585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184200,575047800,26300,26300,26300,26300,1484
|
|
20230831,184100,575047800,26300,26300,26300,26300,0
|
|
20230831,184000,575047800,26300,26300,26300,26300,0
|
|
20230831,183900,575047800,26300,26300,26300,26300,0
|
|
20230831,183800,575047800,26300,26300,26300,26300,0
|
|
20230831,183700,575047800,26300,26300,26300,26300,0
|
|
20230831,183600,575047800,26300,26300,26300,26300,0
|
|
20230831,183500,575047800,26300,26300,26300,26300,0
|
|
20230831,183400,575047800,26300,26300,26300,26300,0
|
|
20230831,183300,575047800,26300,26300,26300,26300,0
|
|
20230831,183200,575047800,26300,26300,26300,26300,0
|
|
20230831,183100,575047800,26300,26300,26300,26300,0
|
|
20230831,183000,575047800,26300,26300,26300,26300,0
|
|
20230831,182900,575047800,26300,26300,26300,26300,0
|
|
20230831,182800,575047800,26300,26300,26300,26300,0
|
|
20230831,182700,575047800,26300,26300,26300,26300,0
|
|
20230831,182600,575047800,26300,26300,26300,26300,0
|
|
20230831,182500,575047800,26300,26300,26300,26300,0
|
|
20230831,182400,575047800,26300,26300,26300,26300,0
|
|
20230831,182300,575047800,26300,26300,26300,26300,0
|
|
20230831,182200,575047800,26300,26300,26300,26300,0
|
|
20230831,182100,575047800,26300,26300,26300,26300,0
|
|
20230831,182000,575047800,26300,26300,26300,26300,0
|
|
20230831,181900,575047800,26300,26300,26300,26300,0
|
|
20230831,181800,575047800,26300,26300,26300,26300,0
|
|
20230831,181700,575047800,26300,26300,26300,26300,0
|
|
20230831,181600,575047800,26300,26300,26300,26300,0
|
|
20230831,181500,575047800,26300,26300,26300,26300,0
|
|
20230831,181400,575047800,26300,26300,26300,26300,0
|
|
20230831,181300,575047800,26300,26300,26300,26300,0
|
|
20230831,181200,575047800,26300,26300,26300,26300,1484
|
|
20230831,181100,575047800,26300,26300,26300,26300,0
|
|
20230831,181000,575047800,26300,26300,26300,26300,0
|
|
20230831,180900,575047800,26300,26300,26300,26300,0
|
|
20230831,180800,575047800,26300,26300,26300,26300,0
|
|
20230831,180700,575047800,26300,26300,26300,26300,0
|
|
20230831,180600,575047800,26300,26300,26300,26300,0
|
|
20230831,180500,575047800,26300,26300,26300,26300,0
|
|
20230831,180400,575047800,26300,26300,26300,26300,0
|
|
20230831,180300,575047800,26300,26300,26300,26300,0
|
|
20230831,180200,575047800,26300,26300,26300,26300,0
|
|
20230831,180100,575047800,26300,26300,26300,26300,0
|
|
20230831,180000,575047800,26300,26300,26300,26300,0
|
|
20230831,175900,575047800,26300,26300,26300,26300,0
|
|
20230831,175800,575047800,26300,26300,26300,26300,0
|
|
20230831,175700,575047800,26300,26300,26300,26300,0
|
|
20230831,175600,575047800,26300,26300,26300,26300,0
|
|
20230831,175500,575047800,26300,26300,26300,26300,0
|
|
20230831,175400,575047800,26300,26300,26300,26300,0
|
|
20230831,175300,575047800,26300,26300,26300,26300,0
|
|
20230831,175200,575047800,26300,26300,26300,26300,0
|
|
20230831,175100,575047800,26300,26300,26300,26300,0
|
|
20230831,175000,575047800,26300,26300,26300,26300,0
|
|
20230831,174900,575047800,26300,26300,26300,26300,0
|
|
20230831,174800,575047800,26300,26300,26300,26300,0
|
|
20230831,174700,575047800,26300,26300,26300,26300,0
|
|
20230831,174600,575047800,26300,26300,26300,26300,0
|
|
20230831,174500,575047800,26300,26300,26300,26300,0
|
|
20230831,174400,575047800,26300,26300,26300,26300,0
|
|
20230831,174300,575047800,26300,26300,26300,26300,0
|
|
20230831,174200,575047800,26300,26300,26300,26300,1484
|
|
20230831,174100,575047800,26300,26300,26300,26300,0
|
|
20230831,174000,575047800,26300,26300,26300,26300,0
|
|
20230831,173900,575047800,26300,26300,26300,26300,0
|
|
20230831,173800,575047800,26300,26300,26300,26300,0
|
|
20230831,173700,575047800,26300,26300,26300,26300,0
|
|
20230831,173600,575047800,26300,26300,26300,26300,0
|
|
20230831,173500,575047800,26300,26300,26300,26300,0
|
|
20230831,173400,575047800,26300,26300,26300,26300,0
|
|
20230831,173300,575047800,26300,26300,26300,26300,0
|
|
20230831,173200,575047800,26300,26300,26300,26300,0
|
|
20230831,173100,575047800,26300,26300,26300,26300,0
|
|
20230831,173000,575047800,26300,26300,26300,26300,0
|
|
20230831,172900,575047800,26300,26300,26300,26300,0
|
|
20230831,172800,575047800,26300,26300,26300,26300,0
|
|
20230831,172700,575047800,26300,26300,26300,26300,0
|
|
20230831,172600,575047800,26300,26300,26300,26300,0
|
|
20230831,172500,575047800,26300,26300,26300,26300,0
|
|
20230831,172400,575047800,26300,26300,26300,26300,0
|
|
20230831,172300,575047800,26300,26300,26300,26300,0
|
|
20230831,172200,575047800,26300,26300,26300,26300,0
|
|
20230831,172100,575047800,26300,26300,26300,26300,0
|
|
20230831,172000,575047800,26300,26300,26300,26300,0
|
|
20230831,171900,575047800,26300,26300,26300,26300,0
|
|
20230831,171800,575047800,26300,26300,26300,26300,0
|
|
20230831,171700,575047800,26300,26300,26300,26300,0
|
|
20230831,171600,575047800,26300,26300,26300,26300,0
|
|
20230831,171500,575047800,26300,26300,26300,26300,0
|
|
20230831,171400,575047800,26300,26300,26300,26300,0
|
|
20230831,171300,575047800,26300,26300,26300,26300,0
|
|
20230831,171200,575047800,26300,26300,26300,26300,1484
|
|
20230831,171100,575047800,26300,26300,26300,26300,0
|
|
20230831,171000,575047800,26300,26300,26300,26300,0
|
|
20230831,170900,575047800,26300,26300,26300,26300,0
|
|
20230831,170800,575047800,26300,26300,26300,26300,0
|
|
20230831,170700,575047800,26300,26300,26300,26300,0
|
|
20230831,170600,575047800,26300,26300,26300,26300,0
|
|
20230831,170500,575047800,26300,26300,26300,26300,0
|
|
20230831,170400,575047800,26300,26300,26300,26300,0
|
|
20230831,170300,575047800,26300,26300,26300,26300,0
|
|
20230831,170200,575047800,26300,26300,26300,26300,0
|
|
20230831,170100,575047800,26300,26300,26300,26300,0
|
|
20230831,170000,575047800,26300,26300,26300,26300,0
|
|
20230831,165900,575047800,26300,26300,26300,26300,0
|
|
20230831,165800,575047800,26300,26300,26300,26300,0
|
|
20230831,165700,575047800,26300,26300,26300,26300,0
|
|
20230831,165600,575047800,26300,26300,26300,26300,0
|
|
20230831,165500,575047800,26300,26300,26300,26300,0
|
|
20230831,165400,575047800,26300,26300,26300,26300,0
|
|
20230831,165300,575047800,26300,26300,26300,26300,0
|
|
20230831,165200,575047800,26300,26300,26300,26300,0
|
|
20230831,165100,575047800,26300,26300,26300,26300,0
|
|
20230831,165000,575047800,26300,26300,26300,26300,0
|
|
20230831,164900,575047800,26300,26300,26300,26300,0
|
|
20230831,164800,575047800,26300,26300,26300,26300,0
|
|
20230831,164700,575047800,26300,26300,26300,26300,0
|
|
20230831,164600,575047800,26300,26300,26300,26300,0
|
|
20230831,164500,575047800,26300,26300,26300,26300,0
|
|
20230831,164400,575047800,26300,26300,26300,26300,0
|
|
20230831,164300,575047800,26300,26300,26300,26300,0
|
|
20230831,164200,575047800,26300,26300,26300,26300,1484
|
|
20230831,164100,575047800,26300,26300,26300,26300,0
|
|
20230831,164000,575047800,26300,26300,26300,26300,0
|
|
20230831,163900,575047800,26300,26300,26300,26300,0
|
|
20230831,163800,575047800,26300,26300,26300,26300,0
|
|
20230831,163700,575047800,26300,26300,26300,26300,0
|
|
20230831,163600,575047800,26300,26300,26300,26300,0
|
|
20230831,163500,575047800,26300,26300,26300,26300,0
|
|
20230831,163400,575047800,26300,26300,26300,26300,0
|
|
20230831,163300,575047800,26300,26300,26300,26300,0
|
|
20230831,163200,575047800,26300,26300,26300,26300,0
|
|
20230831,163100,575047800,26300,26300,26300,26300,0
|
|
20230831,163000,575047800,26300,26300,26300,26300,0
|
|
20230831,162900,575047800,26300,26300,26300,26300,0
|
|
20230831,162800,575047800,26300,26300,26300,26300,0
|
|
20230831,162700,575047800,26300,26300,26300,26300,0
|
|
20230831,162600,575047800,26300,26300,26300,26300,0
|
|
20230831,162500,575047800,26300,26300,26300,26300,0
|
|
20230831,162400,575047800,26300,26300,26300,26300,0
|
|
20230831,162300,575047800,26300,26300,26300,26300,0
|
|
20230831,162200,575047800,26300,26300,26300,26300,0
|
|
20230831,162100,575047800,26300,26300,26300,26300,0
|
|
20230831,162000,575047800,26300,26300,26300,26300,0
|
|
20230831,161900,575047800,26300,26300,26300,26300,0
|
|
20230831,161800,575047800,26300,26300,26300,26300,0
|
|
20230831,161700,575047800,26300,26300,26300,26300,0
|
|
20230831,161600,575047800,26300,26300,26300,26300,0
|
|
20230831,161500,575047800,26300,26300,26300,26300,0
|
|
20230831,161400,575047800,26300,26300,26300,26300,0
|
|
20230831,161300,575047800,26300,26300,26300,26300,0
|
|
20230831,161200,575047800,26300,26300,26300,26300,1484
|
|
20230831,161100,575047800,26300,26300,26300,26300,0
|
|
20230831,161000,575047800,26300,26300,26300,26300,0
|
|
20230831,160900,575047800,26300,26300,26300,26300,0
|
|
20230831,160800,575047800,26300,26300,26300,26300,0
|
|
20230831,160700,575047800,26300,26300,26300,26300,0
|
|
20230831,160600,575047800,26300,26300,26300,26300,0
|
|
20230831,160500,575047800,26300,26300,26300,26300,0
|
|
20230831,160400,575047800,26300,26300,26300,26300,0
|
|
20230831,160300,575047800,26300,26300,26300,26300,0
|
|
20230831,160200,575047800,26300,26300,26300,26300,0
|
|
20230831,160100,575047800,26300,26300,26300,26300,0
|
|
20230831,160000,575047800,26300,26300,26300,26300,0
|
|
20230831,155900,575047800,26300,26300,26300,26300,0
|
|
20230831,155800,575047800,26300,26300,26300,26300,0
|
|
20230831,155700,575047800,26300,26300,26300,26300,0
|
|
20230831,155600,575047800,26300,26300,26300,26300,0
|
|
20230831,155500,575047800,26300,26300,26300,26300,0
|
|
20230831,155400,575047800,26300,26300,26300,26300,0
|
|
20230831,155300,575047800,26300,26300,26300,26300,0
|
|
20230831,155200,575047800,26300,26300,26300,26300,0
|
|
20230831,155100,575047800,26300,26300,26300,26300,0
|
|
20230831,155000,575047800,26300,26300,26300,26300,0
|
|
20230831,154900,575047800,26300,26300,26300,26300,0
|
|
20230831,154800,575047800,26300,26300,26300,26300,0
|
|
20230831,154700,575047800,26300,26300,26300,26300,0
|
|
20230831,154600,575047800,26300,26300,26300,26300,0
|
|
20230831,154500,575047800,26300,26300,26300,26300,0
|
|
20230831,154400,575047800,26300,26300,26300,26300,0
|
|
20230831,154300,575047800,26300,26300,26300,26300,0
|
|
20230831,154200,575047800,26300,26300,26300,26300,1484
|
|
20230831,154100,575047800,26300,26300,26300,26300,0
|
|
20230831,154000,575047800,26300,26300,26300,26300,0
|
|
20230831,153900,575047800,26300,26300,26300,26300,0
|
|
20230831,153800,575047800,26300,26300,26300,26300,0
|
|
20230831,153700,575047800,26300,26300,26300,26300,0
|
|
20230831,153600,575047800,26300,26300,26300,26300,0
|
|
20230831,153500,575047800,26300,26300,26300,26300,0
|
|
20230831,153400,575047800,26300,26300,26300,26300,0
|
|
20230831,153300,575047800,26300,26300,26300,26300,0
|
|
20230831,153200,575047800,26300,26300,26300,26300,0
|
|
20230831,153100,575047800,26300,26300,26300,26300,0
|
|
20230831,153000,575047800,26300,26300,26300,26300,1484
|
|
20230831,152900,536018600,26200,26200,26200,26200,0
|
|
20230831,152800,536018600,26200,26200,26200,26200,0
|
|
20230831,152700,536018600,26200,26200,26200,26200,0
|
|
20230831,152600,536018600,26200,26200,26200,26200,0
|
|
20230831,152500,536018600,26200,26200,26200,26200,0
|
|
20230831,152400,536018600,26200,26200,26200,26200,0
|
|
20230831,152300,536018600,26200,26200,26200,26200,0
|
|
20230831,152200,536018600,26200,26200,26200,26200,0
|
|
20230831,152100,536018600,26200,26200,26200,26200,0
|
|
20230831,152000,536018600,26200,26200,26200,26200,0
|
|
20230831,151900,536018600,26200,26250,26250,26200,594
|
|
20230831,151800,520455100,26250,26250,26250,26200,514
|
|
20230831,151700,506972600,26200,26200,26200,26200,10
|
|
20230831,151600,506710600,26200,26200,26200,26200,0
|
|
20230831,151500,506710600,26200,26250,26250,26200,87
|
|
20230831,151400,504427000,26250,26250,26250,26250,31
|
|
20230831,151300,503613250,26250,26250,26250,26250,1
|
|
20230831,151200,503587000,26250,26250,26250,26250,0
|
|
20230831,151100,503587000,26250,26200,26250,26200,67
|
|
20230831,151000,501828300,26250,26250,26250,26250,2
|
|
20230831,150900,501775800,26250,26250,26250,26250,23
|
|
20230831,150800,501172050,26250,26250,26250,26250,0
|
|
20230831,150700,501172050,26250,26250,26250,26250,10
|
|
20230831,150600,500909550,26250,26250,26250,26250,0
|
|
20230831,150500,500909550,26250,26250,26250,26250,0
|
|
20230831,150400,500909550,26250,26250,26250,26250,4
|
|
20230831,150300,500804550,26250,26250,26250,26250,419
|
|
20230831,150200,489805800,26250,26250,26250,26250,0
|
|
20230831,150100,489805800,26250,26250,26250,26250,0
|
|
20230831,150000,489805800,26250,26250,26250,26250,11
|
|
20230831,145900,489517050,26250,26250,26250,26250,3
|
|
20230831,145800,489438300,26250,26250,26250,26250,50
|
|
20230831,145700,488125800,26250,26250,26250,26250,59
|
|
20230831,145600,486577050,26250,26250,26250,26250,30
|
|
20230831,145500,485789550,26250,26200,26250,26200,884
|
|
20230831,145400,462589650,26250,26250,26250,26250,21
|
|
20230831,145300,462038400,26250,26250,26250,26250,0
|
|
20230831,145200,462038400,26250,26250,26250,26250,0
|
|
20230831,145100,462038400,26250,26250,26250,26250,0
|
|
20230831,145000,462038400,26250,26250,26250,26250,1
|
|
20230831,144900,462012150,26200,26200,26200,26200,0
|
|
20230831,144800,462012150,26200,26200,26200,26200,0
|
|
20230831,144700,462012150,26200,26200,26200,26200,1
|
|
20230831,144600,461985950,26200,26200,26200,26200,0
|
|
20230831,144500,461985950,26200,26200,26200,26200,1
|
|
20230831,144400,461959750,26250,26250,26250,26250,0
|
|
20230831,144300,461959750,26250,26250,26250,26250,0
|
|
20230831,144200,461959750,26250,26250,26250,26250,0
|
|
20230831,144100,461959750,26250,26250,26250,26250,0
|
|
20230831,144000,461959750,26250,26250,26250,26250,0
|
|
20230831,143900,461959750,26250,26250,26250,26250,0
|
|
20230831,143800,461959750,26250,26250,26250,26250,11
|
|
20230831,143700,461671000,26250,26250,26250,26250,100
|
|
20230831,143600,459046000,26250,26250,26250,26250,260
|
|
20230831,143500,452221000,26250,26250,26250,26250,0
|
|
20230831,143400,452221000,26250,26250,26250,26250,0
|
|
20230831,143300,452221000,26250,26250,26250,26250,1
|
|
20230831,143200,452194750,26250,26200,26250,26200,231
|
|
20230831,143100,446132650,26150,26150,26150,26150,0
|
|
20230831,143000,446132650,26150,26150,26150,26150,0
|
|
20230831,142900,446132650,26150,26150,26150,26150,0
|
|
20230831,142800,446132650,26150,26150,26150,26150,0
|
|
20230831,142700,446132650,26150,26150,26150,26150,0
|
|
20230831,142600,446132650,26150,26150,26150,26150,5
|
|
20230831,142500,446001900,26150,26150,26150,26150,5
|
|
20230831,142400,445871150,26150,26150,26150,26150,0
|
|
20230831,142300,445871150,26150,26150,26150,26150,6
|
|
20230831,142200,445714250,26150,26150,26150,26150,0
|
|
20230831,142100,445714250,26150,26150,26150,26150,0
|
|
20230831,142000,445714250,26150,26150,26150,26150,0
|
|
20230831,141900,445714250,26150,26150,26150,26150,0
|
|
20230831,141800,445714250,26150,26150,26150,26150,0
|
|
20230831,141700,445714250,26150,26150,26150,26150,0
|
|
20230831,141600,445714250,26150,26150,26150,26150,4
|
|
20230831,141500,445609650,26200,26200,26200,26200,0
|
|
20230831,141400,445609650,26200,26200,26200,26200,50
|
|
20230831,141300,444299650,26200,26200,26200,26200,11
|
|
20230831,141200,444011450,26200,26200,26200,26200,0
|
|
20230831,141100,444011450,26200,26200,26200,26200,0
|
|
20230831,141000,444011450,26200,26200,26200,26200,0
|
|
20230831,140900,444011450,26200,26200,26200,26200,0
|
|
20230831,140800,444011450,26200,26200,26200,26200,0
|
|
20230831,140700,444011450,26200,26200,26200,26200,8
|
|
20230831,140600,443801850,26200,26200,26200,26200,50
|
|
20230831,140500,442491850,26200,26200,26200,26200,51
|
|
20230831,140400,441155650,26200,26200,26200,26200,20
|
|
20230831,140300,440631650,26250,26250,26250,26250,232
|
|
20230831,140200,434541650,26250,26250,26250,26250,0
|
|
20230831,140100,434541650,26250,26250,26250,26250,0
|
|
20230831,140000,434541650,26250,26300,26300,26250,105
|
|
20230831,135900,431785350,26300,26300,26350,26300,1364
|
|
20230831,135800,395897750,26300,26200,26300,26200,1324
|
|
20230831,135700,361171500,26200,26150,26200,26150,7
|
|
20230831,135600,360988200,26150,26150,26150,26150,1
|
|
20230831,135500,360962050,26150,26150,26150,26150,0
|
|
20230831,135400,360962050,26150,26150,26150,26150,100
|
|
20230831,135300,358347050,26150,26150,26150,26150,0
|
|
20230831,135200,358347050,26150,26150,26150,26150,0
|
|
20230831,135100,358347050,26150,26200,26200,26150,58
|
|
20230831,135000,356829850,26200,26200,26200,26200,0
|
|
20230831,134900,356829850,26200,26200,26200,26200,0
|
|
20230831,134800,356829850,26200,26200,26200,26200,0
|
|
20230831,134700,356829850,26200,26200,26200,26200,4
|
|
20230831,134600,356725050,26150,26150,26150,26150,3
|
|
20230831,134500,356646600,26150,26150,26150,26150,1
|
|
20230831,134400,356620450,26150,26150,26150,26150,0
|
|
20230831,134300,356620450,26150,26150,26150,26150,0
|
|
20230831,134200,356620450,26150,26150,26150,26150,0
|
|
20230831,134100,356620450,26150,26150,26150,26150,500
|
|
20230831,134000,343545450,26200,26200,26200,26200,0
|
|
20230831,133900,343545450,26200,26200,26200,26200,20
|
|
20230831,133800,343021450,26150,26150,26150,26150,0
|
|
20230831,133700,343021450,26150,26150,26150,26150,0
|
|
20230831,133600,343021450,26150,26150,26150,26150,0
|
|
20230831,133500,343021450,26150,26150,26150,26150,0
|
|
20230831,133400,343021450,26150,26150,26150,26150,0
|
|
20230831,133300,343021450,26150,26150,26150,26150,0
|
|
20230831,133200,343021450,26150,26150,26150,26150,0
|
|
20230831,133100,343021450,26150,26150,26150,26150,0
|
|
20230831,133000,343021450,26150,26150,26150,26150,8
|
|
20230831,132900,342812250,26150,26150,26150,26150,1
|
|
20230831,132800,342786100,26150,26150,26150,26150,1
|
|
20230831,132700,342759950,26150,26150,26150,26150,3
|
|
20230831,132600,342681500,26150,26150,26150,26150,1
|
|
20230831,132500,342655350,26150,26150,26150,26150,1
|
|
20230831,132400,342629200,26150,26150,26150,26150,0
|
|
20230831,132300,342629200,26150,26150,26150,26150,1
|
|
20230831,132200,342603050,26150,26150,26150,26150,1
|
|
20230831,132100,342576900,26150,26150,26150,26150,1
|
|
20230831,132000,342550750,26150,26150,26150,26150,1001
|
|
20230831,131900,316374600,26150,26150,26150,26150,1
|
|
20230831,131800,316348450,26150,26150,26150,26150,0
|
|
20230831,131700,316348450,26150,26150,26150,26150,1
|
|
20230831,131600,316322300,26200,26150,26200,26150,2
|
|
20230831,131500,316269950,26200,26150,26200,26150,5
|
|
20230831,131400,316139000,26150,26150,26150,26150,1
|
|
20230831,131300,316112850,26150,26150,26150,26150,1
|
|
20230831,131200,316086700,26150,26150,26150,26150,3
|
|
20230831,131100,316008250,26150,26150,26150,26150,1
|
|
20230831,131000,315982100,26150,26150,26150,26150,1
|
|
20230831,130900,315955950,26150,26100,26150,26100,33
|
|
20230831,130800,315093050,26150,26150,26150,26150,769
|
|
20230831,130700,294983700,26150,26150,26150,26150,1
|
|
20230831,130600,294957550,26200,26200,26200,26200,0
|
|
20230831,130500,294957550,26200,26150,26200,26150,5
|
|
20230831,130400,294826600,26150,26150,26150,26150,1
|
|
20230831,130300,294800450,26150,26200,26200,26150,40
|
|
20230831,130200,293752500,26200,26200,26200,26200,2
|
|
20230831,130100,293700100,26250,26250,26250,26250,0
|
|
20230831,130000,293700100,26250,26200,26250,26200,3
|
|
20230831,125900,293621400,26200,26200,26200,26200,18
|
|
20230831,125800,293149800,26200,26200,26200,26200,0
|
|
20230831,125700,293149800,26200,26200,26200,26200,0
|
|
20230831,125600,293149800,26200,26200,26200,26200,100
|
|
20230831,125500,290529800,26200,26200,26200,26200,100
|
|
20230831,125400,287909800,26200,26200,26200,26200,0
|
|
20230831,125300,287909800,26200,26200,26200,26200,0
|
|
20230831,125200,287909800,26200,26200,26200,26200,191
|
|
20230831,125100,282905600,26150,26150,26150,26150,0
|
|
20230831,125000,282905600,26150,26150,26150,26150,160
|
|
20230831,124900,278721600,26200,26200,26200,26200,0
|
|
20230831,124800,278721600,26200,26200,26200,26200,0
|
|
20230831,124700,278721600,26200,26200,26200,26200,0
|
|
20230831,124600,278721600,26200,26200,26200,26200,0
|
|
20230831,124500,278721600,26200,26200,26200,26200,0
|
|
20230831,124400,278721600,26200,26200,26200,26200,0
|
|
20230831,124300,278721600,26200,26200,26200,26200,0
|
|
20230831,124200,278721600,26200,26200,26200,26200,0
|
|
20230831,124100,278721600,26200,26200,26200,26200,0
|
|
20230831,124000,278721600,26200,26200,26200,26200,0
|
|
20230831,123900,278721600,26200,26200,26200,26200,0
|
|
20230831,123800,278721600,26200,26200,26200,26200,0
|
|
20230831,123700,278721600,26200,26200,26200,26200,11
|
|
20230831,123600,278433400,26200,26200,26200,26200,0
|
|
20230831,123500,278433400,26200,26200,26200,26200,0
|
|
20230831,123400,278433400,26200,26200,26200,26200,1
|
|
20230831,123300,278407200,26150,26200,26200,26150,12
|
|
20230831,123200,278093300,26200,26200,26200,26200,10
|
|
20230831,123100,277831300,26200,26200,26200,26200,0
|
|
20230831,123000,277831300,26200,26200,26200,26200,0
|
|
20230831,122900,277831300,26200,26200,26200,26200,0
|
|
20230831,122800,277831300,26200,26200,26200,26200,0
|
|
20230831,122700,277831300,26200,26200,26200,26200,0
|
|
20230831,122600,277831300,26200,26200,26200,26200,0
|
|
20230831,122500,277831300,26200,26250,26250,26200,259
|
|
20230831,122400,271032750,26300,26300,26300,26300,0
|
|
20230831,122300,271032750,26300,26250,26300,26250,392
|
|
20230831,122200,260741950,26250,26200,26250,26150,303
|
|
20230831,122100,252800550,26200,26200,26200,26200,0
|
|
20230831,122000,252800550,26200,26200,26200,26200,0
|
|
20230831,121900,252800550,26200,26200,26200,26200,161
|
|
20230831,121800,248582350,26200,26200,26200,26200,0
|
|
20230831,121700,248582350,26200,26200,26200,26200,0
|
|
20230831,121600,248582350,26200,26200,26200,26200,1
|
|
20230831,121500,248556150,26150,26150,26150,26150,0
|
|
20230831,121400,248556150,26150,26200,26200,26100,1182
|
|
20230831,121300,217658050,26200,26200,26200,26200,5
|
|
20230831,121200,217527050,26200,26200,26200,26200,0
|
|
20230831,121100,217527050,26200,26200,26200,26200,0
|
|
20230831,121000,217527050,26200,26200,26200,26200,1
|
|
20230831,120900,217500850,26200,26200,26200,26200,0
|
|
20230831,120800,217500850,26200,26200,26200,26200,0
|
|
20230831,120700,217500850,26200,26200,26200,26200,0
|
|
20230831,120600,217500850,26200,26200,26200,26200,0
|
|
20230831,120500,217500850,26200,26200,26200,26200,0
|
|
20230831,120400,217500850,26200,26200,26200,26200,0
|
|
20230831,120300,217500850,26200,26200,26200,26200,0
|
|
20230831,120200,217500850,26200,26200,26200,26200,0
|
|
20230831,120100,217500850,26200,26200,26200,26200,1
|
|
20230831,120000,217474650,26200,26200,26200,26200,0
|
|
20230831,115900,217474650,26200,26200,26200,26200,3
|
|
20230831,115800,217396050,26200,26200,26200,26200,0
|
|
20230831,115700,217396050,26200,26200,26200,26200,3
|
|
20230831,115600,217317450,26200,26200,26200,26200,0
|
|
20230831,115500,217317450,26200,26200,26200,26200,1
|
|
20230831,115400,217291250,26250,26250,26250,26250,29
|
|
20230831,115300,216530000,26250,26250,26250,26250,1
|
|
20230831,115200,216503750,26250,26250,26250,26250,2
|
|
20230831,115100,216451250,26250,26250,26250,26250,7
|
|
20230831,115000,216267500,26250,26250,26250,26250,0
|
|
20230831,114900,216267500,26250,26250,26250,26250,0
|
|
20230831,114800,216267500,26250,26250,26250,26250,0
|
|
20230831,114700,216267500,26250,26250,26250,26250,40
|
|
20230831,114600,215217500,26250,26250,26250,26250,4
|
|
20230831,114500,215112500,26250,26250,26250,26250,203
|
|
20230831,114400,209783750,26250,26250,26300,26200,827
|
|
20230831,114300,188066900,26250,26250,26250,26250,0
|
|
20230831,114200,188066900,26250,26150,26250,26150,467
|
|
20230831,114100,175836950,26150,26150,26150,26150,9
|
|
20230831,114000,175601600,26150,26150,26150,26150,0
|
|
20230831,113900,175601600,26150,26150,26150,26150,0
|
|
20230831,113800,175601600,26150,26150,26150,26150,0
|
|
20230831,113700,175601600,26150,26150,26150,26150,0
|
|
20230831,113600,175601600,26150,26150,26150,26150,0
|
|
20230831,113500,175601600,26150,26150,26150,26150,0
|
|
20230831,113400,175601600,26150,26150,26150,26150,36
|
|
20230831,113300,174660200,26150,26150,26150,26150,52
|
|
20230831,113200,173300400,26150,26150,26150,26150,73
|
|
20230831,113100,171391450,26150,26150,26150,26150,2
|
|
20230831,113000,171339150,26100,26100,26100,26100,0
|
|
20230831,112900,171339150,26100,26100,26100,26100,166
|
|
20230831,112800,167006550,26100,26100,26100,26100,22
|
|
20230831,112700,166432350,26100,26100,26100,26100,45
|
|
20230831,112600,165257850,26050,26050,26050,26050,25
|
|
20230831,112500,164606600,26050,26100,26100,26050,500
|
|
20230831,112400,151579100,26100,26100,26100,26100,1
|
|
20230831,112300,151553000,26100,26100,26100,26100,0
|
|
20230831,112200,151553000,26100,26100,26100,26100,0
|
|
20230831,112100,151553000,26100,26100,26100,26100,538
|
|
20230831,112000,137511200,26150,26150,26150,26150,15
|
|
20230831,111900,137118950,26150,26150,26150,26150,35
|
|
20230831,111800,136203700,26100,26100,26100,26100,0
|
|
20230831,111700,136203700,26100,26100,26100,26100,0
|
|
20230831,111600,136203700,26100,26150,26150,26100,69
|
|
20230831,111500,134400050,26150,26150,26150,26150,0
|
|
20230831,111400,134400050,26150,26150,26150,26150,0
|
|
20230831,111300,134400050,26150,26150,26150,26150,0
|
|
20230831,111200,134400050,26150,26150,26150,26150,19
|
|
20230831,111100,133903200,26100,26150,26150,26100,243
|
|
20230831,111000,127549650,26150,26150,26150,26150,0
|
|
20230831,110900,127549650,26150,26150,26150,26150,0
|
|
20230831,110800,127549650,26150,26150,26150,26150,1
|
|
20230831,110700,127523500,26150,26150,26150,26150,0
|
|
20230831,110600,127523500,26150,26150,26150,26150,0
|
|
20230831,110500,127523500,26150,26150,26150,26150,0
|
|
20230831,110400,127523500,26150,26150,26150,26150,0
|
|
20230831,110300,127523500,26150,26100,26150,26100,39
|
|
20230831,110200,126504800,26100,26100,26100,26100,0
|
|
20230831,110100,126504800,26100,26100,26100,26100,0
|
|
20230831,110000,126504800,26100,26150,26150,26100,63
|
|
20230831,105900,124857850,26100,26100,26100,26100,0
|
|
20230831,105800,124857850,26100,26100,26100,26100,0
|
|
20230831,105700,124857850,26100,26150,26150,26100,60
|
|
20230831,105600,123289300,26100,26100,26100,26100,0
|
|
20230831,105500,123289300,26100,26100,26100,26100,0
|
|
20230831,105400,123289300,26100,26100,26100,26100,16
|
|
20230831,105300,122871700,26100,26100,26100,26100,0
|
|
20230831,105200,122871700,26100,26100,26100,26100,0
|
|
20230831,105100,122871700,26100,26100,26100,26100,92
|
|
20230831,105000,120470500,26150,26150,26150,26150,0
|
|
20230831,104900,120470500,26150,26150,26150,26150,1
|
|
20230831,104800,120444350,26150,26150,26150,26150,0
|
|
20230831,104700,120444350,26150,26150,26150,26150,120
|
|
20230831,104600,117306350,26150,26150,26150,26150,4
|
|
20230831,104500,117201750,26100,26100,26100,26100,0
|
|
20230831,104400,117201750,26100,26100,26100,26100,0
|
|
20230831,104300,117201750,26100,26100,26100,26100,3
|
|
20230831,104200,117123450,26150,26150,26150,26150,384
|
|
20230831,104100,107081850,26200,26150,26200,26150,302
|
|
20230831,104000,99184450,26150,26150,26150,26150,0
|
|
20230831,103900,99184450,26150,26150,26150,26150,0
|
|
20230831,103800,99184450,26150,26150,26150,26150,12
|
|
20230831,103700,98870650,26150,26150,26150,26150,306
|
|
20230831,103600,90868750,26150,26150,26150,26150,0
|
|
20230831,103500,90868750,26150,26150,26150,26150,0
|
|
20230831,103400,90868750,26150,26150,26150,26150,2
|
|
20230831,103300,90816450,26150,26150,26150,26150,100
|
|
20230831,103200,88201450,26150,26150,26150,26150,101
|
|
20230831,103100,85560300,26200,26200,26200,26200,3
|
|
20230831,103000,85481700,26200,26200,26200,26200,2
|
|
20230831,102900,85429300,26200,26200,26200,26200,1
|
|
20230831,102800,85403100,26200,26200,26200,26200,10
|
|
20230831,102700,85141100,26150,26150,26150,26150,0
|
|
20230831,102600,85141100,26150,26150,26150,26150,0
|
|
20230831,102500,85141100,26150,26150,26150,26150,0
|
|
20230831,102400,85141100,26150,26150,26150,26150,0
|
|
20230831,102300,85141100,26150,26150,26150,26150,0
|
|
20230831,102200,85141100,26150,26150,26150,26150,0
|
|
20230831,102100,85141100,26150,26150,26150,26150,59
|
|
20230831,102000,83598250,26150,26150,26150,26150,0
|
|
20230831,101900,83598250,26150,26150,26150,26150,5
|
|
20230831,101800,83467500,26150,26150,26150,26150,0
|
|
20230831,101700,83467500,26150,26150,26150,26150,100
|
|
20230831,101600,80852500,26200,26200,26200,26200,7
|
|
20230831,101500,80669100,26200,26200,26250,26200,79
|
|
20230831,101400,78599250,26200,26250,26250,26200,6
|
|
20230831,101300,78441800,26200,26150,26250,26150,802
|
|
20230831,101200,57444800,26150,26150,26150,26150,0
|
|
20230831,101100,57444800,26150,26150,26150,26150,0
|
|
20230831,101000,57444800,26150,26150,26150,26150,0
|
|
20230831,100900,57444800,26150,26150,26150,26150,1
|
|
20230831,100800,57418650,26150,26150,26150,26150,0
|
|
20230831,100700,57418650,26150,26150,26150,26150,1
|
|
20230831,100600,57392500,26150,26100,26150,26100,457
|
|
20230831,100500,45457600,26100,26100,26100,26100,29
|
|
20230831,100400,44700700,26100,26100,26100,26100,0
|
|
20230831,100300,44700700,26100,26100,26100,26100,38
|
|
20230831,100200,43708900,26100,26100,26100,26100,10
|
|
20230831,100100,43447900,26100,26100,26100,26100,0
|
|
20230831,100000,43447900,26100,26100,26100,26100,65
|
|
20230831,095900,41751400,26150,26150,26150,26150,0
|
|
20230831,095800,41751400,26150,26150,26150,26150,0
|
|
20230831,095700,41751400,26150,26150,26150,26150,0
|
|
20230831,095600,41751400,26150,26150,26150,26150,0
|
|
20230831,095500,41751400,26150,26150,26150,26150,0
|
|
20230831,095400,41751400,26150,26150,26150,26150,0
|
|
20230831,095300,41751400,26150,26150,26150,26150,1
|
|
20230831,095200,41725250,26100,26100,26100,26100,1
|
|
20230831,095100,41699150,26150,26150,26150,26150,5
|
|
20230831,095000,41568400,26150,26150,26150,26150,0
|
|
20230831,094900,41568400,26150,26150,26150,26150,4
|
|
20230831,094800,41463800,26150,26150,26150,26150,0
|
|
20230831,094700,41463800,26150,26150,26150,26150,4
|
|
20230831,094600,41359200,26100,26100,26100,26100,422
|
|
20230831,094500,30345000,26100,26100,26100,26100,0
|
|
20230831,094400,30345000,26100,26100,26100,26100,1
|
|
20230831,094300,30318900,26150,26150,26150,26150,0
|
|
20230831,094200,30318900,26150,26150,26150,26150,84
|
|
20230831,094100,28122300,26200,26200,26200,26200,1
|
|
20230831,094000,28096100,26200,26150,26200,26150,4
|
|
20230831,093900,27991350,26200,26200,26200,26200,1
|
|
20230831,093800,27965150,26150,26100,26200,26100,116
|
|
20230831,093700,24926650,26100,26150,26150,26100,54
|
|
20230831,093600,23517050,26150,26150,26150,26150,13
|
|
20230831,093500,23177100,26150,26100,26150,26100,41
|
|
20230831,093400,22106950,26100,26150,26150,26100,77
|
|
20230831,093300,20097150,26100,26100,26100,26100,79
|
|
20230831,093200,18035250,26100,26100,26100,26100,2
|
|
20230831,093100,17983050,26100,26100,26100,26100,1
|
|
20230831,093000,17956950,26100,26050,26100,26050,2
|
|
20230831,092900,17904800,26050,26050,26050,26050,0
|
|
20230831,092800,17904800,26050,26050,26050,26050,1
|
|
20230831,092700,17878750,26050,26050,26050,26050,2
|
|
20230831,092600,17826650,26050,26050,26050,26050,0
|
|
20230831,092500,17826650,26050,26050,26050,26050,1
|
|
20230831,092400,17800600,26050,26050,26050,26050,40
|
|
20230831,092300,16758600,26050,26050,26050,26050,2
|
|
20230831,092200,16706500,26050,26050,26050,26050,3
|
|
20230831,092100,16628350,26050,26100,26100,26050,4
|
|
20230831,092000,16524000,26100,26050,26100,26050,2
|
|
20230831,091900,16471850,26050,26050,26050,26050,1
|
|
20230831,091800,16445800,26050,26050,26050,26050,3
|
|
20230831,091700,16367650,26050,26050,26050,26050,1
|
|
20230831,091600,16341600,26050,26050,26050,26000,25
|
|
20230831,091500,15690650,26150,26150,26150,26150,120
|
|
20230831,091400,12552650,26150,26150,26150,26150,131
|
|
20230831,091300,9127000,26150,26050,26150,26050,2
|
|
20230831,091200,9074800,26150,26150,26150,26150,1
|
|
20230831,091100,9048650,26100,26100,26100,26100,2
|
|
20230831,091000,8996450,26100,26100,26100,26100,2
|
|
20230831,090900,8944250,26100,26100,26100,26100,2
|
|
20230831,090800,8892050,26100,26000,26100,26000,141
|
|
20230831,090700,5213750,26000,26000,26000,26000,0
|
|
20230831,090600,5213750,26000,26000,26000,26000,47
|
|
20230831,090500,3991750,26000,26000,26000,26000,0
|
|
20230831,090400,3991750,26000,26000,26000,26000,0
|
|
20230831,090300,3991750,26000,26000,26000,26000,14
|
|
20230831,090200,3627750,26100,26100,26100,26100,1
|
|
20230831,090100,3601650,25950,25950,25950,25950,1
|
|
20230831,090000,3575700,26100,26100,26100,26100,137
|