652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194900,109996050,30700,30700,30700,30700,135
|
|
20230831,194800,109996050,30700,30700,30700,30700,0
|
|
20230831,194700,109996050,30700,30700,30700,30700,0
|
|
20230831,194600,109996050,30700,30700,30700,30700,0
|
|
20230831,194500,109996050,30700,30700,30700,30700,0
|
|
20230831,194400,109996050,30700,30700,30700,30700,0
|
|
20230831,194300,109996050,30700,30700,30700,30700,0
|
|
20230831,194200,109996050,30700,30700,30700,30700,0
|
|
20230831,194100,109996050,30700,30700,30700,30700,0
|
|
20230831,194000,109996050,30700,30700,30700,30700,0
|
|
20230831,193900,109996050,30700,30700,30700,30700,0
|
|
20230831,193800,109996050,30700,30700,30700,30700,0
|
|
20230831,193700,109996050,30700,30700,30700,30700,0
|
|
20230831,193600,109996050,30700,30700,30700,30700,0
|
|
20230831,193500,109996050,30700,30700,30700,30700,0
|
|
20230831,193400,109996050,30700,30700,30700,30700,0
|
|
20230831,193300,109996050,30700,30700,30700,30700,0
|
|
20230831,193200,109996050,30700,30700,30700,30700,0
|
|
20230831,193100,109996050,30700,30700,30700,30700,0
|
|
20230831,193000,109996050,30700,30700,30700,30700,0
|
|
20230831,192900,109996050,30700,30700,30700,30700,0
|
|
20230831,192800,109996050,30700,30700,30700,30700,0
|
|
20230831,192700,109996050,30700,30700,30700,30700,0
|
|
20230831,192600,109996050,30700,30700,30700,30700,0
|
|
20230831,192500,109996050,30700,30700,30700,30700,0
|
|
20230831,192400,109996050,30700,30700,30700,30700,0
|
|
20230831,192300,109996050,30700,30700,30700,30700,0
|
|
20230831,192200,109996050,30700,30700,30700,30700,0
|
|
20230831,192100,109996050,30700,30700,30700,30700,0
|
|
20230831,192000,109996050,30700,30700,30700,30700,0
|
|
20230831,191900,109996050,30700,30700,30700,30700,135
|
|
20230831,191800,109996050,30700,30700,30700,30700,0
|
|
20230831,191700,109996050,30700,30700,30700,30700,0
|
|
20230831,191600,109996050,30700,30700,30700,30700,0
|
|
20230831,191500,109996050,30700,30700,30700,30700,0
|
|
20230831,191400,109996050,30700,30700,30700,30700,0
|
|
20230831,191300,109996050,30700,30700,30700,30700,0
|
|
20230831,191200,109996050,30700,30700,30700,30700,0
|
|
20230831,191100,109996050,30700,30700,30700,30700,0
|
|
20230831,191000,109996050,30700,30700,30700,30700,0
|
|
20230831,190900,109996050,30700,30700,30700,30700,0
|
|
20230831,190800,109996050,30700,30700,30700,30700,0
|
|
20230831,190700,109996050,30700,30700,30700,30700,0
|
|
20230831,190600,109996050,30700,30700,30700,30700,0
|
|
20230831,190500,109996050,30700,30700,30700,30700,0
|
|
20230831,190400,109996050,30700,30700,30700,30700,0
|
|
20230831,190300,109996050,30700,30700,30700,30700,0
|
|
20230831,190200,109996050,30700,30700,30700,30700,0
|
|
20230831,190100,109996050,30700,30700,30700,30700,0
|
|
20230831,190000,109996050,30700,30700,30700,30700,0
|
|
20230831,185900,109996050,30700,30700,30700,30700,0
|
|
20230831,185800,109996050,30700,30700,30700,30700,0
|
|
20230831,185700,109996050,30700,30700,30700,30700,0
|
|
20230831,185600,109996050,30700,30700,30700,30700,0
|
|
20230831,185500,109996050,30700,30700,30700,30700,0
|
|
20230831,185400,109996050,30700,30700,30700,30700,0
|
|
20230831,185300,109996050,30700,30700,30700,30700,0
|
|
20230831,185200,109996050,30700,30700,30700,30700,0
|
|
20230831,185100,109996050,30700,30700,30700,30700,0
|
|
20230831,185000,109996050,30700,30700,30700,30700,0
|
|
20230831,184900,109996050,30700,30700,30700,30700,135
|
|
20230831,184800,109996050,30700,30700,30700,30700,0
|
|
20230831,184700,109996050,30700,30700,30700,30700,0
|
|
20230831,184600,109996050,30700,30700,30700,30700,0
|
|
20230831,184500,109996050,30700,30700,30700,30700,0
|
|
20230831,184400,109996050,30700,30700,30700,30700,0
|
|
20230831,184300,109996050,30700,30700,30700,30700,0
|
|
20230831,184200,109996050,30700,30700,30700,30700,0
|
|
20230831,184100,109996050,30700,30700,30700,30700,0
|
|
20230831,184000,109996050,30700,30700,30700,30700,0
|
|
20230831,183900,109996050,30700,30700,30700,30700,0
|
|
20230831,183800,109996050,30700,30700,30700,30700,0
|
|
20230831,183700,109996050,30700,30700,30700,30700,0
|
|
20230831,183600,109996050,30700,30700,30700,30700,0
|
|
20230831,183500,109996050,30700,30700,30700,30700,0
|
|
20230831,183400,109996050,30700,30700,30700,30700,0
|
|
20230831,183300,109996050,30700,30700,30700,30700,0
|
|
20230831,183200,109996050,30700,30700,30700,30700,0
|
|
20230831,183100,109996050,30700,30700,30700,30700,0
|
|
20230831,183000,109996050,30700,30700,30700,30700,0
|
|
20230831,182900,109996050,30700,30700,30700,30700,0
|
|
20230831,182800,109996050,30700,30700,30700,30700,0
|
|
20230831,182700,109996050,30700,30700,30700,30700,0
|
|
20230831,182600,109996050,30700,30700,30700,30700,0
|
|
20230831,182500,109996050,30700,30700,30700,30700,0
|
|
20230831,182400,109996050,30700,30700,30700,30700,0
|
|
20230831,182300,109996050,30700,30700,30700,30700,0
|
|
20230831,182200,109996050,30700,30700,30700,30700,0
|
|
20230831,182100,109996050,30700,30700,30700,30700,0
|
|
20230831,182000,109996050,30700,30700,30700,30700,0
|
|
20230831,181900,109996050,30700,30700,30700,30700,135
|
|
20230831,181800,109996050,30700,30700,30700,30700,0
|
|
20230831,181700,109996050,30700,30700,30700,30700,0
|
|
20230831,181600,109996050,30700,30700,30700,30700,0
|
|
20230831,181500,109996050,30700,30700,30700,30700,0
|
|
20230831,181400,109996050,30700,30700,30700,30700,0
|
|
20230831,181300,109996050,30700,30700,30700,30700,0
|
|
20230831,181200,109996050,30700,30700,30700,30700,0
|
|
20230831,181100,109996050,30700,30700,30700,30700,0
|
|
20230831,181000,109996050,30700,30700,30700,30700,0
|
|
20230831,180900,109996050,30700,30700,30700,30700,0
|
|
20230831,180800,109996050,30700,30700,30700,30700,0
|
|
20230831,180700,109996050,30700,30700,30700,30700,0
|
|
20230831,180600,109996050,30700,30700,30700,30700,0
|
|
20230831,180500,109996050,30700,30700,30700,30700,0
|
|
20230831,180400,109996050,30700,30700,30700,30700,0
|
|
20230831,180300,109996050,30700,30700,30700,30700,0
|
|
20230831,180200,109996050,30700,30700,30700,30700,0
|
|
20230831,180100,109996050,30700,30700,30700,30700,0
|
|
20230831,180000,109996050,30700,30700,30700,30700,0
|
|
20230831,175900,109996050,30700,30700,30700,30700,0
|
|
20230831,175800,109996050,30700,30700,30700,30700,0
|
|
20230831,175700,109996050,30700,30700,30700,30700,0
|
|
20230831,175600,109996050,30700,30700,30700,30700,0
|
|
20230831,175500,109996050,30700,30700,30700,30700,0
|
|
20230831,175400,109996050,30700,30700,30700,30700,0
|
|
20230831,175300,109996050,30700,30700,30700,30700,0
|
|
20230831,175200,109996050,30700,30700,30700,30700,0
|
|
20230831,175100,109996050,30700,30700,30700,30700,0
|
|
20230831,175000,109996050,30700,30700,30700,30700,0
|
|
20230831,174900,109996050,30700,30700,30700,30700,135
|
|
20230831,174800,109996050,30700,30700,30700,30700,0
|
|
20230831,174700,109996050,30700,30700,30700,30700,0
|
|
20230831,174600,109996050,30700,30700,30700,30700,0
|
|
20230831,174500,109996050,30700,30700,30700,30700,0
|
|
20230831,174400,109996050,30700,30700,30700,30700,0
|
|
20230831,174300,109996050,30700,30700,30700,30700,0
|
|
20230831,174200,109996050,30700,30700,30700,30700,0
|
|
20230831,174100,109996050,30700,30700,30700,30700,0
|
|
20230831,174000,109996050,30700,30700,30700,30700,0
|
|
20230831,173900,109996050,30700,30700,30700,30700,0
|
|
20230831,173800,109996050,30700,30700,30700,30700,0
|
|
20230831,173700,109996050,30700,30700,30700,30700,0
|
|
20230831,173600,109996050,30700,30700,30700,30700,0
|
|
20230831,173500,109996050,30700,30700,30700,30700,0
|
|
20230831,173400,109996050,30700,30700,30700,30700,0
|
|
20230831,173300,109996050,30700,30700,30700,30700,0
|
|
20230831,173200,109996050,30700,30700,30700,30700,0
|
|
20230831,173100,109996050,30700,30700,30700,30700,0
|
|
20230831,173000,109996050,30700,30700,30700,30700,0
|
|
20230831,172900,109996050,30700,30700,30700,30700,0
|
|
20230831,172800,109996050,30700,30700,30700,30700,0
|
|
20230831,172700,109996050,30700,30700,30700,30700,0
|
|
20230831,172600,109996050,30700,30700,30700,30700,0
|
|
20230831,172500,109996050,30700,30700,30700,30700,0
|
|
20230831,172400,109996050,30700,30700,30700,30700,0
|
|
20230831,172300,109996050,30700,30700,30700,30700,0
|
|
20230831,172200,109996050,30700,30700,30700,30700,0
|
|
20230831,172100,109996050,30700,30700,30700,30700,0
|
|
20230831,172000,109996050,30700,30700,30700,30700,0
|
|
20230831,171900,109996050,30700,30700,30700,30700,135
|
|
20230831,171800,109996050,30700,30700,30700,30700,0
|
|
20230831,171700,109996050,30700,30700,30700,30700,0
|
|
20230831,171600,109996050,30700,30700,30700,30700,0
|
|
20230831,171500,109996050,30700,30700,30700,30700,0
|
|
20230831,171400,109996050,30700,30700,30700,30700,0
|
|
20230831,171300,109996050,30700,30700,30700,30700,0
|
|
20230831,171200,109996050,30700,30700,30700,30700,0
|
|
20230831,171100,109996050,30700,30700,30700,30700,0
|
|
20230831,171000,109996050,30700,30700,30700,30700,0
|
|
20230831,170900,109996050,30700,30700,30700,30700,0
|
|
20230831,170800,109996050,30700,30700,30700,30700,0
|
|
20230831,170700,109996050,30700,30700,30700,30700,0
|
|
20230831,170600,109996050,30700,30700,30700,30700,0
|
|
20230831,170500,109996050,30700,30700,30700,30700,0
|
|
20230831,170400,109996050,30700,30700,30700,30700,0
|
|
20230831,170300,109996050,30700,30700,30700,30700,0
|
|
20230831,170200,109996050,30700,30700,30700,30700,0
|
|
20230831,170100,109996050,30700,30700,30700,30700,0
|
|
20230831,170000,109996050,30700,30700,30700,30700,0
|
|
20230831,165900,109996050,30700,30700,30700,30700,0
|
|
20230831,165800,109996050,30700,30700,30700,30700,0
|
|
20230831,165700,109996050,30700,30700,30700,30700,0
|
|
20230831,165600,109996050,30700,30700,30700,30700,0
|
|
20230831,165500,109996050,30700,30700,30700,30700,0
|
|
20230831,165400,109996050,30700,30700,30700,30700,0
|
|
20230831,165300,109996050,30700,30700,30700,30700,0
|
|
20230831,165200,109996050,30700,30700,30700,30700,0
|
|
20230831,165100,109996050,30700,30700,30700,30700,0
|
|
20230831,165000,109996050,30700,30700,30700,30700,0
|
|
20230831,164900,109996050,30700,30700,30700,30700,135
|
|
20230831,164800,109996050,30700,30700,30700,30700,0
|
|
20230831,164700,109996050,30700,30700,30700,30700,0
|
|
20230831,164600,109996050,30700,30700,30700,30700,0
|
|
20230831,164500,109996050,30700,30700,30700,30700,0
|
|
20230831,164400,109996050,30700,30700,30700,30700,0
|
|
20230831,164300,109996050,30700,30700,30700,30700,0
|
|
20230831,164200,109996050,30700,30700,30700,30700,0
|
|
20230831,164100,109996050,30700,30700,30700,30700,0
|
|
20230831,164000,109996050,30700,30700,30700,30700,0
|
|
20230831,163900,109996050,30700,30700,30700,30700,0
|
|
20230831,163800,109996050,30700,30700,30700,30700,0
|
|
20230831,163700,109996050,30700,30700,30700,30700,0
|
|
20230831,163600,109996050,30700,30700,30700,30700,0
|
|
20230831,163500,109996050,30700,30700,30700,30700,0
|
|
20230831,163400,109996050,30700,30700,30700,30700,0
|
|
20230831,163300,109996050,30700,30700,30700,30700,0
|
|
20230831,163200,109996050,30700,30700,30700,30700,0
|
|
20230831,163100,109996050,30700,30700,30700,30700,0
|
|
20230831,163000,109996050,30700,30700,30700,30700,0
|
|
20230831,162900,109996050,30700,30700,30700,30700,0
|
|
20230831,162800,109996050,30700,30700,30700,30700,0
|
|
20230831,162700,109996050,30700,30700,30700,30700,0
|
|
20230831,162600,109996050,30700,30700,30700,30700,0
|
|
20230831,162500,109996050,30700,30700,30700,30700,0
|
|
20230831,162400,109996050,30700,30700,30700,30700,0
|
|
20230831,162300,109996050,30700,30700,30700,30700,0
|
|
20230831,162200,109996050,30700,30700,30700,30700,0
|
|
20230831,162100,109996050,30700,30700,30700,30700,0
|
|
20230831,162000,109996050,30700,30700,30700,30700,0
|
|
20230831,161900,109996050,30700,30700,30700,30700,135
|
|
20230831,161800,109996050,30700,30700,30700,30700,0
|
|
20230831,161700,109996050,30700,30700,30700,30700,0
|
|
20230831,161600,109996050,30700,30700,30700,30700,0
|
|
20230831,161500,109996050,30700,30700,30700,30700,0
|
|
20230831,161400,109996050,30700,30700,30700,30700,0
|
|
20230831,161300,109996050,30700,30700,30700,30700,0
|
|
20230831,161200,109996050,30700,30700,30700,30700,0
|
|
20230831,161100,109996050,30700,30700,30700,30700,0
|
|
20230831,161000,109996050,30700,30700,30700,30700,0
|
|
20230831,160900,109996050,30700,30700,30700,30700,0
|
|
20230831,160800,109996050,30700,30700,30700,30700,0
|
|
20230831,160700,109996050,30700,30700,30700,30700,0
|
|
20230831,160600,109996050,30700,30700,30700,30700,0
|
|
20230831,160500,109996050,30700,30700,30700,30700,0
|
|
20230831,160400,109996050,30700,30700,30700,30700,0
|
|
20230831,160300,109996050,30700,30700,30700,30700,0
|
|
20230831,160200,109996050,30700,30700,30700,30700,0
|
|
20230831,160100,109996050,30700,30700,30700,30700,0
|
|
20230831,160000,109996050,30700,30700,30700,30700,0
|
|
20230831,155900,109996050,30700,30700,30700,30700,0
|
|
20230831,155800,109996050,30700,30700,30700,30700,0
|
|
20230831,155700,109996050,30700,30700,30700,30700,0
|
|
20230831,155600,109996050,30700,30700,30700,30700,0
|
|
20230831,155500,109996050,30700,30700,30700,30700,0
|
|
20230831,155400,109996050,30700,30700,30700,30700,0
|
|
20230831,155300,109996050,30700,30700,30700,30700,0
|
|
20230831,155200,109996050,30700,30700,30700,30700,0
|
|
20230831,155100,109996050,30700,30700,30700,30700,0
|
|
20230831,155000,109996050,30700,30700,30700,30700,0
|
|
20230831,154900,109996050,30700,30700,30700,30700,135
|
|
20230831,154800,109996050,30700,30700,30700,30700,0
|
|
20230831,154700,109996050,30700,30700,30700,30700,0
|
|
20230831,154600,109996050,30700,30700,30700,30700,0
|
|
20230831,154500,109996050,30700,30700,30700,30700,0
|
|
20230831,154400,109996050,30700,30700,30700,30700,0
|
|
20230831,154300,109996050,30700,30700,30700,30700,0
|
|
20230831,154200,109996050,30700,30700,30700,30700,0
|
|
20230831,154100,109996050,30700,30700,30700,30700,0
|
|
20230831,154000,109996050,30700,30700,30700,30700,0
|
|
20230831,153900,109996050,30700,30700,30700,30700,0
|
|
20230831,153800,109996050,30700,30700,30700,30700,0
|
|
20230831,153700,109996050,30700,30700,30700,30700,0
|
|
20230831,153600,109996050,30700,30700,30700,30700,0
|
|
20230831,153500,109996050,30700,30700,30700,30700,0
|
|
20230831,153400,109996050,30700,30700,30700,30700,0
|
|
20230831,153300,109996050,30700,30700,30700,30700,0
|
|
20230831,153200,109996050,30700,30700,30700,30700,0
|
|
20230831,153100,109996050,30700,30700,30700,30700,0
|
|
20230831,153000,109996050,30700,30700,30700,30700,135
|
|
20230831,152900,105851550,30700,30700,30700,30700,0
|
|
20230831,152800,105851550,30700,30700,30700,30700,0
|
|
20230831,152700,105851550,30700,30700,30700,30700,0
|
|
20230831,152600,105851550,30700,30700,30700,30700,0
|
|
20230831,152500,105851550,30700,30700,30700,30700,0
|
|
20230831,152400,105851550,30700,30700,30700,30700,0
|
|
20230831,152300,105851550,30700,30700,30700,30700,0
|
|
20230831,152200,105851550,30700,30700,30700,30700,0
|
|
20230831,152100,105851550,30700,30700,30700,30700,0
|
|
20230831,152000,105851550,30700,30700,30700,30700,0
|
|
20230831,151900,105851550,30700,30700,30700,30700,1
|
|
20230831,151800,105820850,30700,30700,30700,30700,7
|
|
20230831,151700,105605950,30700,30700,30700,30700,0
|
|
20230831,151600,105605950,30700,30700,30700,30700,0
|
|
20230831,151500,105605950,30700,30600,30700,30600,6
|
|
20230831,151400,105421850,30600,30600,30600,30600,0
|
|
20230831,151300,105421850,30600,30650,30650,30600,452
|
|
20230831,151200,91584450,30650,30650,30650,30650,0
|
|
20230831,151100,91584450,30650,30750,30750,30650,101
|
|
20230831,151000,88478800,30650,30650,30650,30650,1
|
|
20230831,150900,88448150,30650,30650,30650,30650,0
|
|
20230831,150800,88448150,30650,30650,30650,30650,0
|
|
20230831,150700,88448150,30650,30650,30650,30650,0
|
|
20230831,150600,88448150,30650,30650,30650,30650,0
|
|
20230831,150500,88448150,30650,30650,30650,30650,0
|
|
20230831,150400,88448150,30650,30650,30650,30650,0
|
|
20230831,150300,88448150,30650,30650,30650,30650,0
|
|
20230831,150200,88448150,30650,30650,30650,30650,0
|
|
20230831,150100,88448150,30650,30650,30650,30650,0
|
|
20230831,150000,88448150,30650,30650,30650,30650,0
|
|
20230831,145900,88448150,30650,30650,30650,30650,1
|
|
20230831,145800,88417500,30650,30650,30650,30650,0
|
|
20230831,145700,88417500,30650,30650,30650,30650,1
|
|
20230831,145600,88386850,30650,30650,30650,30650,0
|
|
20230831,145500,88386850,30650,30650,30650,30650,0
|
|
20230831,145400,88386850,30650,30650,30650,30650,0
|
|
20230831,145300,88386850,30650,30650,30650,30650,2
|
|
20230831,145200,88325550,30650,30650,30650,30650,1
|
|
20230831,145100,88294900,30700,30700,30700,30700,64
|
|
20230831,145000,86330100,30750,30750,30750,30750,0
|
|
20230831,144900,86330100,30750,30750,30750,30750,35
|
|
20230831,144800,85253850,30650,30700,30700,30650,150
|
|
20230831,144700,80652850,30700,30700,30700,30700,0
|
|
20230831,144600,80652850,30700,30700,30700,30700,1
|
|
20230831,144500,80622150,30700,30700,30700,30700,0
|
|
20230831,144400,80622150,30700,30700,30700,30700,11
|
|
20230831,144300,80284450,30700,30700,30700,30700,40
|
|
20230831,144200,79056450,30700,30700,30700,30700,0
|
|
20230831,144100,79056450,30700,30700,30700,30700,0
|
|
20230831,144000,79056450,30700,30700,30700,30700,0
|
|
20230831,143900,79056450,30700,30700,30700,30700,1
|
|
20230831,143800,79025750,30700,30700,30700,30700,0
|
|
20230831,143700,79025750,30700,30700,30700,30700,0
|
|
20230831,143600,79025750,30700,30700,30700,30700,0
|
|
20230831,143500,79025750,30700,30700,30700,30700,0
|
|
20230831,143400,79025750,30700,30700,30700,30700,0
|
|
20230831,143300,79025750,30700,30700,30700,30700,1
|
|
20230831,143200,78995050,30750,30750,30750,30750,0
|
|
20230831,143100,78995050,30750,30750,30800,30750,14
|
|
20230831,143000,78564500,30750,30750,30750,30750,8
|
|
20230831,142900,78318500,30750,30750,30750,30750,10
|
|
20230831,142800,78011000,30700,30700,30700,30700,0
|
|
20230831,142700,78011000,30700,30700,30700,30700,0
|
|
20230831,142600,78011000,30700,30700,30700,30700,0
|
|
20230831,142500,78011000,30700,30700,30700,30700,1
|
|
20230831,142400,77980300,30700,30700,30700,30700,0
|
|
20230831,142300,77980300,30700,30700,30700,30700,0
|
|
20230831,142200,77980300,30700,30700,30700,30700,0
|
|
20230831,142100,77980300,30700,30700,30700,30700,0
|
|
20230831,142000,77980300,30700,30700,30700,30700,1
|
|
20230831,141900,77949600,30700,30700,30700,30700,0
|
|
20230831,141800,77949600,30700,30700,30700,30700,1
|
|
20230831,141700,77918900,30750,30750,30750,30750,0
|
|
20230831,141600,77918900,30750,30750,30750,30750,0
|
|
20230831,141500,77918900,30750,30750,30750,30750,32
|
|
20230831,141400,76934900,30750,30750,30750,30750,10
|
|
20230831,141300,76627400,30700,30700,30700,30700,0
|
|
20230831,141200,76627400,30700,30700,30700,30700,1
|
|
20230831,141100,76596700,30750,30750,30750,30750,1
|
|
20230831,141000,76565950,30700,30700,30700,30700,0
|
|
20230831,140900,76565950,30700,30700,30700,30700,0
|
|
20230831,140800,76565950,30700,30700,30700,30700,0
|
|
20230831,140700,76565950,30700,30700,30700,30700,1
|
|
20230831,140600,76535250,30700,30700,30700,30700,0
|
|
20230831,140500,76535250,30700,30700,30700,30700,1
|
|
20230831,140400,76504550,30700,30700,30700,30700,0
|
|
20230831,140300,76504550,30700,30700,30700,30700,0
|
|
20230831,140200,76504550,30700,30700,30700,30700,0
|
|
20230831,140100,76504550,30700,30700,30700,30700,0
|
|
20230831,140000,76504550,30700,30700,30700,30700,0
|
|
20230831,135900,76504550,30700,30700,30700,30700,1
|
|
20230831,135800,76473850,30750,30750,30750,30750,0
|
|
20230831,135700,76473850,30750,30750,30750,30750,0
|
|
20230831,135600,76473850,30750,30750,30750,30750,4
|
|
20230831,135500,76350850,30750,30700,30750,30700,90
|
|
20230831,135400,73586150,30700,30700,30700,30700,1
|
|
20230831,135300,73555450,30700,30700,30700,30700,0
|
|
20230831,135200,73555450,30700,30700,30700,30700,0
|
|
20230831,135100,73555450,30700,30700,30700,30700,0
|
|
20230831,135000,73555450,30700,30700,30700,30700,0
|
|
20230831,134900,73555450,30700,30700,30700,30700,1
|
|
20230831,134800,73524750,30700,30700,30700,30700,0
|
|
20230831,134700,73524750,30700,30700,30700,30700,0
|
|
20230831,134600,73524750,30700,30700,30700,30700,1
|
|
20230831,134500,73494050,30700,30700,30700,30700,0
|
|
20230831,134400,73494050,30700,30700,30700,30700,0
|
|
20230831,134300,73494050,30700,30700,30700,30700,0
|
|
20230831,134200,73494050,30700,30700,30700,30700,0
|
|
20230831,134100,73494050,30700,30700,30700,30700,1
|
|
20230831,134000,73463350,30700,30700,30700,30700,0
|
|
20230831,133900,73463350,30700,30700,30700,30700,0
|
|
20230831,133800,73463350,30700,30700,30700,30700,0
|
|
20230831,133700,73463350,30700,30700,30700,30700,0
|
|
20230831,133600,73463350,30700,30700,30700,30700,1
|
|
20230831,133500,73432650,30700,30700,30700,30700,0
|
|
20230831,133400,73432650,30700,30700,30700,30700,0
|
|
20230831,133300,73432650,30700,30700,30700,30700,1
|
|
20230831,133200,73401950,30700,30650,30700,30650,38
|
|
20230831,133100,72235600,30650,30650,30650,30650,0
|
|
20230831,133000,72235600,30650,30650,30650,30650,0
|
|
20230831,132900,72235600,30650,30700,30700,30650,26
|
|
20230831,132800,71437450,30650,30650,30650,30650,61
|
|
20230831,132700,69567800,30650,30650,30650,30650,1
|
|
20230831,132600,69537150,30650,30650,30650,30650,1
|
|
20230831,132500,69506500,30650,30700,30700,30650,66
|
|
20230831,132400,67480350,30700,30700,30700,30700,1
|
|
20230831,132300,67449650,30700,30650,30700,30650,3
|
|
20230831,132200,67357600,30700,30700,30700,30700,0
|
|
20230831,132100,67357600,30700,30650,30700,30650,2
|
|
20230831,132000,67296250,30650,30650,30650,30650,2
|
|
20230831,131900,67234950,30700,30700,30700,30700,0
|
|
20230831,131800,67234950,30700,30700,30700,30700,2
|
|
20230831,131700,67173550,30700,30700,30700,30700,0
|
|
20230831,131600,67173550,30700,30700,30700,30700,1
|
|
20230831,131500,67142850,30700,30650,30700,30650,6
|
|
20230831,131400,66958700,30650,30650,30650,30650,71
|
|
20230831,131300,64782550,30700,30650,30700,30650,6
|
|
20230831,131200,64598400,30650,30650,30650,30650,1
|
|
20230831,131100,64567750,30650,30650,30650,30650,1
|
|
20230831,131000,64537100,30650,30650,30650,30650,2
|
|
20230831,130900,64475800,30650,30650,30650,30650,0
|
|
20230831,130800,64475800,30650,30650,30650,30650,0
|
|
20230831,130700,64475800,30650,30700,30700,30650,47
|
|
20230831,130600,63032950,30700,30700,30700,30700,1
|
|
20230831,130500,63002250,30700,30700,30700,30700,1
|
|
20230831,130400,62971550,30700,30700,30700,30700,1
|
|
20230831,130300,62940850,30700,30700,30700,30700,1
|
|
20230831,130200,62910150,30750,30700,30750,30700,9
|
|
20230831,130100,62633500,30700,30700,30700,30700,0
|
|
20230831,130000,62633500,30700,30700,30700,30700,1
|
|
20230831,125900,62602800,30700,30700,30700,30700,0
|
|
20230831,125800,62602800,30700,30700,30700,30700,1
|
|
20230831,125700,62572100,30700,30700,30700,30700,1
|
|
20230831,125600,62541400,30700,30700,30700,30700,0
|
|
20230831,125500,62541400,30700,30700,30700,30700,0
|
|
20230831,125400,62541400,30700,30700,30700,30700,0
|
|
20230831,125300,62541400,30700,30700,30700,30700,0
|
|
20230831,125200,62541400,30700,30700,30700,30700,0
|
|
20230831,125100,62541400,30700,30700,30700,30700,1
|
|
20230831,125000,62510700,30700,30700,30700,30700,0
|
|
20230831,124900,62510700,30700,30700,30700,30700,0
|
|
20230831,124800,62510700,30700,30700,30700,30700,0
|
|
20230831,124700,62510700,30700,30700,30700,30700,0
|
|
20230831,124600,62510700,30700,30700,30700,30700,2
|
|
20230831,124500,62449300,30700,30700,30700,30700,0
|
|
20230831,124400,62449300,30700,30700,30700,30700,0
|
|
20230831,124300,62449300,30700,30700,30700,30700,0
|
|
20230831,124200,62449300,30700,30700,30700,30700,36
|
|
20230831,124100,61344100,30700,30700,30700,30700,0
|
|
20230831,124000,61344100,30700,30700,30700,30700,0
|
|
20230831,123900,61344100,30700,30700,30700,30700,0
|
|
20230831,123800,61344100,30700,30700,30700,30700,0
|
|
20230831,123700,61344100,30700,30700,30700,30700,0
|
|
20230831,123600,61344100,30700,30700,30700,30700,0
|
|
20230831,123500,61344100,30700,30700,30700,30700,0
|
|
20230831,123400,61344100,30700,30700,30700,30700,0
|
|
20230831,123300,61344100,30700,30700,30700,30700,0
|
|
20230831,123200,61344100,30700,30700,30700,30700,0
|
|
20230831,123100,61344100,30700,30700,30700,30700,10
|
|
20230831,123000,61037100,30700,30800,30800,30700,3
|
|
20230831,122900,60944900,30700,30700,30700,30700,0
|
|
20230831,122800,60944900,30700,30700,30700,30700,0
|
|
20230831,122700,60944900,30700,30700,30700,30700,0
|
|
20230831,122600,60944900,30700,30700,30700,30700,0
|
|
20230831,122500,60944900,30700,30700,30700,30700,0
|
|
20230831,122400,60944900,30700,30700,30700,30700,0
|
|
20230831,122300,60944900,30700,30700,30700,30700,0
|
|
20230831,122200,60944900,30700,30700,30700,30700,0
|
|
20230831,122100,60944900,30700,30700,30700,30700,0
|
|
20230831,122000,60944900,30700,30700,30700,30700,0
|
|
20230831,121900,60944900,30700,30700,30700,30700,0
|
|
20230831,121800,60944900,30700,30700,30700,30700,2
|
|
20230831,121700,60883500,30750,30750,30750,30750,0
|
|
20230831,121600,60883500,30750,30750,30750,30750,0
|
|
20230831,121500,60883500,30750,30750,30750,30750,0
|
|
20230831,121400,60883500,30750,30750,30750,30750,100
|
|
20230831,121300,57808500,30750,30750,30750,30750,0
|
|
20230831,121200,57808500,30750,30750,30750,30750,0
|
|
20230831,121100,57808500,30750,30750,30750,30750,0
|
|
20230831,121000,57808500,30750,30750,30750,30750,0
|
|
20230831,120900,57808500,30750,30750,30750,30750,0
|
|
20230831,120800,57808500,30750,30750,30750,30750,0
|
|
20230831,120700,57808500,30750,30750,30750,30750,0
|
|
20230831,120600,57808500,30750,30750,30750,30750,0
|
|
20230831,120500,57808500,30750,30750,30750,30750,0
|
|
20230831,120400,57808500,30750,30750,30750,30750,15
|
|
20230831,120300,57347250,30750,30750,30750,30750,0
|
|
20230831,120200,57347250,30750,30750,30750,30750,0
|
|
20230831,120100,57347250,30750,30750,30750,30750,0
|
|
20230831,120000,57347250,30750,30750,30750,30750,10
|
|
20230831,115900,57039750,30750,30750,30750,30750,25
|
|
20230831,115800,56271000,30750,30750,30750,30750,30
|
|
20230831,115700,55348500,30750,30750,30750,30750,19
|
|
20230831,115600,54764250,30700,30700,30700,30700,5
|
|
20230831,115500,54610750,30750,30750,30750,30750,0
|
|
20230831,115400,54610750,30750,30750,30750,30750,0
|
|
20230831,115300,54610750,30750,30750,30750,30750,0
|
|
20230831,115200,54610750,30750,30750,30750,30750,0
|
|
20230831,115100,54610750,30750,30750,30750,30750,20
|
|
20230831,115000,53995750,30750,30750,30750,30750,1
|
|
20230831,114900,53965000,30750,30750,30750,30750,0
|
|
20230831,114800,53965000,30750,30750,30750,30750,27
|
|
20230831,114700,53134750,30750,30750,30750,30750,16
|
|
20230831,114600,52642750,30750,30750,30750,30750,0
|
|
20230831,114500,52642750,30750,30750,30750,30750,24
|
|
20230831,114400,51904750,30750,30750,30750,30750,0
|
|
20230831,114300,51904750,30750,30750,30750,30750,0
|
|
20230831,114200,51904750,30750,30750,30750,30750,24
|
|
20230831,114100,51166750,30750,30750,30750,30750,0
|
|
20230831,114000,51166750,30750,30750,30750,30750,26
|
|
20230831,113900,50367250,30700,30700,30700,30700,0
|
|
20230831,113800,50367250,30700,30700,30700,30700,0
|
|
20230831,113700,50367250,30700,30700,30700,30700,113
|
|
20230831,113600,46898150,30700,30700,30700,30700,0
|
|
20230831,113500,46898150,30700,30700,30700,30700,0
|
|
20230831,113400,46898150,30700,30750,30750,30700,50
|
|
20230831,113300,45362000,30750,30750,30750,30750,0
|
|
20230831,113200,45362000,30750,30750,30750,30750,0
|
|
20230831,113100,45362000,30750,30750,30750,30750,0
|
|
20230831,113000,45362000,30750,30750,30750,30750,0
|
|
20230831,112900,45362000,30750,30750,30750,30750,28
|
|
20230831,112800,44501000,30750,30750,30750,30750,0
|
|
20230831,112700,44501000,30750,30750,30750,30750,21
|
|
20230831,112600,43855250,30750,30750,30750,30750,0
|
|
20230831,112500,43855250,30750,30750,30750,30750,1
|
|
20230831,112400,43824500,30750,30750,30750,30750,0
|
|
20230831,112300,43824500,30750,30750,30750,30750,0
|
|
20230831,112200,43824500,30750,30750,30750,30750,0
|
|
20230831,112100,43824500,30750,30750,30750,30750,0
|
|
20230831,112000,43824500,30750,30750,30750,30750,76
|
|
20230831,111900,41487500,30800,30800,30800,30800,0
|
|
20230831,111800,41487500,30800,30800,30800,30800,2
|
|
20230831,111700,41425900,30800,30800,30800,30800,0
|
|
20230831,111600,41425900,30800,30800,30800,30800,0
|
|
20230831,111500,41425900,30800,30800,30800,30800,47
|
|
20230831,111400,39978300,30800,30800,30800,30800,0
|
|
20230831,111300,39978300,30800,30800,30800,30800,31
|
|
20230831,111200,39023500,30700,30700,30700,30700,0
|
|
20230831,111100,39023500,30700,30700,30700,30700,0
|
|
20230831,111000,39023500,30700,30700,30700,30700,0
|
|
20230831,110900,39023500,30700,30700,30700,30700,0
|
|
20230831,110800,39023500,30700,30700,30700,30700,0
|
|
20230831,110700,39023500,30700,30700,30700,30700,15
|
|
20230831,110600,38563000,30700,30700,30700,30700,0
|
|
20230831,110500,38563000,30700,30700,30700,30700,0
|
|
20230831,110400,38563000,30700,30700,30700,30700,0
|
|
20230831,110300,38563000,30700,30700,30700,30700,0
|
|
20230831,110200,38563000,30700,30700,30700,30700,10
|
|
20230831,110100,38256000,30750,30750,30750,30750,0
|
|
20230831,110000,38256000,30750,30750,30750,30750,1
|
|
20230831,105900,38225250,30750,30750,30750,30750,4
|
|
20230831,105800,38102250,30750,30750,30750,30750,0
|
|
20230831,105700,38102250,30750,30750,30750,30750,0
|
|
20230831,105600,38102250,30750,30750,30750,30750,0
|
|
20230831,105500,38102250,30750,30750,30750,30750,2
|
|
20230831,105400,38040750,30700,30700,30700,30700,0
|
|
20230831,105300,38040750,30700,30700,30700,30700,0
|
|
20230831,105200,38040750,30700,30700,30700,30700,0
|
|
20230831,105100,38040750,30700,30700,30700,30700,0
|
|
20230831,105000,38040750,30700,30700,30700,30700,0
|
|
20230831,104900,38040750,30700,30700,30700,30700,0
|
|
20230831,104800,38040750,30700,30700,30700,30700,0
|
|
20230831,104700,38040750,30700,30750,30750,30700,29
|
|
20230831,104600,37149650,30750,30750,30750,30750,0
|
|
20230831,104500,37149650,30750,30750,30750,30750,10
|
|
20230831,104400,36842150,30750,30750,30750,30750,0
|
|
20230831,104300,36842150,30750,30750,30750,30750,0
|
|
20230831,104200,36842150,30750,30750,30750,30750,0
|
|
20230831,104100,36842150,30750,30750,30750,30750,0
|
|
20230831,104000,36842150,30750,30750,30750,30750,0
|
|
20230831,103900,36842150,30750,30750,30750,30750,0
|
|
20230831,103800,36842150,30750,30750,30750,30750,1
|
|
20230831,103700,36811400,30800,30800,30800,30800,0
|
|
20230831,103600,36811400,30800,30800,30800,30800,0
|
|
20230831,103500,36811400,30800,30800,30800,30800,0
|
|
20230831,103400,36811400,30800,30800,30800,30800,1
|
|
20230831,103300,36780600,30800,30800,30800,30800,1
|
|
20230831,103200,36749800,30800,30800,30800,30800,0
|
|
20230831,103100,36749800,30800,30800,30800,30800,10
|
|
20230831,103000,36441800,30800,30800,30800,30800,22
|
|
20230831,102900,35764200,30750,30750,30750,30750,13
|
|
20230831,102800,35364450,30750,30750,30750,30750,25
|
|
20230831,102700,34595700,30700,30700,30700,30700,0
|
|
20230831,102600,34595700,30700,30700,30700,30700,0
|
|
20230831,102500,34595700,30700,30700,30700,30700,0
|
|
20230831,102400,34595700,30700,30750,30750,30700,103
|
|
20230831,102300,31430750,30800,30800,30800,30800,0
|
|
20230831,102200,31430750,30800,30800,30800,30800,0
|
|
20230831,102100,31430750,30800,30800,30800,30800,0
|
|
20230831,102000,31430750,30800,30800,30800,30800,22
|
|
20230831,101900,30753150,30800,30800,30800,30800,0
|
|
20230831,101800,30753150,30800,30800,30800,30800,2
|
|
20230831,101700,30691550,30750,30750,30750,30750,0
|
|
20230831,101600,30691550,30750,30750,30750,30750,0
|
|
20230831,101500,30691550,30750,30750,30750,30750,0
|
|
20230831,101400,30691550,30750,30750,30750,30750,0
|
|
20230831,101300,30691550,30750,30750,30750,30750,0
|
|
20230831,101200,30691550,30750,30750,30750,30750,27
|
|
20230831,101100,29861300,30750,30650,30800,30650,144
|
|
20230831,101000,25434050,30650,30650,30650,30650,0
|
|
20230831,100900,25434050,30650,30700,30700,30650,117
|
|
20230831,100800,21847350,30700,30700,30700,30700,0
|
|
20230831,100700,21847350,30700,30700,30700,30700,27
|
|
20230831,100600,21018450,30750,30750,30800,30750,30
|
|
20230831,100500,20094850,30800,30800,30800,30800,23
|
|
20230831,100400,19386450,30750,30750,30750,30750,0
|
|
20230831,100300,19386450,30750,30750,30750,30750,9
|
|
20230831,100200,19109700,30750,30750,30750,30750,18
|
|
20230831,100100,18556200,30750,30750,30750,30750,28
|
|
20230831,100000,17695200,30650,30650,30650,30650,1
|
|
20230831,095900,17664550,30650,30650,30650,30650,61
|
|
20230831,095800,15794900,30600,30600,30600,30600,66
|
|
20230831,095700,13775300,30650,30650,30650,30650,0
|
|
20230831,095600,13775300,30650,30650,30650,30650,30
|
|
20230831,095500,12855800,30750,30750,30750,30750,27
|
|
20230831,095400,12025550,30750,30750,30750,30750,20
|
|
20230831,095300,11410550,30750,30750,30750,30750,23
|
|
20230831,095200,10703300,30650,30650,30650,30650,61
|
|
20230831,095100,8833650,30650,30650,30650,30650,2
|
|
20230831,095000,8772350,30600,30600,30600,30600,0
|
|
20230831,094900,8772350,30600,30600,30600,30600,0
|
|
20230831,094800,8772350,30600,30600,30600,30600,0
|
|
20230831,094700,8772350,30600,30600,30600,30600,0
|
|
20230831,094600,8772350,30600,30600,30600,30600,0
|
|
20230831,094500,8772350,30600,30600,30600,30600,0
|
|
20230831,094400,8772350,30600,30600,30600,30600,0
|
|
20230831,094300,8772350,30600,30600,30600,30600,0
|
|
20230831,094200,8772350,30600,30600,30600,30600,0
|
|
20230831,094100,8772350,30600,30600,30600,30600,0
|
|
20230831,094000,8772350,30600,30600,30600,30600,0
|
|
20230831,093900,8772350,30600,30600,30600,30600,0
|
|
20230831,093800,8772350,30600,30600,30600,30600,0
|
|
20230831,093700,8772350,30600,30600,30600,30600,0
|
|
20230831,093600,8772350,30600,30600,30600,30600,0
|
|
20230831,093500,8772350,30600,30600,30600,30600,0
|
|
20230831,093400,8772350,30600,30600,30600,30600,0
|
|
20230831,093300,8772350,30600,30600,30600,30600,0
|
|
20230831,093200,8772350,30600,30600,30600,30600,0
|
|
20230831,093100,8772350,30600,30600,30600,30600,0
|
|
20230831,093000,8772350,30600,30600,30600,30600,0
|
|
20230831,092900,8772350,30600,30600,30600,30600,0
|
|
20230831,092800,8772350,30600,30600,30600,30600,20
|
|
20230831,092700,8160350,30550,30550,30550,30550,0
|
|
20230831,092600,8160350,30550,30550,30550,30550,0
|
|
20230831,092500,8160350,30550,30550,30550,30550,100
|
|
20230831,092400,5105350,30450,30450,30450,30450,0
|
|
20230831,092300,5105350,30450,30450,30450,30450,0
|
|
20230831,092200,5105350,30450,30450,30450,30450,0
|
|
20230831,092100,5105350,30450,30450,30450,30450,0
|
|
20230831,092000,5105350,30450,30450,30450,30450,0
|
|
20230831,091900,5105350,30450,30450,30450,30450,0
|
|
20230831,091800,5105350,30450,30450,30450,30450,0
|
|
20230831,091700,5105350,30450,30450,30450,30450,0
|
|
20230831,091600,5105350,30450,30450,30450,30450,0
|
|
20230831,091500,5105350,30450,30450,30450,30450,0
|
|
20230831,091400,5105350,30450,30450,30450,30450,3
|
|
20230831,091300,5014000,30400,30400,30400,30400,0
|
|
20230831,091200,5014000,30400,30400,30400,30400,0
|
|
20230831,091100,5014000,30400,30400,30400,30400,0
|
|
20230831,091000,5014000,30400,30400,30400,30400,0
|
|
20230831,090900,5014000,30400,30400,30400,30400,0
|
|
20230831,090800,5014000,30400,30400,30400,30400,0
|
|
20230831,090700,5014000,30400,30400,30400,30400,0
|
|
20230831,090600,5014000,30400,30400,30400,30400,0
|
|
20230831,090500,5014000,30400,30400,30400,30400,0
|
|
20230831,090400,5014000,30400,30400,30400,30400,0
|
|
20230831,090300,5014000,30400,30500,30500,30400,99
|
|
20230831,090200,1999450,30550,30600,30600,30550,3
|
|
20230831,090100,1907700,30650,30650,30650,30650,0
|
|
20230831,090000,1907700,30650,30850,30850,30650,62
|