578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,205908240,9910,9910,9910,9910,489
|
|
20230831,183400,205908240,9910,9910,9910,9910,0
|
|
20230831,183300,205908240,9910,9910,9910,9910,0
|
|
20230831,183200,205908240,9910,9910,9910,9910,0
|
|
20230831,183100,205908240,9910,9910,9910,9910,0
|
|
20230831,183000,205908240,9910,9910,9910,9910,0
|
|
20230831,182900,205908240,9910,9910,9910,9910,0
|
|
20230831,182800,205908240,9910,9910,9910,9910,0
|
|
20230831,182700,205908240,9910,9910,9910,9910,0
|
|
20230831,182600,205908240,9910,9910,9910,9910,0
|
|
20230831,182500,205908240,9910,9910,9910,9910,0
|
|
20230831,182400,205908240,9910,9910,9910,9910,0
|
|
20230831,182300,205908240,9910,9910,9910,9910,0
|
|
20230831,182200,205908240,9910,9910,9910,9910,0
|
|
20230831,182100,205908240,9910,9910,9910,9910,0
|
|
20230831,182000,205908240,9910,9910,9910,9910,0
|
|
20230831,181900,205908240,9910,9910,9910,9910,0
|
|
20230831,181800,205908240,9910,9910,9910,9910,0
|
|
20230831,181700,205908240,9910,9910,9910,9910,0
|
|
20230831,181600,205908240,9910,9910,9910,9910,0
|
|
20230831,181500,205908240,9910,9910,9910,9910,0
|
|
20230831,181400,205908240,9910,9910,9910,9910,0
|
|
20230831,181300,205908240,9910,9910,9910,9910,0
|
|
20230831,181200,205908240,9910,9910,9910,9910,0
|
|
20230831,181100,205908240,9910,9910,9910,9910,0
|
|
20230831,181000,205908240,9910,9910,9910,9910,0
|
|
20230831,180900,205908240,9910,9910,9910,9910,0
|
|
20230831,180800,205908240,9910,9910,9910,9910,0
|
|
20230831,180700,205908240,9910,9910,9910,9910,0
|
|
20230831,180600,205908240,9910,9910,9910,9910,0
|
|
20230831,180500,205908240,9910,9910,9910,9910,489
|
|
20230831,180400,205908240,9910,9910,9910,9910,0
|
|
20230831,180300,205908240,9910,9910,9910,9910,0
|
|
20230831,180200,205908240,9910,9910,9910,9910,0
|
|
20230831,180100,205908240,9910,9910,9910,9910,0
|
|
20230831,180000,205908240,9910,9910,9910,9910,0
|
|
20230831,175900,205908240,9910,9910,9910,9910,0
|
|
20230831,175800,205908240,9910,9910,9910,9910,0
|
|
20230831,175700,205908240,9910,9910,9910,9910,0
|
|
20230831,175600,205908240,9910,9910,9910,9910,0
|
|
20230831,175500,205908240,9910,9910,9910,9910,0
|
|
20230831,175400,205908240,9910,9910,9910,9910,0
|
|
20230831,175300,205908240,9910,9910,9910,9910,0
|
|
20230831,175200,205908240,9910,9910,9910,9910,0
|
|
20230831,175100,205908240,9910,9910,9910,9910,0
|
|
20230831,175000,205908240,9910,9910,9910,9910,0
|
|
20230831,174900,205908240,9910,9910,9910,9910,0
|
|
20230831,174800,205908240,9910,9910,9910,9910,0
|
|
20230831,174700,205908240,9910,9910,9910,9910,0
|
|
20230831,174600,205908240,9910,9910,9910,9910,0
|
|
20230831,174500,205908240,9910,9910,9910,9910,0
|
|
20230831,174400,205908240,9910,9910,9910,9910,0
|
|
20230831,174300,205908240,9910,9910,9910,9910,0
|
|
20230831,174200,205908240,9910,9910,9910,9910,0
|
|
20230831,174100,205908240,9910,9910,9910,9910,0
|
|
20230831,174000,205908240,9910,9910,9910,9910,0
|
|
20230831,173900,205908240,9910,9910,9910,9910,0
|
|
20230831,173800,205908240,9910,9910,9910,9910,0
|
|
20230831,173700,205908240,9910,9910,9910,9910,0
|
|
20230831,173600,205908240,9910,9910,9910,9910,0
|
|
20230831,173500,205908240,9910,9910,9910,9910,489
|
|
20230831,173400,205908240,9910,9910,9910,9910,0
|
|
20230831,173300,205908240,9910,9910,9910,9910,0
|
|
20230831,173200,205908240,9910,9910,9910,9910,0
|
|
20230831,173100,205908240,9910,9910,9910,9910,0
|
|
20230831,173000,205908240,9910,9910,9910,9910,0
|
|
20230831,172900,205908240,9910,9910,9910,9910,0
|
|
20230831,172800,205908240,9910,9910,9910,9910,0
|
|
20230831,172700,205908240,9910,9910,9910,9910,0
|
|
20230831,172600,205908240,9910,9910,9910,9910,0
|
|
20230831,172500,205908240,9910,9910,9910,9910,0
|
|
20230831,172400,205908240,9910,9910,9910,9910,0
|
|
20230831,172300,205908240,9910,9910,9910,9910,0
|
|
20230831,172200,205908240,9910,9910,9910,9910,0
|
|
20230831,172100,205908240,9910,9910,9910,9910,0
|
|
20230831,172000,205908240,9910,9910,9910,9910,0
|
|
20230831,171900,205908240,9910,9910,9910,9910,0
|
|
20230831,171800,205908240,9910,9910,9910,9910,0
|
|
20230831,171700,205908240,9910,9910,9910,9910,0
|
|
20230831,171600,205908240,9910,9910,9910,9910,0
|
|
20230831,171500,205908240,9910,9910,9910,9910,0
|
|
20230831,171400,205908240,9910,9910,9910,9910,0
|
|
20230831,171300,205908240,9910,9910,9910,9910,0
|
|
20230831,171200,205908240,9910,9910,9910,9910,0
|
|
20230831,171100,205908240,9910,9910,9910,9910,0
|
|
20230831,171000,205908240,9910,9910,9910,9910,0
|
|
20230831,170900,205908240,9910,9910,9910,9910,0
|
|
20230831,170800,205908240,9910,9910,9910,9910,0
|
|
20230831,170700,205908240,9910,9910,9910,9910,0
|
|
20230831,170600,205908240,9910,9910,9910,9910,0
|
|
20230831,170500,205908240,9910,9910,9910,9910,489
|
|
20230831,170400,205908240,9910,9910,9910,9910,0
|
|
20230831,170300,205908240,9910,9910,9910,9910,0
|
|
20230831,170200,205908240,9910,9910,9910,9910,0
|
|
20230831,170100,205908240,9910,9910,9910,9910,0
|
|
20230831,170000,205908240,9910,9910,9910,9910,0
|
|
20230831,165900,205908240,9910,9910,9910,9910,0
|
|
20230831,165800,205908240,9910,9910,9910,9910,0
|
|
20230831,165700,205908240,9910,9910,9910,9910,0
|
|
20230831,165600,205908240,9910,9910,9910,9910,0
|
|
20230831,165500,205908240,9910,9910,9910,9910,0
|
|
20230831,165400,205908240,9910,9910,9910,9910,0
|
|
20230831,165300,205908240,9910,9910,9910,9910,0
|
|
20230831,165200,205908240,9910,9910,9910,9910,0
|
|
20230831,165100,205908240,9910,9910,9910,9910,0
|
|
20230831,165000,205908240,9910,9910,9910,9910,0
|
|
20230831,164900,205908240,9910,9910,9910,9910,0
|
|
20230831,164800,205908240,9910,9910,9910,9910,0
|
|
20230831,164700,205908240,9910,9910,9910,9910,0
|
|
20230831,164600,205908240,9910,9910,9910,9910,0
|
|
20230831,164500,205908240,9910,9910,9910,9910,0
|
|
20230831,164400,205908240,9910,9910,9910,9910,0
|
|
20230831,164300,205908240,9910,9910,9910,9910,0
|
|
20230831,164200,205908240,9910,9910,9910,9910,0
|
|
20230831,164100,205908240,9910,9910,9910,9910,0
|
|
20230831,164000,205908240,9910,9910,9910,9910,0
|
|
20230831,163900,205908240,9910,9910,9910,9910,0
|
|
20230831,163800,205908240,9910,9910,9910,9910,0
|
|
20230831,163700,205908240,9910,9910,9910,9910,0
|
|
20230831,163600,205908240,9910,9910,9910,9910,0
|
|
20230831,163500,205908240,9910,9910,9910,9910,489
|
|
20230831,163400,205908240,9910,9910,9910,9910,0
|
|
20230831,163300,205908240,9910,9910,9910,9910,0
|
|
20230831,163200,205908240,9910,9910,9910,9910,0
|
|
20230831,163100,205908240,9910,9910,9910,9910,0
|
|
20230831,163000,205908240,9910,9910,9910,9910,0
|
|
20230831,162900,205908240,9910,9910,9910,9910,0
|
|
20230831,162800,205908240,9910,9910,9910,9910,0
|
|
20230831,162700,205908240,9910,9910,9910,9910,0
|
|
20230831,162600,205908240,9910,9910,9910,9910,0
|
|
20230831,162500,205908240,9910,9910,9910,9910,0
|
|
20230831,162400,205908240,9910,9910,9910,9910,0
|
|
20230831,162300,205908240,9910,9910,9910,9910,0
|
|
20230831,162200,205908240,9910,9910,9910,9910,0
|
|
20230831,162100,205908240,9910,9910,9910,9910,0
|
|
20230831,162000,205908240,9910,9910,9910,9910,0
|
|
20230831,161900,205908240,9910,9910,9910,9910,0
|
|
20230831,161800,205908240,9910,9910,9910,9910,0
|
|
20230831,161700,205908240,9910,9910,9910,9910,0
|
|
20230831,161600,205908240,9910,9910,9910,9910,0
|
|
20230831,161500,205908240,9910,9910,9910,9910,0
|
|
20230831,161400,205908240,9910,9910,9910,9910,0
|
|
20230831,161300,205908240,9910,9910,9910,9910,0
|
|
20230831,161200,205908240,9910,9910,9910,9910,0
|
|
20230831,161100,205908240,9910,9910,9910,9910,0
|
|
20230831,161000,205908240,9910,9910,9910,9910,0
|
|
20230831,160900,205908240,9910,9910,9910,9910,0
|
|
20230831,160800,205908240,9910,9910,9910,9910,0
|
|
20230831,160700,205908240,9910,9910,9910,9910,0
|
|
20230831,160600,205908240,9910,9910,9910,9910,0
|
|
20230831,160500,205908240,9910,9910,9910,9910,489
|
|
20230831,160400,205908240,9910,9910,9910,9910,0
|
|
20230831,160300,205908240,9910,9910,9910,9910,0
|
|
20230831,160200,205908240,9910,9910,9910,9910,0
|
|
20230831,160100,205908240,9910,9910,9910,9910,0
|
|
20230831,160000,205908240,9910,9910,9910,9910,0
|
|
20230831,155900,205908240,9910,9910,9910,9910,0
|
|
20230831,155800,205908240,9910,9910,9910,9910,0
|
|
20230831,155700,205908240,9910,9910,9910,9910,0
|
|
20230831,155600,205908240,9910,9910,9910,9910,0
|
|
20230831,155500,205908240,9910,9910,9910,9910,0
|
|
20230831,155400,205908240,9910,9910,9910,9910,0
|
|
20230831,155300,205908240,9910,9910,9910,9910,0
|
|
20230831,155200,205908240,9910,9910,9910,9910,0
|
|
20230831,155100,205908240,9910,9910,9910,9910,0
|
|
20230831,155000,205908240,9910,9910,9910,9910,0
|
|
20230831,154900,205908240,9910,9910,9910,9910,0
|
|
20230831,154800,205908240,9910,9910,9910,9910,0
|
|
20230831,154700,205908240,9910,9910,9910,9910,0
|
|
20230831,154600,205908240,9910,9910,9910,9910,0
|
|
20230831,154500,205908240,9910,9910,9910,9910,0
|
|
20230831,154400,205908240,9910,9910,9910,9910,0
|
|
20230831,154300,205908240,9910,9910,9910,9910,0
|
|
20230831,154200,205908240,9910,9910,9910,9910,0
|
|
20230831,154100,205908240,9910,9910,9910,9910,0
|
|
20230831,154000,205908240,9910,9910,9910,9910,0
|
|
20230831,153900,205908240,9910,9910,9910,9910,0
|
|
20230831,153800,205908240,9910,9910,9910,9910,0
|
|
20230831,153700,205908240,9910,9910,9910,9910,0
|
|
20230831,153600,205908240,9910,9910,9910,9910,0
|
|
20230831,153500,205908240,9910,9910,9910,9910,489
|
|
20230831,153400,205908240,9910,9910,9910,9910,0
|
|
20230831,153300,205908240,9910,9910,9910,9910,0
|
|
20230831,153200,205908240,9910,9910,9910,9910,0
|
|
20230831,153100,205908240,9910,9910,9910,9910,0
|
|
20230831,153000,205908240,9910,9910,9910,9910,489
|
|
20230831,152900,201062250,9900,9900,9900,9900,0
|
|
20230831,152800,201062250,9900,9900,9900,9900,0
|
|
20230831,152700,201062250,9900,9900,9900,9900,0
|
|
20230831,152600,201062250,9900,9900,9900,9900,0
|
|
20230831,152500,201062250,9900,9900,9900,9900,0
|
|
20230831,152400,201062250,9900,9900,9900,9900,0
|
|
20230831,152300,201062250,9900,9900,9900,9900,0
|
|
20230831,152200,201062250,9900,9900,9900,9900,0
|
|
20230831,152100,201062250,9900,9900,9900,9900,0
|
|
20230831,152000,201062250,9900,9900,9900,9900,0
|
|
20230831,151900,201062250,9900,9900,9900,9900,0
|
|
20230831,151800,201062250,9900,9900,9900,9900,0
|
|
20230831,151700,201062250,9900,9900,9900,9900,28
|
|
20230831,151600,200785050,9900,9900,9900,9900,3
|
|
20230831,151500,200755350,9910,9910,9910,9910,50
|
|
20230831,151400,200259850,9910,9910,9910,9910,0
|
|
20230831,151300,200259850,9910,9910,9910,9910,0
|
|
20230831,151200,200259850,9910,9910,9910,9910,4
|
|
20230831,151100,200220210,9900,9900,9900,9900,0
|
|
20230831,151000,200220210,9900,9900,9900,9900,1
|
|
20230831,150900,200210310,9920,9920,9920,9920,0
|
|
20230831,150800,200210310,9920,9920,9920,9920,0
|
|
20230831,150700,200210310,9920,9920,9920,9920,0
|
|
20230831,150600,200210310,9920,9920,9920,9920,0
|
|
20230831,150500,200210310,9920,9910,9920,9910,51
|
|
20230831,150400,199704890,9910,9910,9910,9910,0
|
|
20230831,150300,199704890,9910,9910,9910,9910,0
|
|
20230831,150200,199704890,9910,9910,9910,9910,0
|
|
20230831,150100,199704890,9910,9910,9910,9910,1
|
|
20230831,150000,199694980,9910,9910,9910,9910,0
|
|
20230831,145900,199694980,9910,9910,9910,9910,0
|
|
20230831,145800,199694980,9910,9910,9910,9910,0
|
|
20230831,145700,199694980,9910,9910,9910,9910,0
|
|
20230831,145600,199694980,9910,9910,9910,9910,0
|
|
20230831,145500,199694980,9910,9910,9910,9910,1
|
|
20230831,145400,199685070,9900,9910,9910,9900,86
|
|
20230831,145300,198832880,9910,9910,9910,9910,0
|
|
20230831,145200,198832880,9910,9910,9910,9910,322
|
|
20230831,145100,195641860,9910,9910,9910,9910,0
|
|
20230831,145000,195641860,9910,9910,9910,9910,200
|
|
20230831,144900,193659860,9910,9910,9910,9910,110
|
|
20230831,144800,192569760,9910,9910,9910,9910,0
|
|
20230831,144700,192569760,9910,9910,9910,9910,0
|
|
20230831,144600,192569760,9910,9920,9920,9910,115
|
|
20230831,144500,191430100,9910,9910,9910,9910,0
|
|
20230831,144400,191430100,9910,9910,9910,9910,0
|
|
20230831,144300,191430100,9910,9910,9910,9910,0
|
|
20230831,144200,191430100,9910,9910,9910,9910,0
|
|
20230831,144100,191430100,9910,9910,9910,9910,0
|
|
20230831,144000,191430100,9910,9910,9910,9910,0
|
|
20230831,143900,191430100,9910,9910,9910,9910,0
|
|
20230831,143800,191430100,9910,9910,9910,9910,0
|
|
20230831,143700,191430100,9910,9910,9910,9910,0
|
|
20230831,143600,191430100,9910,9910,9910,9910,0
|
|
20230831,143500,191430100,9910,9910,9910,9910,0
|
|
20230831,143400,191430100,9910,9910,9910,9910,0
|
|
20230831,143300,191430100,9910,9910,9910,9910,0
|
|
20230831,143200,191430100,9910,9920,9920,9910,110
|
|
20230831,143100,190339990,9910,9910,9910,9910,0
|
|
20230831,143000,190339990,9910,9910,9910,9910,0
|
|
20230831,142900,190339990,9910,9910,9910,9910,0
|
|
20230831,142800,190339990,9910,9910,9910,9910,2247
|
|
20230831,142700,168072220,9910,9910,9910,9910,0
|
|
20230831,142600,168072220,9910,9910,9910,9910,0
|
|
20230831,142500,168072220,9910,9910,9910,9910,0
|
|
20230831,142400,168072220,9910,9910,9910,9910,0
|
|
20230831,142300,168072220,9910,9910,9910,9910,0
|
|
20230831,142200,168072220,9910,9910,9910,9910,0
|
|
20230831,142100,168072220,9910,9900,9910,9900,9
|
|
20230831,142000,167983070,9910,9910,9910,9910,2
|
|
20230831,141900,167963250,9910,9910,9910,9910,0
|
|
20230831,141800,167963250,9910,9910,9910,9910,0
|
|
20230831,141700,167963250,9910,9910,9910,9910,0
|
|
20230831,141600,167963250,9910,9910,9910,9910,3
|
|
20230831,141500,167933520,9900,9900,9900,9900,0
|
|
20230831,141400,167933520,9900,9900,9900,9900,20
|
|
20230831,141300,167735520,9910,9910,9910,9910,152
|
|
20230831,141200,166229200,9910,9910,9910,9910,170
|
|
20230831,141100,164544500,9900,9900,9900,9900,21
|
|
20230831,141000,164336600,9900,9900,9900,9900,0
|
|
20230831,140900,164336600,9900,9900,9900,9900,0
|
|
20230831,140800,164336600,9900,9900,9900,9900,0
|
|
20230831,140700,164336600,9900,9900,9900,9900,0
|
|
20230831,140600,164336600,9900,9900,9900,9900,40
|
|
20230831,140500,163940600,9910,9910,9910,9910,0
|
|
20230831,140400,163940600,9910,9910,9910,9910,1
|
|
20230831,140300,163930690,9900,9900,9900,9900,250
|
|
20230831,140200,161455690,9910,9910,9910,9910,0
|
|
20230831,140100,161455690,9910,9910,9910,9910,0
|
|
20230831,140000,161455690,9910,9910,9910,9910,0
|
|
20230831,135900,161455690,9910,9910,9910,9910,3
|
|
20230831,135800,161425960,9900,9900,9900,9900,0
|
|
20230831,135700,161425960,9900,9900,9900,9900,0
|
|
20230831,135600,161425960,9900,9900,9900,9900,0
|
|
20230831,135500,161425960,9900,9900,9900,9900,10
|
|
20230831,135400,161326960,9890,9890,9890,9890,0
|
|
20230831,135300,161326960,9890,9890,9890,9890,0
|
|
20230831,135200,161326960,9890,9890,9890,9890,0
|
|
20230831,135100,161326960,9890,9900,9900,9890,602
|
|
20230831,135000,155373130,9900,9900,9900,9900,1125
|
|
20230831,134900,144235630,9900,9910,9910,9900,1044
|
|
20230831,134800,133898100,9910,9910,9910,9910,31
|
|
20230831,134700,133590890,9910,9920,9920,9910,438
|
|
20230831,134600,129250100,9910,9910,9910,9910,9
|
|
20230831,134500,129160910,9920,9920,9920,9920,103
|
|
20230831,134400,128139150,9910,9910,9910,9910,0
|
|
20230831,134300,128139150,9910,9910,9910,9910,0
|
|
20230831,134200,128139150,9910,9910,9910,9910,0
|
|
20230831,134100,128139150,9910,9910,9910,9910,0
|
|
20230831,134000,128139150,9910,9910,9910,9910,10
|
|
20230831,133900,128040050,9910,9910,9910,9910,0
|
|
20230831,133800,128040050,9910,9910,9910,9910,0
|
|
20230831,133700,128040050,9910,9910,9910,9910,22
|
|
20230831,133600,127822030,9910,9910,9910,9910,22
|
|
20230831,133500,127604010,9910,9910,9910,9910,0
|
|
20230831,133400,127604010,9910,9910,9910,9910,0
|
|
20230831,133300,127604010,9910,9910,9910,9910,1
|
|
20230831,133200,127594100,9910,9920,9920,9910,811
|
|
20230831,133100,119557050,9920,9920,9920,9920,0
|
|
20230831,133000,119557050,9920,9920,9920,9920,10
|
|
20230831,132900,119457850,9910,9910,9910,9910,0
|
|
20230831,132800,119457850,9910,9910,9910,9910,0
|
|
20230831,132700,119457850,9910,9910,9910,9910,200
|
|
20230831,132600,117475850,9910,9910,9910,9910,0
|
|
20230831,132500,117475850,9910,9910,9910,9910,0
|
|
20230831,132400,117475850,9910,9910,9910,9910,0
|
|
20230831,132300,117475850,9910,9910,9910,9910,0
|
|
20230831,132200,117475850,9910,9910,9910,9910,0
|
|
20230831,132100,117475850,9910,9920,9920,9910,102
|
|
20230831,132000,116464030,9920,9920,9920,9920,0
|
|
20230831,131900,116464030,9920,9920,9920,9920,0
|
|
20230831,131800,116464030,9920,9920,9920,9920,100
|
|
20230831,131700,115472030,9940,9940,9940,9940,0
|
|
20230831,131600,115472030,9940,9940,9940,9940,0
|
|
20230831,131500,115472030,9940,9940,9940,9940,0
|
|
20230831,131400,115472030,9940,9940,9940,9940,0
|
|
20230831,131300,115472030,9940,9940,9940,9940,0
|
|
20230831,131200,115472030,9940,9940,9940,9940,23
|
|
20230831,131100,115243410,9910,9910,9910,9910,0
|
|
20230831,131000,115243410,9910,9910,9910,9910,201
|
|
20230831,130900,113251500,9920,9920,9920,9920,0
|
|
20230831,130800,113251500,9920,9920,9920,9920,111
|
|
20230831,130700,112150380,9920,9920,9920,9920,2
|
|
20230831,130600,112130540,9910,9910,9910,9910,0
|
|
20230831,130500,112130540,9910,9910,9910,9910,0
|
|
20230831,130400,112130540,9910,9910,9910,9910,0
|
|
20230831,130300,112130540,9910,9910,9910,9910,0
|
|
20230831,130200,112130540,9910,9910,9910,9910,0
|
|
20230831,130100,112130540,9910,9910,9910,9910,0
|
|
20230831,130000,112130540,9910,9910,9910,9910,0
|
|
20230831,125900,112130540,9910,9910,9910,9910,0
|
|
20230831,125800,112130540,9910,9910,9910,9910,0
|
|
20230831,125700,112130540,9910,9910,9910,9910,0
|
|
20230831,125600,112130540,9910,9910,9910,9910,0
|
|
20230831,125500,112130540,9910,9910,9910,9910,0
|
|
20230831,125400,112130540,9910,9910,9910,9910,0
|
|
20230831,125300,112130540,9910,9910,9910,9910,0
|
|
20230831,125200,112130540,9910,9910,9910,9910,0
|
|
20230831,125100,112130540,9910,9910,9910,9910,0
|
|
20230831,125000,112130540,9910,9910,9910,9910,0
|
|
20230831,124900,112130540,9910,9910,9910,9910,0
|
|
20230831,124800,112130540,9910,9910,9910,9910,0
|
|
20230831,124700,112130540,9910,9910,9910,9910,0
|
|
20230831,124600,112130540,9910,9910,9910,9910,0
|
|
20230831,124500,112130540,9910,9910,9910,9910,0
|
|
20230831,124400,112130540,9910,9910,9910,9910,0
|
|
20230831,124300,112130540,9910,9910,9910,9910,78
|
|
20230831,124200,111357560,9910,9910,9910,9910,0
|
|
20230831,124100,111357560,9910,9900,9910,9900,6
|
|
20230831,124000,111298110,9910,9910,9910,9910,25
|
|
20230831,123900,111050360,9910,9910,9910,9910,0
|
|
20230831,123800,111050360,9910,9910,9910,9910,0
|
|
20230831,123700,111050360,9910,9910,9910,9910,40
|
|
20230831,123600,110653960,9910,9910,9910,9910,1
|
|
20230831,123500,110644050,9910,9910,9910,9910,0
|
|
20230831,123400,110644050,9910,9910,9910,9910,0
|
|
20230831,123300,110644050,9910,9910,9910,9910,0
|
|
20230831,123200,110644050,9910,9910,9910,9910,0
|
|
20230831,123100,110644050,9910,9910,9910,9910,0
|
|
20230831,123000,110644050,9910,9910,9910,9910,0
|
|
20230831,122900,110644050,9910,9910,9910,9910,0
|
|
20230831,122800,110644050,9910,9910,9910,9910,0
|
|
20230831,122700,110644050,9910,9910,9910,9910,0
|
|
20230831,122600,110644050,9910,9910,9910,9910,20
|
|
20230831,122500,110445850,9910,9910,9910,9910,100
|
|
20230831,122400,109454850,9910,9910,9910,9910,0
|
|
20230831,122300,109454850,9910,9910,9910,9910,35
|
|
20230831,122200,109108000,9910,9920,9920,9910,11
|
|
20230831,122100,108998950,9930,9930,9930,9930,0
|
|
20230831,122000,108998950,9930,9930,9930,9930,25
|
|
20230831,121900,108750700,9930,9930,9930,9930,0
|
|
20230831,121800,108750700,9930,9930,9930,9930,0
|
|
20230831,121700,108750700,9930,9930,9930,9930,2
|
|
20230831,121600,108730840,9910,9910,9910,9910,0
|
|
20230831,121500,108730840,9910,9910,9910,9910,0
|
|
20230831,121400,108730840,9910,9910,9910,9910,0
|
|
20230831,121300,108730840,9910,9910,9910,9910,0
|
|
20230831,121200,108730840,9910,9910,9910,9910,0
|
|
20230831,121100,108730840,9910,9910,9910,9910,0
|
|
20230831,121000,108730840,9910,9910,9910,9910,0
|
|
20230831,120900,108730840,9910,9910,9910,9910,42
|
|
20230831,120800,108314620,9910,9910,9910,9910,4
|
|
20230831,120700,108274980,9910,9910,9910,9910,0
|
|
20230831,120600,108274980,9910,9910,9910,9910,14
|
|
20230831,120500,108136240,9910,9910,9910,9910,27
|
|
20230831,120400,107868670,9910,9910,9910,9910,0
|
|
20230831,120300,107868670,9910,9910,9910,9910,0
|
|
20230831,120200,107868670,9910,9910,9910,9910,0
|
|
20230831,120100,107868670,9910,9910,9910,9910,0
|
|
20230831,120000,107868670,9910,9910,9910,9910,6
|
|
20230831,115900,107809210,9910,9910,9910,9910,100
|
|
20230831,115800,106818210,9910,9910,9910,9910,5
|
|
20230831,115700,106768660,9910,9910,9910,9910,5
|
|
20230831,115600,106719110,9910,9910,9910,9910,0
|
|
20230831,115500,106719110,9910,9910,9910,9910,7
|
|
20230831,115400,106649740,9910,9910,9910,9910,5
|
|
20230831,115300,106600190,9910,9910,9910,9910,6
|
|
20230831,115200,106540730,9910,9910,9910,9910,0
|
|
20230831,115100,106540730,9910,9910,9910,9910,205
|
|
20230831,115000,104509180,9910,9910,9910,9910,5
|
|
20230831,114900,104459630,9910,9910,9910,9910,249
|
|
20230831,114800,101992040,9910,9910,9910,9910,6
|
|
20230831,114700,101932580,9910,9910,9910,9910,28
|
|
20230831,114600,101655100,9910,9910,9910,9910,6
|
|
20230831,114500,101595640,9910,9910,9910,9910,0
|
|
20230831,114400,101595640,9910,9910,9910,9910,5
|
|
20230831,114300,101546090,9910,9910,9910,9910,6
|
|
20230831,114200,101486630,9910,9910,9910,9910,0
|
|
20230831,114100,101486630,9910,9910,9910,9910,5
|
|
20230831,114000,101437080,9910,9910,9910,9910,6
|
|
20230831,113900,101377620,9910,9910,9910,9910,5
|
|
20230831,113800,101328070,9910,9910,9910,9910,0
|
|
20230831,113700,101328070,9910,9910,9910,9910,5
|
|
20230831,113600,101278520,9910,9910,9910,9910,6
|
|
20230831,113500,101219060,9910,9910,9910,9910,0
|
|
20230831,113400,101219060,9910,9910,9910,9910,5
|
|
20230831,113300,101169510,9910,9910,9910,9910,6
|
|
20230831,113200,101110050,9910,9910,9910,9910,5
|
|
20230831,113100,101060500,9900,9900,9900,9900,0
|
|
20230831,113000,101060500,9900,9900,9900,9900,6
|
|
20230831,112900,101001100,9900,9910,9920,9900,1005
|
|
20230831,112800,91049160,9910,9910,9910,9910,0
|
|
20230831,112700,91049160,9910,9910,9910,9910,6
|
|
20230831,112600,90989700,9910,9910,9910,9910,5
|
|
20230831,112500,90940150,9910,9910,9910,9910,5
|
|
20230831,112400,90890600,9910,9910,9910,9910,15
|
|
20230831,112300,90741950,9910,9910,9910,9910,6
|
|
20230831,112200,90682490,9900,9900,9900,9900,5
|
|
20230831,112100,90632990,9930,9930,9930,9930,1
|
|
20230831,112000,90623060,9900,9900,9900,9900,6
|
|
20230831,111900,90563660,9900,9900,9900,9900,5
|
|
20230831,111800,90514160,9910,9910,9910,9910,908
|
|
20230831,111700,81515880,9910,9910,9910,9910,142
|
|
20230831,111600,80108660,9910,9940,9940,9910,206
|
|
20230831,111500,78065170,9910,9910,9910,9910,6
|
|
20230831,111400,78005710,9920,9920,9920,9920,0
|
|
20230831,111300,78005710,9920,9920,9920,9920,225
|
|
20230831,111200,75773710,9920,9920,9920,9920,5
|
|
20230831,111100,75724110,9950,9920,9950,9920,8
|
|
20230831,111000,75644720,9920,9920,9920,9920,0
|
|
20230831,110900,75644720,9920,9920,9920,9920,5
|
|
20230831,110800,75595120,9920,9920,9920,9920,6
|
|
20230831,110700,75535600,9950,9920,9950,9920,10
|
|
20230831,110600,75436250,9920,9920,9920,9920,0
|
|
20230831,110500,75436250,9920,9920,9920,9920,6
|
|
20230831,110400,75376730,9920,9920,9920,9920,5
|
|
20230831,110300,75327130,9920,9920,9920,9920,0
|
|
20230831,110200,75327130,9920,9920,9920,9920,6
|
|
20230831,110100,75267610,9920,9920,9920,9920,5
|
|
20230831,110000,75218010,9950,9920,9950,9920,6
|
|
20230831,105900,75158460,9930,9930,9930,9930,0
|
|
20230831,105800,75158460,9930,9930,9930,9930,6
|
|
20230831,105700,75098880,9930,9920,9930,9920,99
|
|
20230831,105600,74115860,9920,9920,9920,9920,0
|
|
20230831,105500,74115860,9920,9930,9930,9920,17
|
|
20230831,105400,73947110,9920,9920,9920,9920,9
|
|
20230831,105300,73857830,9920,9920,9920,9920,6
|
|
20230831,105200,73798310,9920,9920,9920,9920,98
|
|
20230831,105100,72826150,9920,9920,9920,9920,49
|
|
20230831,105000,72340070,9920,9930,9930,9920,154
|
|
20230831,104900,70812370,9930,9930,9930,9930,0
|
|
20230831,104800,70812370,9930,9930,9930,9930,200
|
|
20230831,104700,68826370,9930,9930,9930,9930,57
|
|
20230831,104600,68260360,9920,9920,9920,9920,6
|
|
20230831,104500,68200840,9930,9930,9930,9930,190
|
|
20230831,104400,66314140,9930,9930,9930,9930,5
|
|
20230831,104300,66264490,9930,9930,9930,9930,6
|
|
20230831,104200,66204910,9940,9940,9940,9940,96
|
|
20230831,104100,65250670,9940,9940,9940,9940,5
|
|
20230831,104000,65200970,9940,9940,9940,9940,6
|
|
20230831,103900,65141330,9940,9940,9940,9940,5
|
|
20230831,103800,65091630,9940,9940,9940,9940,0
|
|
20230831,103700,65091630,9940,9940,9940,9940,6
|
|
20230831,103600,65031990,9940,9940,9940,9940,5
|
|
20230831,103500,64982290,9940,9940,9940,9940,0
|
|
20230831,103400,64982290,9940,9940,9940,9940,217
|
|
20230831,103300,62825310,9940,9940,9940,9940,1190
|
|
20230831,103200,50996710,9940,9940,9940,9940,5
|
|
20230831,103100,50947010,9940,9940,9940,9940,0
|
|
20230831,103000,50947010,9940,9950,9950,9940,7
|
|
20230831,102900,50877420,9950,9950,9950,9950,2
|
|
20230831,102800,50857520,9940,9940,9940,9940,0
|
|
20230831,102700,50857520,9940,9940,9940,9940,6
|
|
20230831,102600,50797880,9940,9940,9940,9940,5
|
|
20230831,102500,50748180,9940,9940,9940,9940,6
|
|
20230831,102400,50688540,9940,9940,9940,9940,150
|
|
20230831,102300,49197540,9940,9940,9940,9940,6
|
|
20230831,102200,49137900,9940,9940,9940,9940,5
|
|
20230831,102100,49088200,9940,9940,9940,9940,0
|
|
20230831,102000,49088200,9940,9940,9940,9940,6
|
|
20230831,101900,49028560,9950,9950,9950,9950,30
|
|
20230831,101800,48730060,9950,9950,9950,9950,6
|
|
20230831,101700,48670360,9940,9940,9940,9940,0
|
|
20230831,101600,48670360,9940,9940,9940,9940,6
|
|
20230831,101500,48610720,9980,9940,9980,9940,98
|
|
20230831,101400,47636560,9940,9940,9940,9940,0
|
|
20230831,101300,47636560,9940,9940,9940,9940,5
|
|
20230831,101200,47586860,9940,9940,9940,9940,26
|
|
20230831,101100,47328420,9940,9940,9940,9940,5
|
|
20230831,101000,47278720,9940,9940,9940,9940,0
|
|
20230831,100900,47278720,9940,9940,9940,9940,5
|
|
20230831,100800,47229020,9950,9950,9950,9950,75
|
|
20230831,100700,46482770,9950,9950,9950,9950,5
|
|
20230831,100600,46433020,9950,9950,9950,9950,0
|
|
20230831,100500,46433020,9950,9950,9950,9950,6
|
|
20230831,100400,46373320,9950,9950,9950,9950,5
|
|
20230831,100300,46323570,9950,9950,9950,9950,0
|
|
20230831,100200,46323570,9950,9960,9960,9950,34
|
|
20230831,100100,45984990,9950,9950,9950,9950,5
|
|
20230831,100000,45935240,9950,9950,9950,9950,421
|
|
20230831,095900,41746290,9950,9950,9950,9950,0
|
|
20230831,095800,41746290,9950,9950,9950,9950,217
|
|
20230831,095700,39587140,9950,9950,9950,9950,5
|
|
20230831,095600,39537390,9950,9950,9950,9950,0
|
|
20230831,095500,39537390,9950,9950,9950,9950,6
|
|
20230831,095400,39477690,9950,9950,9950,9950,5
|
|
20230831,095300,39427940,9950,9940,9950,9940,355
|
|
20230831,095200,35895750,9940,9940,9940,9940,1
|
|
20230831,095100,35885810,9940,9940,9940,9940,5
|
|
20230831,095000,35836110,9940,9940,9940,9940,6
|
|
20230831,094900,35776470,9950,9950,9950,9950,0
|
|
20230831,094800,35776470,9950,9940,9950,9940,6
|
|
20230831,094700,35716820,9940,9940,9940,9940,6
|
|
20230831,094600,35657180,9940,9940,9940,9940,5
|
|
20230831,094500,35607480,9950,9950,9950,9950,0
|
|
20230831,094400,35607480,9950,9950,9950,9940,12
|
|
20230831,094300,35488130,9940,9940,9940,9940,9
|
|
20230831,094200,35398670,9940,9940,9940,9940,0
|
|
20230831,094100,35398670,9940,9960,9960,9940,126
|
|
20230831,094000,34145010,9950,9950,9950,9950,6
|
|
20230831,093900,34085310,9960,9960,9960,9960,1
|
|
20230831,093800,34075350,9950,9950,9950,9950,0
|
|
20230831,093700,34075350,9950,9950,9950,9950,6
|
|
20230831,093600,34015650,9950,9980,9980,9950,24
|
|
20230831,093500,33776730,9950,9950,9950,9950,0
|
|
20230831,093400,33776730,9950,9950,9950,9950,6
|
|
20230831,093300,33717030,9950,9940,9950,9940,363
|
|
20230831,093200,30107810,9970,9940,9970,9940,6
|
|
20230831,093100,30048140,9980,9980,9980,9980,2
|
|
20230831,093000,30028180,9940,9940,9940,9940,7
|
|
20230831,092900,29958600,9940,9940,9940,9940,5
|
|
20230831,092800,29908900,9940,9940,9940,9940,0
|
|
20230831,092700,29908900,9940,9940,9940,9940,6
|
|
20230831,092600,29849260,9940,9950,9950,9940,6
|
|
20230831,092500,29789570,9940,9940,9940,9940,33
|
|
20230831,092400,29461550,9940,9950,9950,9940,103
|
|
20230831,092300,28437310,9950,9950,9950,9950,25
|
|
20230831,092200,28188560,9950,9950,9950,9950,6
|
|
20230831,092100,28128860,9940,9950,9950,9940,400
|
|
20230831,092000,24151170,9950,9960,9960,9950,196
|
|
20230831,091900,22199800,9960,9960,9960,9960,305
|
|
20230831,091800,19162000,9960,9960,9960,9960,113
|
|
20230831,091700,18036520,9970,9970,9970,9970,1
|
|
20230831,091600,18026550,9960,9960,9960,9960,205
|
|
20230831,091500,15984750,9970,9970,9970,9960,21
|
|
20230831,091400,15775440,9970,9970,9970,9970,1
|
|
20230831,091300,15765470,9960,9980,9980,9960,409
|
|
20230831,091200,11687730,9980,9980,9980,9980,175
|
|
20230831,091100,9941230,9990,9980,9990,9980,58
|
|
20230831,091000,9362300,9980,9980,9980,9980,0
|
|
20230831,090900,9362300,9980,9980,9980,9980,6
|
|
20230831,090800,9302420,9980,9990,9990,9980,6
|
|
20230831,090700,9242530,9980,9980,9980,9980,17
|
|
20230831,090600,9072870,9980,9980,9980,9980,0
|
|
20230831,090500,9072870,9980,9980,9980,9980,77
|
|
20230831,090400,8304410,9970,9980,9980,9970,32
|
|
20230831,090300,7985100,9980,9980,9980,9980,473
|
|
20230831,090200,3264560,9980,9990,9990,9980,34
|
|
20230831,090100,2924960,9970,9970,9970,9970,5
|
|
20230831,090000,2875110,9990,9990,9990,9980,221
|