600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185700,20201450,30000,30000,30000,30000,17
|
|
20230831,185600,20201450,30000,30000,30000,30000,0
|
|
20230831,185500,20201450,30000,30000,30000,30000,0
|
|
20230831,185400,20201450,30000,30000,30000,30000,0
|
|
20230831,185300,20201450,30000,30000,30000,30000,0
|
|
20230831,185200,20201450,30000,30000,30000,30000,0
|
|
20230831,185100,20201450,30000,30000,30000,30000,0
|
|
20230831,185000,20201450,30000,30000,30000,30000,0
|
|
20230831,184900,20201450,30000,30000,30000,30000,0
|
|
20230831,184800,20201450,30000,30000,30000,30000,0
|
|
20230831,184700,20201450,30000,30000,30000,30000,0
|
|
20230831,184600,20201450,30000,30000,30000,30000,0
|
|
20230831,184500,20201450,30000,30000,30000,30000,0
|
|
20230831,184400,20201450,30000,30000,30000,30000,0
|
|
20230831,184300,20201450,30000,30000,30000,30000,0
|
|
20230831,184200,20201450,30000,30000,30000,30000,0
|
|
20230831,184100,20201450,30000,30000,30000,30000,0
|
|
20230831,184000,20201450,30000,30000,30000,30000,0
|
|
20230831,183900,20201450,30000,30000,30000,30000,0
|
|
20230831,183800,20201450,30000,30000,30000,30000,0
|
|
20230831,183700,20201450,30000,30000,30000,30000,0
|
|
20230831,183600,20201450,30000,30000,30000,30000,0
|
|
20230831,183500,20201450,30000,30000,30000,30000,0
|
|
20230831,183400,20201450,30000,30000,30000,30000,0
|
|
20230831,183300,20201450,30000,30000,30000,30000,0
|
|
20230831,183200,20201450,30000,30000,30000,30000,0
|
|
20230831,183100,20201450,30000,30000,30000,30000,0
|
|
20230831,183000,20201450,30000,30000,30000,30000,0
|
|
20230831,182900,20201450,30000,30000,30000,30000,0
|
|
20230831,182800,20201450,30000,30000,30000,30000,0
|
|
20230831,182700,20201450,30000,30000,30000,30000,17
|
|
20230831,182600,20201450,30000,30000,30000,30000,0
|
|
20230831,182500,20201450,30000,30000,30000,30000,0
|
|
20230831,182400,20201450,30000,30000,30000,30000,0
|
|
20230831,182300,20201450,30000,30000,30000,30000,0
|
|
20230831,182200,20201450,30000,30000,30000,30000,0
|
|
20230831,182100,20201450,30000,30000,30000,30000,0
|
|
20230831,182000,20201450,30000,30000,30000,30000,0
|
|
20230831,181900,20201450,30000,30000,30000,30000,0
|
|
20230831,181800,20201450,30000,30000,30000,30000,0
|
|
20230831,181700,20201450,30000,30000,30000,30000,0
|
|
20230831,181600,20201450,30000,30000,30000,30000,0
|
|
20230831,181500,20201450,30000,30000,30000,30000,0
|
|
20230831,181400,20201450,30000,30000,30000,30000,0
|
|
20230831,181300,20201450,30000,30000,30000,30000,0
|
|
20230831,181200,20201450,30000,30000,30000,30000,0
|
|
20230831,181100,20201450,30000,30000,30000,30000,0
|
|
20230831,181000,20201450,30000,30000,30000,30000,0
|
|
20230831,180900,20201450,30000,30000,30000,30000,0
|
|
20230831,180800,20201450,30000,30000,30000,30000,0
|
|
20230831,180700,20201450,30000,30000,30000,30000,0
|
|
20230831,180600,20201450,30000,30000,30000,30000,0
|
|
20230831,180500,20201450,30000,30000,30000,30000,0
|
|
20230831,180400,20201450,30000,30000,30000,30000,0
|
|
20230831,180300,20201450,30000,30000,30000,30000,0
|
|
20230831,180200,20201450,30000,30000,30000,30000,0
|
|
20230831,180100,20201450,30000,30000,30000,30000,0
|
|
20230831,180000,20201450,30000,30000,30000,30000,0
|
|
20230831,175900,20201450,30000,30000,30000,30000,0
|
|
20230831,175800,20201450,30000,30000,30000,30000,0
|
|
20230831,175700,20201450,30000,30000,30000,30000,17
|
|
20230831,175600,20201450,30000,30000,30000,30000,0
|
|
20230831,175500,20201450,30000,30000,30000,30000,0
|
|
20230831,175400,20201450,30000,30000,30000,30000,0
|
|
20230831,175300,20201450,30000,30000,30000,30000,0
|
|
20230831,175200,20201450,30000,30000,30000,30000,0
|
|
20230831,175100,20201450,30000,30000,30000,30000,0
|
|
20230831,175000,20201450,30000,30000,30000,30000,0
|
|
20230831,174900,20201450,30000,30000,30000,30000,0
|
|
20230831,174800,20201450,30000,30000,30000,30000,0
|
|
20230831,174700,20201450,30000,30000,30000,30000,0
|
|
20230831,174600,20201450,30000,30000,30000,30000,0
|
|
20230831,174500,20201450,30000,30000,30000,30000,0
|
|
20230831,174400,20201450,30000,30000,30000,30000,0
|
|
20230831,174300,20201450,30000,30000,30000,30000,0
|
|
20230831,174200,20201450,30000,30000,30000,30000,0
|
|
20230831,174100,20201450,30000,30000,30000,30000,0
|
|
20230831,174000,20201450,30000,30000,30000,30000,0
|
|
20230831,173900,20201450,30000,30000,30000,30000,0
|
|
20230831,173800,20201450,30000,30000,30000,30000,0
|
|
20230831,173700,20201450,30000,30000,30000,30000,0
|
|
20230831,173600,20201450,30000,30000,30000,30000,0
|
|
20230831,173500,20201450,30000,30000,30000,30000,0
|
|
20230831,173400,20201450,30000,30000,30000,30000,0
|
|
20230831,173300,20201450,30000,30000,30000,30000,0
|
|
20230831,173200,20201450,30000,30000,30000,30000,0
|
|
20230831,173100,20201450,30000,30000,30000,30000,0
|
|
20230831,173000,20201450,30000,30000,30000,30000,0
|
|
20230831,172900,20201450,30000,30000,30000,30000,0
|
|
20230831,172800,20201450,30000,30000,30000,30000,0
|
|
20230831,172700,20201450,30000,30000,30000,30000,17
|
|
20230831,172600,20201450,30000,30000,30000,30000,0
|
|
20230831,172500,20201450,30000,30000,30000,30000,0
|
|
20230831,172400,20201450,30000,30000,30000,30000,0
|
|
20230831,172300,20201450,30000,30000,30000,30000,0
|
|
20230831,172200,20201450,30000,30000,30000,30000,0
|
|
20230831,172100,20201450,30000,30000,30000,30000,0
|
|
20230831,172000,20201450,30000,30000,30000,30000,0
|
|
20230831,171900,20201450,30000,30000,30000,30000,0
|
|
20230831,171800,20201450,30000,30000,30000,30000,0
|
|
20230831,171700,20201450,30000,30000,30000,30000,0
|
|
20230831,171600,20201450,30000,30000,30000,30000,0
|
|
20230831,171500,20201450,30000,30000,30000,30000,0
|
|
20230831,171400,20201450,30000,30000,30000,30000,0
|
|
20230831,171300,20201450,30000,30000,30000,30000,0
|
|
20230831,171200,20201450,30000,30000,30000,30000,0
|
|
20230831,171100,20201450,30000,30000,30000,30000,0
|
|
20230831,171000,20201450,30000,30000,30000,30000,0
|
|
20230831,170900,20201450,30000,30000,30000,30000,0
|
|
20230831,170800,20201450,30000,30000,30000,30000,0
|
|
20230831,170700,20201450,30000,30000,30000,30000,0
|
|
20230831,170600,20201450,30000,30000,30000,30000,0
|
|
20230831,170500,20201450,30000,30000,30000,30000,0
|
|
20230831,170400,20201450,30000,30000,30000,30000,0
|
|
20230831,170300,20201450,30000,30000,30000,30000,0
|
|
20230831,170200,20201450,30000,30000,30000,30000,0
|
|
20230831,170100,20201450,30000,30000,30000,30000,0
|
|
20230831,170000,20201450,30000,30000,30000,30000,0
|
|
20230831,165900,20201450,30000,30000,30000,30000,0
|
|
20230831,165800,20201450,30000,30000,30000,30000,0
|
|
20230831,165700,20201450,30000,30000,30000,30000,17
|
|
20230831,165600,20201450,30000,30000,30000,30000,0
|
|
20230831,165500,20201450,30000,30000,30000,30000,0
|
|
20230831,165400,20201450,30000,30000,30000,30000,0
|
|
20230831,165300,20201450,30000,30000,30000,30000,0
|
|
20230831,165200,20201450,30000,30000,30000,30000,0
|
|
20230831,165100,20201450,30000,30000,30000,30000,0
|
|
20230831,165000,20201450,30000,30000,30000,30000,0
|
|
20230831,164900,20201450,30000,30000,30000,30000,0
|
|
20230831,164800,20201450,30000,30000,30000,30000,0
|
|
20230831,164700,20201450,30000,30000,30000,30000,0
|
|
20230831,164600,20201450,30000,30000,30000,30000,0
|
|
20230831,164500,20201450,30000,30000,30000,30000,0
|
|
20230831,164400,20201450,30000,30000,30000,30000,0
|
|
20230831,164300,20201450,30000,30000,30000,30000,0
|
|
20230831,164200,20201450,30000,30000,30000,30000,0
|
|
20230831,164100,20201450,30000,30000,30000,30000,0
|
|
20230831,164000,20201450,30000,30000,30000,30000,0
|
|
20230831,163900,20201450,30000,30000,30000,30000,0
|
|
20230831,163800,20201450,30000,30000,30000,30000,0
|
|
20230831,163700,20201450,30000,30000,30000,30000,0
|
|
20230831,163600,20201450,30000,30000,30000,30000,0
|
|
20230831,163500,20201450,30000,30000,30000,30000,0
|
|
20230831,163400,20201450,30000,30000,30000,30000,0
|
|
20230831,163300,20201450,30000,30000,30000,30000,0
|
|
20230831,163200,20201450,30000,30000,30000,30000,0
|
|
20230831,163100,20201450,30000,30000,30000,30000,0
|
|
20230831,163000,20201450,30000,30000,30000,30000,0
|
|
20230831,162900,20201450,30000,30000,30000,30000,0
|
|
20230831,162800,20201450,30000,30000,30000,30000,0
|
|
20230831,162700,20201450,30000,30000,30000,30000,17
|
|
20230831,162600,20201450,30000,30000,30000,30000,0
|
|
20230831,162500,20201450,30000,30000,30000,30000,0
|
|
20230831,162400,20201450,30000,30000,30000,30000,0
|
|
20230831,162300,20201450,30000,30000,30000,30000,0
|
|
20230831,162200,20201450,30000,30000,30000,30000,0
|
|
20230831,162100,20201450,30000,30000,30000,30000,0
|
|
20230831,162000,20201450,30000,30000,30000,30000,0
|
|
20230831,161900,20201450,30000,30000,30000,30000,0
|
|
20230831,161800,20201450,30000,30000,30000,30000,0
|
|
20230831,161700,20201450,30000,30000,30000,30000,0
|
|
20230831,161600,20201450,30000,30000,30000,30000,0
|
|
20230831,161500,20201450,30000,30000,30000,30000,0
|
|
20230831,161400,20201450,30000,30000,30000,30000,0
|
|
20230831,161300,20201450,30000,30000,30000,30000,0
|
|
20230831,161200,20201450,30000,30000,30000,30000,0
|
|
20230831,161100,20201450,30000,30000,30000,30000,0
|
|
20230831,161000,20201450,30000,30000,30000,30000,0
|
|
20230831,160900,20201450,30000,30000,30000,30000,0
|
|
20230831,160800,20201450,30000,30000,30000,30000,0
|
|
20230831,160700,20201450,30000,30000,30000,30000,0
|
|
20230831,160600,20201450,30000,30000,30000,30000,0
|
|
20230831,160500,20201450,30000,30000,30000,30000,0
|
|
20230831,160400,20201450,30000,30000,30000,30000,0
|
|
20230831,160300,20201450,30000,30000,30000,30000,0
|
|
20230831,160200,20201450,30000,30000,30000,30000,0
|
|
20230831,160100,20201450,30000,30000,30000,30000,0
|
|
20230831,160000,20201450,30000,30000,30000,30000,0
|
|
20230831,155900,20201450,30000,30000,30000,30000,0
|
|
20230831,155800,20201450,30000,30000,30000,30000,0
|
|
20230831,155700,20201450,30000,30000,30000,30000,17
|
|
20230831,155600,20201450,30000,30000,30000,30000,0
|
|
20230831,155500,20201450,30000,30000,30000,30000,0
|
|
20230831,155400,20201450,30000,30000,30000,30000,0
|
|
20230831,155300,20201450,30000,30000,30000,30000,0
|
|
20230831,155200,20201450,30000,30000,30000,30000,0
|
|
20230831,155100,20201450,30000,30000,30000,30000,0
|
|
20230831,155000,20201450,30000,30000,30000,30000,0
|
|
20230831,154900,20201450,30000,30000,30000,30000,0
|
|
20230831,154800,20201450,30000,30000,30000,30000,0
|
|
20230831,154700,20201450,30000,30000,30000,30000,0
|
|
20230831,154600,20201450,30000,30000,30000,30000,0
|
|
20230831,154500,20201450,30000,30000,30000,30000,0
|
|
20230831,154400,20201450,30000,30000,30000,30000,0
|
|
20230831,154300,20201450,30000,30000,30000,30000,0
|
|
20230831,154200,20201450,30000,30000,30000,30000,0
|
|
20230831,154100,20201450,30000,30000,30000,30000,0
|
|
20230831,154000,20201450,30000,30000,30000,30000,0
|
|
20230831,153900,20201450,30000,30000,30000,30000,0
|
|
20230831,153800,20201450,30000,30000,30000,30000,0
|
|
20230831,153700,20201450,30000,30000,30000,30000,0
|
|
20230831,153600,20201450,30000,30000,30000,30000,0
|
|
20230831,153500,20201450,30000,30000,30000,30000,0
|
|
20230831,153400,20201450,30000,30000,30000,30000,0
|
|
20230831,153300,20201450,30000,30000,30000,30000,0
|
|
20230831,153200,20201450,30000,30000,30000,30000,0
|
|
20230831,153100,20201450,30000,30000,30000,30000,0
|
|
20230831,153000,20201450,30000,30000,30000,30000,17
|
|
20230831,152900,19691450,30000,30000,30000,30000,0
|
|
20230831,152800,19691450,30000,30000,30000,30000,0
|
|
20230831,152700,19691450,30000,30000,30000,30000,0
|
|
20230831,152600,19691450,30000,30000,30000,30000,0
|
|
20230831,152500,19691450,30000,30000,30000,30000,0
|
|
20230831,152400,19691450,30000,30000,30000,30000,0
|
|
20230831,152300,19691450,30000,30000,30000,30000,0
|
|
20230831,152200,19691450,30000,30000,30000,30000,0
|
|
20230831,152100,19691450,30000,30000,30000,30000,0
|
|
20230831,152000,19691450,30000,30000,30000,30000,0
|
|
20230831,151900,19691450,30000,30000,30000,30000,0
|
|
20230831,151800,19691450,30000,30000,30000,30000,0
|
|
20230831,151700,19691450,30000,30000,30000,30000,0
|
|
20230831,151600,19691450,30000,30000,30000,30000,0
|
|
20230831,151500,19691450,30000,30000,30000,30000,0
|
|
20230831,151400,19691450,30000,30000,30000,30000,0
|
|
20230831,151300,19691450,30000,30000,30000,30000,3
|
|
20230831,151200,19601450,30050,30050,30050,30050,0
|
|
20230831,151100,19601450,30050,30050,30050,30050,1
|
|
20230831,151000,19571400,30050,30050,30050,30050,1
|
|
20230831,150900,19541350,30050,30050,30050,30050,0
|
|
20230831,150800,19541350,30050,30050,30050,30050,0
|
|
20230831,150700,19541350,30050,30050,30050,30050,0
|
|
20230831,150600,19541350,30050,30050,30050,30050,0
|
|
20230831,150500,19541350,30050,30050,30050,30050,0
|
|
20230831,150400,19541350,30050,30050,30050,30050,0
|
|
20230831,150300,19541350,30050,30050,30050,30050,0
|
|
20230831,150200,19541350,30050,30050,30050,30050,0
|
|
20230831,150100,19541350,30050,30050,30050,30050,0
|
|
20230831,150000,19541350,30050,30050,30050,30050,0
|
|
20230831,145900,19541350,30050,30050,30050,30050,0
|
|
20230831,145800,19541350,30050,30050,30050,30050,0
|
|
20230831,145700,19541350,30050,30050,30050,30050,0
|
|
20230831,145600,19541350,30050,30050,30050,30050,0
|
|
20230831,145500,19541350,30050,30050,30050,30050,0
|
|
20230831,145400,19541350,30050,30050,30050,30050,0
|
|
20230831,145300,19541350,30050,30050,30050,30050,0
|
|
20230831,145200,19541350,30050,30050,30050,30050,0
|
|
20230831,145100,19541350,30050,30050,30050,30050,0
|
|
20230831,145000,19541350,30050,30050,30050,30050,0
|
|
20230831,144900,19541350,30050,30050,30050,30050,0
|
|
20230831,144800,19541350,30050,30050,30050,30050,0
|
|
20230831,144700,19541350,30050,30050,30050,30050,0
|
|
20230831,144600,19541350,30050,30050,30050,30050,0
|
|
20230831,144500,19541350,30050,30050,30050,30050,0
|
|
20230831,144400,19541350,30050,30050,30050,30050,0
|
|
20230831,144300,19541350,30050,30050,30050,30050,0
|
|
20230831,144200,19541350,30050,30050,30050,30050,0
|
|
20230831,144100,19541350,30050,30050,30050,30050,1
|
|
20230831,144000,19511300,30050,30050,30050,30050,0
|
|
20230831,143900,19511300,30050,30050,30050,30050,0
|
|
20230831,143800,19511300,30050,30050,30050,30050,0
|
|
20230831,143700,19511300,30050,30050,30050,30050,0
|
|
20230831,143600,19511300,30050,30000,30050,30000,6
|
|
20230831,143500,19331250,30050,30050,30050,30050,0
|
|
20230831,143400,19331250,30050,30050,30050,30050,0
|
|
20230831,143300,19331250,30050,30050,30050,30050,0
|
|
20230831,143200,19331250,30050,30050,30050,30050,0
|
|
20230831,143100,19331250,30050,30050,30050,30050,0
|
|
20230831,143000,19331250,30050,30050,30050,30050,0
|
|
20230831,142900,19331250,30050,30050,30050,30050,0
|
|
20230831,142800,19331250,30050,30050,30050,30050,0
|
|
20230831,142700,19331250,30050,30050,30050,30050,6
|
|
20230831,142600,19150950,30050,30050,30050,30050,0
|
|
20230831,142500,19150950,30050,30050,30050,30050,0
|
|
20230831,142400,19150950,30050,30050,30050,30050,0
|
|
20230831,142300,19150950,30050,30050,30050,30050,0
|
|
20230831,142200,19150950,30050,30050,30050,30050,0
|
|
20230831,142100,19150950,30050,30050,30050,30050,0
|
|
20230831,142000,19150950,30050,30050,30050,30050,0
|
|
20230831,141900,19150950,30050,30050,30050,30050,0
|
|
20230831,141800,19150950,30050,30050,30050,30050,0
|
|
20230831,141700,19150950,30050,30050,30050,30050,0
|
|
20230831,141600,19150950,30050,30050,30050,30050,0
|
|
20230831,141500,19150950,30050,30050,30050,30050,0
|
|
20230831,141400,19150950,30050,30050,30050,30050,0
|
|
20230831,141300,19150950,30050,30050,30050,30050,0
|
|
20230831,141200,19150950,30050,30050,30050,30050,0
|
|
20230831,141100,19150950,30050,30050,30050,30050,0
|
|
20230831,141000,19150950,30050,30050,30050,30050,0
|
|
20230831,140900,19150950,30050,30050,30050,30050,0
|
|
20230831,140800,19150950,30050,30050,30050,30050,5
|
|
20230831,140700,19000700,30050,30050,30050,30050,0
|
|
20230831,140600,19000700,30050,30050,30050,30050,0
|
|
20230831,140500,19000700,30050,30050,30050,30050,0
|
|
20230831,140400,19000700,30050,30050,30050,30050,0
|
|
20230831,140300,19000700,30050,30050,30050,30050,0
|
|
20230831,140200,19000700,30050,30050,30050,30050,0
|
|
20230831,140100,19000700,30050,30050,30050,30050,0
|
|
20230831,140000,19000700,30050,30050,30050,30050,0
|
|
20230831,135900,19000700,30050,30050,30050,30050,0
|
|
20230831,135800,19000700,30050,30050,30050,30050,0
|
|
20230831,135700,19000700,30050,30050,30050,30050,0
|
|
20230831,135600,19000700,30050,30050,30050,30050,0
|
|
20230831,135500,19000700,30050,30050,30050,30050,0
|
|
20230831,135400,19000700,30050,30050,30050,30050,0
|
|
20230831,135300,19000700,30050,30050,30050,30050,0
|
|
20230831,135200,19000700,30050,30050,30050,30050,0
|
|
20230831,135100,19000700,30050,30050,30050,30050,0
|
|
20230831,135000,19000700,30050,30050,30050,30050,0
|
|
20230831,134900,19000700,30050,30050,30050,30050,0
|
|
20230831,134800,19000700,30050,30050,30050,30050,0
|
|
20230831,134700,19000700,30050,30050,30050,30050,0
|
|
20230831,134600,19000700,30050,30050,30050,30050,0
|
|
20230831,134500,19000700,30050,30050,30050,30050,0
|
|
20230831,134400,19000700,30050,30050,30050,30050,0
|
|
20230831,134300,19000700,30050,30050,30050,30050,1
|
|
20230831,134200,18970650,30050,30050,30050,30050,0
|
|
20230831,134100,18970650,30050,30050,30050,30050,0
|
|
20230831,134000,18970650,30050,30050,30050,30050,0
|
|
20230831,133900,18970650,30050,30050,30050,30050,0
|
|
20230831,133800,18970650,30050,30050,30050,30050,0
|
|
20230831,133700,18970650,30050,30050,30050,30050,0
|
|
20230831,133600,18970650,30050,30050,30050,30050,0
|
|
20230831,133500,18970650,30050,30050,30050,30050,0
|
|
20230831,133400,18970650,30050,30050,30050,30050,0
|
|
20230831,133300,18970650,30050,30050,30050,30050,0
|
|
20230831,133200,18970650,30050,30050,30050,30050,0
|
|
20230831,133100,18970650,30050,30050,30050,30050,0
|
|
20230831,133000,18970650,30050,30050,30050,30050,0
|
|
20230831,132900,18970650,30050,30050,30050,30050,0
|
|
20230831,132800,18970650,30050,30050,30050,30050,0
|
|
20230831,132700,18970650,30050,30050,30050,30050,0
|
|
20230831,132600,18970650,30050,30050,30050,30050,0
|
|
20230831,132500,18970650,30050,30050,30050,30050,0
|
|
20230831,132400,18970650,30050,30050,30050,30050,0
|
|
20230831,132300,18970650,30050,30050,30050,30050,0
|
|
20230831,132200,18970650,30050,30050,30050,30050,0
|
|
20230831,132100,18970650,30050,30050,30050,30050,0
|
|
20230831,132000,18970650,30050,30050,30050,30050,0
|
|
20230831,131900,18970650,30050,30050,30050,30050,0
|
|
20230831,131800,18970650,30050,30050,30050,30050,0
|
|
20230831,131700,18970650,30050,30050,30050,30050,0
|
|
20230831,131600,18970650,30050,30050,30050,30050,0
|
|
20230831,131500,18970650,30050,30050,30050,30050,0
|
|
20230831,131400,18970650,30050,30050,30050,30050,0
|
|
20230831,131300,18970650,30050,30050,30050,30050,0
|
|
20230831,131200,18970650,30050,30050,30050,30050,0
|
|
20230831,131100,18970650,30050,30050,30050,30050,0
|
|
20230831,131000,18970650,30050,30050,30050,30050,0
|
|
20230831,130900,18970650,30050,30050,30050,30050,0
|
|
20230831,130800,18970650,30050,30050,30050,30050,0
|
|
20230831,130700,18970650,30050,30050,30050,30050,0
|
|
20230831,130600,18970650,30050,30050,30050,30050,0
|
|
20230831,130500,18970650,30050,30050,30050,30050,0
|
|
20230831,130400,18970650,30050,30050,30050,30050,0
|
|
20230831,130300,18970650,30050,30050,30050,30050,0
|
|
20230831,130200,18970650,30050,30050,30050,30050,0
|
|
20230831,130100,18970650,30050,30050,30050,30050,0
|
|
20230831,130000,18970650,30050,30050,30050,30050,0
|
|
20230831,125900,18970650,30050,30050,30050,30050,0
|
|
20230831,125800,18970650,30050,30050,30050,30050,0
|
|
20230831,125700,18970650,30050,30050,30050,30050,0
|
|
20230831,125600,18970650,30050,30050,30050,30050,0
|
|
20230831,125500,18970650,30050,30050,30050,30050,0
|
|
20230831,125400,18970650,30050,30050,30050,30050,0
|
|
20230831,125300,18970650,30050,30050,30050,30050,0
|
|
20230831,125200,18970650,30050,30050,30050,30050,0
|
|
20230831,125100,18970650,30050,30050,30050,30050,0
|
|
20230831,125000,18970650,30050,30050,30050,30050,0
|
|
20230831,124900,18970650,30050,30050,30050,30050,0
|
|
20230831,124800,18970650,30050,30050,30050,30050,0
|
|
20230831,124700,18970650,30050,30050,30050,30050,0
|
|
20230831,124600,18970650,30050,30050,30050,30050,0
|
|
20230831,124500,18970650,30050,30050,30050,30050,0
|
|
20230831,124400,18970650,30050,30050,30050,30050,0
|
|
20230831,124300,18970650,30050,30050,30050,30050,0
|
|
20230831,124200,18970650,30050,30050,30050,30050,0
|
|
20230831,124100,18970650,30050,30050,30050,30050,0
|
|
20230831,124000,18970650,30050,30050,30050,30050,0
|
|
20230831,123900,18970650,30050,30050,30050,30050,0
|
|
20230831,123800,18970650,30050,30050,30050,30050,0
|
|
20230831,123700,18970650,30050,30050,30050,30050,0
|
|
20230831,123600,18970650,30050,30050,30050,30050,0
|
|
20230831,123500,18970650,30050,30050,30050,30050,0
|
|
20230831,123400,18970650,30050,30050,30050,30050,0
|
|
20230831,123300,18970650,30050,30050,30050,30050,0
|
|
20230831,123200,18970650,30050,30050,30050,30050,0
|
|
20230831,123100,18970650,30050,30050,30050,30050,0
|
|
20230831,123000,18970650,30050,30050,30050,30050,0
|
|
20230831,122900,18970650,30050,30050,30050,30050,0
|
|
20230831,122800,18970650,30050,30050,30050,30050,0
|
|
20230831,122700,18970650,30050,30050,30050,30050,0
|
|
20230831,122600,18970650,30050,30050,30050,30050,0
|
|
20230831,122500,18970650,30050,30050,30050,30050,0
|
|
20230831,122400,18970650,30050,30050,30050,30050,0
|
|
20230831,122300,18970650,30050,30050,30050,30050,0
|
|
20230831,122200,18970650,30050,30050,30050,30050,0
|
|
20230831,122100,18970650,30050,30050,30050,30050,0
|
|
20230831,122000,18970650,30050,30050,30050,30050,3
|
|
20230831,121900,18880500,30050,30050,30050,30050,0
|
|
20230831,121800,18880500,30050,30050,30050,30050,0
|
|
20230831,121700,18880500,30050,30050,30050,30050,0
|
|
20230831,121600,18880500,30050,30050,30050,30050,0
|
|
20230831,121500,18880500,30050,30050,30050,30050,1
|
|
20230831,121400,18850450,30050,30050,30050,30050,0
|
|
20230831,121300,18850450,30050,30050,30050,30050,0
|
|
20230831,121200,18850450,30050,30050,30050,30050,0
|
|
20230831,121100,18850450,30050,30050,30050,30050,0
|
|
20230831,121000,18850450,30050,30050,30050,30050,0
|
|
20230831,120900,18850450,30050,30050,30050,30050,0
|
|
20230831,120800,18850450,30050,30050,30050,30050,0
|
|
20230831,120700,18850450,30050,30050,30050,30050,0
|
|
20230831,120600,18850450,30050,30050,30050,30050,0
|
|
20230831,120500,18850450,30050,30050,30050,30050,0
|
|
20230831,120400,18850450,30050,30050,30050,30050,0
|
|
20230831,120300,18850450,30050,30050,30050,30050,3
|
|
20230831,120200,18760300,30050,30050,30050,30050,0
|
|
20230831,120100,18760300,30050,30050,30050,30050,0
|
|
20230831,120000,18760300,30050,30050,30050,30050,0
|
|
20230831,115900,18760300,30050,30050,30050,30050,0
|
|
20230831,115800,18760300,30050,30050,30050,30050,0
|
|
20230831,115700,18760300,30050,30050,30050,30050,0
|
|
20230831,115600,18760300,30050,30050,30050,30050,0
|
|
20230831,115500,18760300,30050,30050,30050,30050,0
|
|
20230831,115400,18760300,30050,30050,30050,30050,0
|
|
20230831,115300,18760300,30050,30050,30050,30050,0
|
|
20230831,115200,18760300,30050,30050,30050,30050,0
|
|
20230831,115100,18760300,30050,30050,30050,30050,0
|
|
20230831,115000,18760300,30050,30050,30050,30050,0
|
|
20230831,114900,18760300,30050,30050,30050,30050,0
|
|
20230831,114800,18760300,30050,30050,30050,30050,0
|
|
20230831,114700,18760300,30050,30050,30050,30050,0
|
|
20230831,114600,18760300,30050,30050,30050,30050,0
|
|
20230831,114500,18760300,30050,30050,30050,30050,0
|
|
20230831,114400,18760300,30050,30050,30050,30050,0
|
|
20230831,114300,18760300,30050,30050,30050,30050,0
|
|
20230831,114200,18760300,30050,30050,30050,30050,0
|
|
20230831,114100,18760300,30050,30050,30050,30050,0
|
|
20230831,114000,18760300,30050,30050,30050,30050,0
|
|
20230831,113900,18760300,30050,30050,30050,30050,0
|
|
20230831,113800,18760300,30050,30050,30050,30050,0
|
|
20230831,113700,18760300,30050,30050,30050,30050,0
|
|
20230831,113600,18760300,30050,30050,30050,30050,0
|
|
20230831,113500,18760300,30050,30050,30050,30050,0
|
|
20230831,113400,18760300,30050,30050,30050,30050,0
|
|
20230831,113300,18760300,30050,30050,30050,30050,0
|
|
20230831,113200,18760300,30050,30050,30050,30050,0
|
|
20230831,113100,18760300,30050,30050,30050,30050,17
|
|
20230831,113000,18249450,30050,30050,30050,30050,0
|
|
20230831,112900,18249450,30050,30050,30050,30050,0
|
|
20230831,112800,18249450,30050,30050,30050,30050,0
|
|
20230831,112700,18249450,30050,30050,30050,30050,0
|
|
20230831,112600,18249450,30050,30050,30050,30050,0
|
|
20230831,112500,18249450,30050,30050,30050,30050,0
|
|
20230831,112400,18249450,30050,30050,30050,30050,0
|
|
20230831,112300,18249450,30050,30050,30050,30050,0
|
|
20230831,112200,18249450,30050,30050,30050,30050,0
|
|
20230831,112100,18249450,30050,30050,30050,30050,0
|
|
20230831,112000,18249450,30050,30050,30050,30050,0
|
|
20230831,111900,18249450,30050,30050,30050,30050,0
|
|
20230831,111800,18249450,30050,30050,30050,30050,0
|
|
20230831,111700,18249450,30050,30050,30050,30050,0
|
|
20230831,111600,18249450,30050,30050,30050,30050,0
|
|
20230831,111500,18249450,30050,30050,30050,30050,0
|
|
20230831,111400,18249450,30050,30050,30050,30050,0
|
|
20230831,111300,18249450,30050,30050,30050,30050,0
|
|
20230831,111200,18249450,30050,30050,30050,30050,0
|
|
20230831,111100,18249450,30050,30050,30050,30050,0
|
|
20230831,111000,18249450,30050,30050,30050,30050,0
|
|
20230831,110900,18249450,30050,30050,30050,30050,0
|
|
20230831,110800,18249450,30050,30050,30050,30050,4
|
|
20230831,110700,18129250,29950,29950,29950,29950,0
|
|
20230831,110600,18129250,29950,29950,29950,29950,0
|
|
20230831,110500,18129250,29950,29950,29950,29950,0
|
|
20230831,110400,18129250,29950,29950,29950,29950,0
|
|
20230831,110300,18129250,29950,29950,29950,29950,0
|
|
20230831,110200,18129250,29950,29950,29950,29950,0
|
|
20230831,110100,18129250,29950,29950,29950,29950,0
|
|
20230831,110000,18129250,29950,29950,29950,29950,0
|
|
20230831,105900,18129250,29950,29950,29950,29950,0
|
|
20230831,105800,18129250,29950,29950,29950,29950,0
|
|
20230831,105700,18129250,29950,29950,29950,29950,0
|
|
20230831,105600,18129250,29950,29950,29950,29950,0
|
|
20230831,105500,18129250,29950,29950,29950,29950,0
|
|
20230831,105400,18129250,29950,29950,29950,29950,0
|
|
20230831,105300,18129250,29950,29950,29950,29950,0
|
|
20230831,105200,18129250,29950,29950,29950,29950,0
|
|
20230831,105100,18129250,29950,29950,29950,29950,0
|
|
20230831,105000,18129250,29950,29950,29950,29950,0
|
|
20230831,104900,18129250,29950,29950,29950,29950,0
|
|
20230831,104800,18129250,29950,29950,29950,29950,1
|
|
20230831,104700,18099300,30100,30100,30100,30100,0
|
|
20230831,104600,18099300,30100,30100,30100,30100,0
|
|
20230831,104500,18099300,30100,30100,30100,30100,0
|
|
20230831,104400,18099300,30100,30100,30100,30100,0
|
|
20230831,104300,18099300,30100,30100,30100,30100,0
|
|
20230831,104200,18099300,30100,30100,30100,30100,0
|
|
20230831,104100,18099300,30100,30100,30100,30100,0
|
|
20230831,104000,18099300,30100,30100,30100,30100,0
|
|
20230831,103900,18099300,30100,30100,30100,30100,0
|
|
20230831,103800,18099300,30100,30100,30100,30100,0
|
|
20230831,103700,18099300,30100,30100,30100,30100,0
|
|
20230831,103600,18099300,30100,30100,30100,30100,0
|
|
20230831,103500,18099300,30100,30100,30100,30100,0
|
|
20230831,103400,18099300,30100,30100,30100,30100,0
|
|
20230831,103300,18099300,30100,30100,30100,30100,0
|
|
20230831,103200,18099300,30100,30100,30100,30100,0
|
|
20230831,103100,18099300,30100,30100,30100,30100,0
|
|
20230831,103000,18099300,30100,30100,30100,30100,0
|
|
20230831,102900,18099300,30100,30100,30100,30100,0
|
|
20230831,102800,18099300,30100,30100,30100,30100,0
|
|
20230831,102700,18099300,30100,30100,30100,30100,0
|
|
20230831,102600,18099300,30100,30100,30100,30100,0
|
|
20230831,102500,18099300,30100,30100,30100,30100,0
|
|
20230831,102400,18099300,30100,30100,30100,30100,1
|
|
20230831,102300,18069200,30000,30000,30000,30000,0
|
|
20230831,102200,18069200,30000,30000,30000,30000,0
|
|
20230831,102100,18069200,30000,30000,30000,30000,0
|
|
20230831,102000,18069200,30000,30000,30000,30000,0
|
|
20230831,101900,18069200,30000,30000,30000,30000,0
|
|
20230831,101800,18069200,30000,30000,30000,30000,0
|
|
20230831,101700,18069200,30000,30000,30000,30000,0
|
|
20230831,101600,18069200,30000,30000,30000,30000,0
|
|
20230831,101500,18069200,30000,30000,30000,30000,0
|
|
20230831,101400,18069200,30000,30000,30000,30000,0
|
|
20230831,101300,18069200,30000,30000,30000,30000,0
|
|
20230831,101200,18069200,30000,30000,30000,30000,0
|
|
20230831,101100,18069200,30000,30000,30000,30000,0
|
|
20230831,101000,18069200,30000,30000,30000,30000,0
|
|
20230831,100900,18069200,30000,30000,30000,30000,0
|
|
20230831,100800,18069200,30000,30000,30000,30000,0
|
|
20230831,100700,18069200,30000,30000,30000,30000,1
|
|
20230831,100600,18039200,30000,30000,30000,30000,0
|
|
20230831,100500,18039200,30000,30000,30000,30000,0
|
|
20230831,100400,18039200,30000,30000,30000,30000,0
|
|
20230831,100300,18039200,30000,30000,30000,30000,0
|
|
20230831,100200,18039200,30000,30000,30000,30000,0
|
|
20230831,100100,18039200,30000,30000,30000,30000,0
|
|
20230831,100000,18039200,30000,30000,30000,30000,1
|
|
20230831,095900,18009200,30000,30000,30000,30000,0
|
|
20230831,095800,18009200,30000,30000,30000,30000,0
|
|
20230831,095700,18009200,30000,30000,30000,30000,0
|
|
20230831,095600,18009200,30000,30000,30000,30000,0
|
|
20230831,095500,18009200,30000,30000,30000,29950,21
|
|
20230831,095400,17379750,30150,30150,30150,30150,0
|
|
20230831,095300,17379750,30150,30150,30150,30150,0
|
|
20230831,095200,17379750,30150,30150,30150,30150,0
|
|
20230831,095100,17379750,30150,30150,30150,30150,0
|
|
20230831,095000,17379750,30150,30150,30150,30150,0
|
|
20230831,094900,17379750,30150,30150,30150,30150,0
|
|
20230831,094800,17379750,30150,30150,30150,30150,0
|
|
20230831,094700,17379750,30150,30150,30150,30150,0
|
|
20230831,094600,17379750,30150,30150,30150,30150,0
|
|
20230831,094500,17379750,30150,30150,30150,30150,0
|
|
20230831,094400,17379750,30150,30150,30150,30150,0
|
|
20230831,094300,17379750,30150,30150,30150,30150,0
|
|
20230831,094200,17379750,30150,30150,30150,30150,0
|
|
20230831,094100,17379750,30150,30150,30150,30150,0
|
|
20230831,094000,17379750,30150,30150,30150,30150,0
|
|
20230831,093900,17379750,30150,30150,30150,30150,0
|
|
20230831,093800,17379750,30150,30150,30150,30150,0
|
|
20230831,093700,17379750,30150,30150,30150,30150,0
|
|
20230831,093600,17379750,30150,30150,30150,30150,0
|
|
20230831,093500,17379750,30150,30150,30150,30150,0
|
|
20230831,093400,17379750,30150,30150,30150,30150,0
|
|
20230831,093300,17379750,30150,30150,30150,30150,0
|
|
20230831,093200,17379750,30150,30150,30150,30150,1
|
|
20230831,093100,17349600,30150,30150,30150,30150,1
|
|
20230831,093000,17319450,30150,30150,30150,30150,0
|
|
20230831,092900,17319450,30150,30150,30150,30150,0
|
|
20230831,092800,17319450,30150,30150,30150,30150,0
|
|
20230831,092700,17319450,30150,30150,30150,30150,0
|
|
20230831,092600,17319450,30150,30150,30150,30150,0
|
|
20230831,092500,17319450,30150,30150,30150,30150,0
|
|
20230831,092400,17319450,30150,30150,30150,30150,0
|
|
20230831,092300,17319450,30150,30150,30150,30150,0
|
|
20230831,092200,17319450,30150,30150,30150,30150,0
|
|
20230831,092100,17319450,30150,30150,30150,30150,0
|
|
20230831,092000,17319450,30150,30150,30150,30150,0
|
|
20230831,091900,17319450,30150,30150,30150,30150,0
|
|
20230831,091800,17319450,30150,30150,30150,30150,0
|
|
20230831,091700,17319450,30150,30150,30150,30150,0
|
|
20230831,091600,17319450,30150,30150,30150,30150,0
|
|
20230831,091500,17319450,30150,30150,30150,30150,0
|
|
20230831,091400,17319450,30150,30150,30150,30150,0
|
|
20230831,091300,17319450,30150,30150,30150,30150,1
|
|
20230831,091200,17289300,30150,30150,30150,30150,0
|
|
20230831,091100,17289300,30150,30050,30150,30050,2
|
|
20230831,091000,17229100,30100,30100,30100,30100,1
|
|
20230831,090900,17199000,30150,30150,30150,30150,0
|
|
20230831,090800,17199000,30150,30150,30150,30150,0
|
|
20230831,090700,17199000,30150,30150,30150,30150,10
|
|
20230831,090600,16897500,30150,30150,30150,30150,1
|
|
20230831,090500,16867350,30300,30300,30300,30300,0
|
|
20230831,090400,16867350,30300,29850,30400,29850,557
|
|
20230831,090300,59600,29850,29850,29850,29850,1
|
|
20230831,090200,29750,29750,29750,29750,29750,0
|
|
20230831,090100,29750,29750,29750,29750,29750,0
|
|
20230831,090000,29750,29750,29750,29750,29750,1
|