
|
20230831,094100,73726900,101400,101400,101400,101400,0
|
|
20230831,094000,73726900,101400,101400,101400,101400,0
|
|
20230831,093900,73726900,101400,101400,101400,101400,15
|
|
20230831,093800,72205900,101400,101400,101400,101400,5
|
|
20230831,093700,71698900,101300,101300,101300,101300,0
|
|
20230831,093600,71698900,101300,101500,101500,101300,151
|
|
20230831,093500,56386100,101500,101900,101900,101500,200
|
|
20230831,093400,36067900,101600,101600,101600,101600,0
|
|
20230831,093300,36067900,101600,101600,101600,101600,0
|
|
20230831,093200,36067900,101600,101600,101600,101600,0
|
|
20230831,093100,36067900,101600,101600,101600,101600,0
|
|
20230831,093000,36067900,101600,101600,101600,101600,50
|
|
20230831,092900,30987900,101600,101800,101800,101600,55
|
|
20230831,092800,25394400,101800,101800,101800,101800,12
|
|
20230831,092700,24172800,102000,102000,102000,102000,0
|
|
20230831,092600,24172800,102000,102000,102000,102000,0
|
|
20230831,092500,24172800,102000,102000,102000,102000,0
|
|
20230831,092400,24172800,102000,102000,102000,102000,0
|
|
20230831,092300,24172800,102000,102000,102000,102000,1
|
|
20230831,092200,24070800,102100,102100,102100,102100,0
|
|
20230831,092100,24070800,102100,102100,102100,102100,1
|
|
20230831,092000,23968700,102000,101900,102000,101700,51
|
|
20230831,091900,18776800,101800,101900,101900,101800,20
|
|
20230831,091800,16739800,101900,101900,101900,101900,0
|
|
20230831,091700,16739800,101900,101900,101900,101900,0
|
|
20230831,091600,16739800,101900,101900,101900,101900,7
|
|
20230831,091500,16026500,101900,101900,101900,101900,10
|
|
20230831,091400,15007500,101900,101900,101900,101900,25
|
|
20230831,091300,12460000,102000,102000,102000,102000,10
|
|
20230831,091200,11440000,101800,101800,101800,101800,0
|
|
20230831,091100,11440000,101800,102000,102000,101800,17
|
|
20230831,091000,9708200,101700,102100,102100,101700,47
|
|
20230831,090900,4922800,102200,102400,102400,102200,20
|
|
20230831,090800,2877100,102400,102400,102400,102400,0
|
|
20230831,090700,2877100,102400,102400,102400,102400,0
|
|
20230831,090600,2877100,102400,102400,102400,102400,0
|
|
20230831,090500,2877100,102400,102400,102400,102400,5
|
|
20230831,090400,2365100,102400,102400,102400,102400,0
|
|
20230831,090300,2365100,102400,102400,102400,102400,1
|
|
20230831,090200,2262700,102700,102700,102700,102700,0
|
|
20230831,090100,2262700,102700,102700,102700,102700,0
|
|
20230831,090000,2262700,102700,103000,103000,102700,22
|