584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184100,468688900,60000,60000,60000,60000,44
|
|
20230831,184000,468688900,60000,60000,60000,60000,0
|
|
20230831,183900,468688900,60000,60000,60000,60000,0
|
|
20230831,183800,468688900,60000,60000,60000,60000,0
|
|
20230831,183700,468688900,60000,60000,60000,60000,0
|
|
20230831,183600,468688900,60000,60000,60000,60000,0
|
|
20230831,183500,468688900,60000,60000,60000,60000,0
|
|
20230831,183400,468688900,60000,60000,60000,60000,0
|
|
20230831,183300,468688900,60000,60000,60000,60000,0
|
|
20230831,183200,468688900,60000,60000,60000,60000,0
|
|
20230831,183100,468688900,60000,60000,60000,60000,0
|
|
20230831,183000,468688900,60000,60000,60000,60000,0
|
|
20230831,182900,468688900,60000,60000,60000,60000,0
|
|
20230831,182800,468688900,60000,60000,60000,60000,0
|
|
20230831,182700,468688900,60000,60000,60000,60000,0
|
|
20230831,182600,468688900,60000,60000,60000,60000,0
|
|
20230831,182500,468688900,60000,60000,60000,60000,0
|
|
20230831,182400,468688900,60000,60000,60000,60000,0
|
|
20230831,182300,468688900,60000,60000,60000,60000,0
|
|
20230831,182200,468688900,60000,60000,60000,60000,0
|
|
20230831,182100,468688900,60000,60000,60000,60000,0
|
|
20230831,182000,468688900,60000,60000,60000,60000,0
|
|
20230831,181900,468688900,60000,60000,60000,60000,0
|
|
20230831,181800,468688900,60000,60000,60000,60000,0
|
|
20230831,181700,468688900,60000,60000,60000,60000,0
|
|
20230831,181600,468688900,60000,60000,60000,60000,0
|
|
20230831,181500,468688900,60000,60000,60000,60000,0
|
|
20230831,181400,468688900,60000,60000,60000,60000,0
|
|
20230831,181300,468688900,60000,60000,60000,60000,0
|
|
20230831,181200,468688900,60000,60000,60000,60000,0
|
|
20230831,181100,468688900,60000,60000,60000,60000,44
|
|
20230831,181000,468688900,60000,60000,60000,60000,0
|
|
20230831,180900,468688900,60000,60000,60000,60000,0
|
|
20230831,180800,468688900,60000,60000,60000,60000,0
|
|
20230831,180700,468688900,60000,60000,60000,60000,0
|
|
20230831,180600,468688900,60000,60000,60000,60000,0
|
|
20230831,180500,468688900,60000,60000,60000,60000,0
|
|
20230831,180400,468688900,60000,60000,60000,60000,0
|
|
20230831,180300,468688900,60000,60000,60000,60000,0
|
|
20230831,180200,468688900,60000,60000,60000,60000,0
|
|
20230831,180100,468688900,60000,60000,60000,60000,0
|
|
20230831,180000,468688900,60000,60000,60000,60000,0
|
|
20230831,175900,468688900,60000,60000,60000,60000,0
|
|
20230831,175800,468688900,60000,60000,60000,60000,0
|
|
20230831,175700,468688900,60000,60000,60000,60000,0
|
|
20230831,175600,468688900,60000,60000,60000,60000,0
|
|
20230831,175500,468688900,60000,60000,60000,60000,0
|
|
20230831,175400,468688900,60000,60000,60000,60000,0
|
|
20230831,175300,468688900,60000,60000,60000,60000,0
|
|
20230831,175200,468688900,60000,60000,60000,60000,0
|
|
20230831,175100,468688900,60000,60000,60000,60000,0
|
|
20230831,175000,468688900,60000,60000,60000,60000,0
|
|
20230831,174900,468688900,60000,60000,60000,60000,0
|
|
20230831,174800,468688900,60000,60000,60000,60000,0
|
|
20230831,174700,468688900,60000,60000,60000,60000,0
|
|
20230831,174600,468688900,60000,60000,60000,60000,0
|
|
20230831,174500,468688900,60000,60000,60000,60000,0
|
|
20230831,174400,468688900,60000,60000,60000,60000,0
|
|
20230831,174300,468688900,60000,60000,60000,60000,0
|
|
20230831,174200,468688900,60000,60000,60000,60000,0
|
|
20230831,174100,468688900,60000,60000,60000,60000,44
|
|
20230831,174000,468688900,60000,60000,60000,60000,0
|
|
20230831,173900,468688900,60000,60000,60000,60000,0
|
|
20230831,173800,468688900,60000,60000,60000,60000,0
|
|
20230831,173700,468688900,60000,60000,60000,60000,0
|
|
20230831,173600,468688900,60000,60000,60000,60000,0
|
|
20230831,173500,468688900,60000,60000,60000,60000,0
|
|
20230831,173400,468688900,60000,60000,60000,60000,0
|
|
20230831,173300,468688900,60000,60000,60000,60000,0
|
|
20230831,173200,468688900,60000,60000,60000,60000,0
|
|
20230831,173100,468688900,60000,60000,60000,60000,0
|
|
20230831,173000,468688900,60000,60000,60000,60000,0
|
|
20230831,172900,468688900,60000,60000,60000,60000,0
|
|
20230831,172800,468688900,60000,60000,60000,60000,0
|
|
20230831,172700,468688900,60000,60000,60000,60000,0
|
|
20230831,172600,468688900,60000,60000,60000,60000,0
|
|
20230831,172500,468688900,60000,60000,60000,60000,0
|
|
20230831,172400,468688900,60000,60000,60000,60000,0
|
|
20230831,172300,468688900,60000,60000,60000,60000,0
|
|
20230831,172200,468688900,60000,60000,60000,60000,0
|
|
20230831,172100,468688900,60000,60000,60000,60000,0
|
|
20230831,172000,468688900,60000,60000,60000,60000,0
|
|
20230831,171900,468688900,60000,60000,60000,60000,0
|
|
20230831,171800,468688900,60000,60000,60000,60000,0
|
|
20230831,171700,468688900,60000,60000,60000,60000,0
|
|
20230831,171600,468688900,60000,60000,60000,60000,0
|
|
20230831,171500,468688900,60000,60000,60000,60000,0
|
|
20230831,171400,468688900,60000,60000,60000,60000,0
|
|
20230831,171300,468688900,60000,60000,60000,60000,0
|
|
20230831,171200,468688900,60000,60000,60000,60000,0
|
|
20230831,171100,468688900,60000,60000,60000,60000,44
|
|
20230831,171000,468688900,60000,60000,60000,60000,0
|
|
20230831,170900,468688900,60000,60000,60000,60000,0
|
|
20230831,170800,468688900,60000,60000,60000,60000,0
|
|
20230831,170700,468688900,60000,60000,60000,60000,0
|
|
20230831,170600,468688900,60000,60000,60000,60000,0
|
|
20230831,170500,468688900,60000,60000,60000,60000,0
|
|
20230831,170400,468688900,60000,60000,60000,60000,0
|
|
20230831,170300,468688900,60000,60000,60000,60000,0
|
|
20230831,170200,468688900,60000,60000,60000,60000,0
|
|
20230831,170100,468688900,60000,60000,60000,60000,0
|
|
20230831,170000,468688900,60000,60000,60000,60000,0
|
|
20230831,165900,468688900,60000,60000,60000,60000,0
|
|
20230831,165800,468688900,60000,60000,60000,60000,0
|
|
20230831,165700,468688900,60000,60000,60000,60000,0
|
|
20230831,165600,468688900,60000,60000,60000,60000,0
|
|
20230831,165500,468688900,60000,60000,60000,60000,0
|
|
20230831,165400,468688900,60000,60000,60000,60000,0
|
|
20230831,165300,468688900,60000,60000,60000,60000,0
|
|
20230831,165200,468688900,60000,60000,60000,60000,0
|
|
20230831,165100,468688900,60000,60000,60000,60000,0
|
|
20230831,165000,468688900,60000,60000,60000,60000,0
|
|
20230831,164900,468688900,60000,60000,60000,60000,0
|
|
20230831,164800,468688900,60000,60000,60000,60000,0
|
|
20230831,164700,468688900,60000,60000,60000,60000,0
|
|
20230831,164600,468688900,60000,60000,60000,60000,0
|
|
20230831,164500,468688900,60000,60000,60000,60000,0
|
|
20230831,164400,468688900,60000,60000,60000,60000,0
|
|
20230831,164300,468688900,60000,60000,60000,60000,0
|
|
20230831,164200,468688900,60000,60000,60000,60000,0
|
|
20230831,164100,468688900,60000,60000,60000,60000,44
|
|
20230831,164000,468688900,60000,60000,60000,60000,0
|
|
20230831,163900,468688900,60000,60000,60000,60000,0
|
|
20230831,163800,468688900,60000,60000,60000,60000,0
|
|
20230831,163700,468688900,60000,60000,60000,60000,0
|
|
20230831,163600,468688900,60000,60000,60000,60000,0
|
|
20230831,163500,468688900,60000,60000,60000,60000,0
|
|
20230831,163400,468688900,60000,60000,60000,60000,0
|
|
20230831,163300,468688900,60000,60000,60000,60000,0
|
|
20230831,163200,468688900,60000,60000,60000,60000,0
|
|
20230831,163100,468688900,60000,60000,60000,60000,0
|
|
20230831,163000,468688900,60000,60000,60000,60000,0
|
|
20230831,162900,468688900,60000,60000,60000,60000,0
|
|
20230831,162800,468688900,60000,60000,60000,60000,0
|
|
20230831,162700,468688900,60000,60000,60000,60000,0
|
|
20230831,162600,468688900,60000,60000,60000,60000,0
|
|
20230831,162500,468688900,60000,60000,60000,60000,0
|
|
20230831,162400,468688900,60000,60000,60000,60000,0
|
|
20230831,162300,468688900,60000,60000,60000,60000,0
|
|
20230831,162200,468688900,60000,60000,60000,60000,0
|
|
20230831,162100,468688900,60000,60000,60000,60000,0
|
|
20230831,162000,468688900,60000,60000,60000,60000,0
|
|
20230831,161900,468688900,60000,60000,60000,60000,0
|
|
20230831,161800,468688900,60000,60000,60000,60000,0
|
|
20230831,161700,468688900,60000,60000,60000,60000,0
|
|
20230831,161600,468688900,60000,60000,60000,60000,0
|
|
20230831,161500,468688900,60000,60000,60000,60000,0
|
|
20230831,161400,468688900,60000,60000,60000,60000,0
|
|
20230831,161300,468688900,60000,60000,60000,60000,0
|
|
20230831,161200,468688900,60000,60000,60000,60000,0
|
|
20230831,161100,468688900,60000,60000,60000,60000,44
|
|
20230831,161000,468688900,60000,60000,60000,60000,0
|
|
20230831,160900,468688900,60000,60000,60000,60000,0
|
|
20230831,160800,468688900,60000,60000,60000,60000,0
|
|
20230831,160700,468688900,60000,60000,60000,60000,0
|
|
20230831,160600,468688900,60000,60000,60000,60000,0
|
|
20230831,160500,468688900,60000,60000,60000,60000,0
|
|
20230831,160400,468688900,60000,60000,60000,60000,0
|
|
20230831,160300,468688900,60000,60000,60000,60000,0
|
|
20230831,160200,468688900,60000,60000,60000,60000,0
|
|
20230831,160100,468688900,60000,60000,60000,60000,0
|
|
20230831,160000,468688900,60000,60000,60000,60000,0
|
|
20230831,155900,468688900,60000,60000,60000,60000,0
|
|
20230831,155800,468688900,60000,60000,60000,60000,0
|
|
20230831,155700,468688900,60000,60000,60000,60000,0
|
|
20230831,155600,468688900,60000,60000,60000,60000,0
|
|
20230831,155500,468688900,60000,60000,60000,60000,0
|
|
20230831,155400,468688900,60000,60000,60000,60000,0
|
|
20230831,155300,468688900,60000,60000,60000,60000,0
|
|
20230831,155200,468688900,60000,60000,60000,60000,0
|
|
20230831,155100,468688900,60000,60000,60000,60000,0
|
|
20230831,155000,468688900,60000,60000,60000,60000,0
|
|
20230831,154900,468688900,60000,60000,60000,60000,0
|
|
20230831,154800,468688900,60000,60000,60000,60000,0
|
|
20230831,154700,468688900,60000,60000,60000,60000,0
|
|
20230831,154600,468688900,60000,60000,60000,60000,0
|
|
20230831,154500,468688900,60000,60000,60000,60000,0
|
|
20230831,154400,468688900,60000,60000,60000,60000,0
|
|
20230831,154300,468688900,60000,60000,60000,60000,0
|
|
20230831,154200,468688900,60000,60000,60000,60000,0
|
|
20230831,154100,468688900,60000,60000,60000,60000,44
|
|
20230831,154000,468688900,60000,60000,60000,60000,0
|
|
20230831,153900,468688900,60000,60000,60000,60000,0
|
|
20230831,153800,468688900,60000,60000,60000,60000,0
|
|
20230831,153700,468688900,60000,60000,60000,60000,0
|
|
20230831,153600,468688900,60000,60000,60000,60000,0
|
|
20230831,153500,468688900,60000,60000,60000,60000,0
|
|
20230831,153400,468688900,60000,60000,60000,60000,0
|
|
20230831,153300,468688900,60000,60000,60000,60000,0
|
|
20230831,153200,468688900,60000,60000,60000,60000,0
|
|
20230831,153100,468688900,60000,60000,60000,60000,0
|
|
20230831,153000,468688900,60000,60000,60000,60000,44
|
|
20230831,152900,466048900,60000,60000,60000,60000,0
|
|
20230831,152800,466048900,60000,60000,60000,60000,0
|
|
20230831,152700,466048900,60000,60000,60000,60000,0
|
|
20230831,152600,466048900,60000,60000,60000,60000,0
|
|
20230831,152500,466048900,60000,60000,60000,60000,0
|
|
20230831,152400,466048900,60000,60000,60000,60000,0
|
|
20230831,152300,466048900,60000,60000,60000,60000,0
|
|
20230831,152200,466048900,60000,60000,60000,60000,0
|
|
20230831,152100,466048900,60000,60000,60000,60000,0
|
|
20230831,152000,466048900,60000,60000,60000,60000,0
|
|
20230831,151900,466048900,60000,60000,60000,60000,4
|
|
20230831,151800,465808900,60100,60100,60100,60100,9
|
|
20230831,151700,465268000,60000,60000,60000,60000,199
|
|
20230831,151600,453328000,60000,60000,60000,60000,15
|
|
20230831,151500,452428000,60100,60100,60100,60100,0
|
|
20230831,151400,452428000,60100,60100,60100,60100,0
|
|
20230831,151300,452428000,60100,60100,60100,60100,0
|
|
20230831,151200,452428000,60100,60100,60100,60100,0
|
|
20230831,151100,452428000,60100,60100,60100,60100,0
|
|
20230831,151000,452428000,60100,60100,60100,60100,1
|
|
20230831,150900,452367900,60000,60000,60000,60000,0
|
|
20230831,150800,452367900,60000,60000,60000,60000,11
|
|
20230831,150700,451707900,60000,60000,60000,60000,1
|
|
20230831,150600,451647900,60100,60100,60100,60100,5
|
|
20230831,150500,451347400,60000,60000,60000,60000,1
|
|
20230831,150400,451287400,60000,60000,60000,60000,0
|
|
20230831,150300,451287400,60000,60000,60000,60000,0
|
|
20230831,150200,451287400,60000,60000,60000,60000,0
|
|
20230831,150100,451287400,60000,60000,60000,60000,0
|
|
20230831,150000,451287400,60000,60000,60000,60000,0
|
|
20230831,145900,451287400,60000,60000,60000,60000,2
|
|
20230831,145800,451167400,60100,60100,60100,60100,0
|
|
20230831,145700,451167400,60100,60100,60100,60100,0
|
|
20230831,145600,451167400,60100,60100,60100,60100,10
|
|
20230831,145500,450566400,60000,60000,60000,60000,0
|
|
20230831,145400,450566400,60000,60000,60000,60000,0
|
|
20230831,145300,450566400,60000,60000,60000,60000,5
|
|
20230831,145200,450266400,60000,60000,60000,60000,0
|
|
20230831,145100,450266400,60000,60000,60000,60000,0
|
|
20230831,145000,450266400,60000,60000,60000,60000,0
|
|
20230831,144900,450266400,60000,60000,60000,60000,0
|
|
20230831,144800,450266400,60000,60000,60000,60000,0
|
|
20230831,144700,450266400,60000,60000,60000,60000,0
|
|
20230831,144600,450266400,60000,60000,60000,60000,0
|
|
20230831,144500,450266400,60000,60000,60000,60000,0
|
|
20230831,144400,450266400,60000,60000,60000,60000,0
|
|
20230831,144300,450266400,60000,60000,60000,60000,0
|
|
20230831,144200,450266400,60000,60000,60000,60000,0
|
|
20230831,144100,450266400,60000,60000,60000,60000,0
|
|
20230831,144000,450266400,60000,60000,60000,60000,0
|
|
20230831,143900,450266400,60000,60000,60000,60000,0
|
|
20230831,143800,450266400,60000,60000,60000,60000,0
|
|
20230831,143700,450266400,60000,60000,60000,60000,0
|
|
20230831,143600,450266400,60000,60000,60000,60000,1
|
|
20230831,143500,450206400,60000,60000,60000,60000,0
|
|
20230831,143400,450206400,60000,60000,60000,60000,0
|
|
20230831,143300,450206400,60000,60000,60000,60000,1
|
|
20230831,143200,450146400,60000,60000,60000,60000,0
|
|
20230831,143100,450146400,60000,60000,60000,60000,4
|
|
20230831,143000,449906400,60000,60000,60000,60000,2
|
|
20230831,142900,449786400,60200,60200,60200,60200,0
|
|
20230831,142800,449786400,60200,60200,60200,60200,0
|
|
20230831,142700,449786400,60200,60200,60200,60200,0
|
|
20230831,142600,449786400,60200,60200,60200,60200,0
|
|
20230831,142500,449786400,60200,60200,60200,60200,92
|
|
20230831,142400,444248000,60000,60000,60000,60000,0
|
|
20230831,142300,444248000,60000,60000,60000,60000,0
|
|
20230831,142200,444248000,60000,60000,60000,60000,0
|
|
20230831,142100,444248000,60000,60000,60000,60000,0
|
|
20230831,142000,444248000,60000,60000,60000,60000,0
|
|
20230831,141900,444248000,60000,59700,60000,59700,21
|
|
20230831,141800,442989100,59800,59800,59800,59800,0
|
|
20230831,141700,442989100,59800,59800,59800,59800,0
|
|
20230831,141600,442989100,59800,59800,59800,59800,1
|
|
20230831,141500,442929300,59600,59600,59600,59600,1
|
|
20230831,141400,442869700,60000,60000,60000,60000,387
|
|
20230831,141300,419649700,60000,60000,60000,60000,0
|
|
20230831,141200,419649700,60000,60000,60000,60000,0
|
|
20230831,141100,419649700,60000,60000,60000,60000,0
|
|
20230831,141000,419649700,60000,60000,60000,60000,0
|
|
20230831,140900,419649700,60000,60000,60000,60000,0
|
|
20230831,140800,419649700,60000,60000,60000,60000,0
|
|
20230831,140700,419649700,60000,60000,60000,60000,9
|
|
20230831,140600,419109700,60100,60100,60100,60100,4
|
|
20230831,140500,418869300,60100,60100,60100,60100,494
|
|
20230831,140400,389179900,60100,60100,60100,60100,2
|
|
20230831,140300,389059700,60100,60100,60100,60100,0
|
|
20230831,140200,389059700,60100,60100,60100,60100,0
|
|
20230831,140100,389059700,60100,60100,60100,60100,0
|
|
20230831,140000,389059700,60100,60100,60100,60100,0
|
|
20230831,135900,389059700,60100,60100,60100,60100,1
|
|
20230831,135800,388999600,60100,60100,60100,60100,2
|
|
20230831,135700,388879400,60100,60100,60100,60100,1
|
|
20230831,135600,388819300,60100,60100,60100,60100,0
|
|
20230831,135500,388819300,60100,60100,60100,60100,0
|
|
20230831,135400,388819300,60100,60100,60100,60100,1
|
|
20230831,135300,388759200,60100,60100,60100,60100,0
|
|
20230831,135200,388759200,60100,60100,60100,60100,0
|
|
20230831,135100,388759200,60100,60100,60100,60100,0
|
|
20230831,135000,388759200,60100,60100,60100,60100,0
|
|
20230831,134900,388759200,60100,60100,60100,60100,0
|
|
20230831,134800,388759200,60100,60100,60100,60100,0
|
|
20230831,134700,388759200,60100,60100,60100,60100,0
|
|
20230831,134600,388759200,60100,60100,60100,60100,0
|
|
20230831,134500,388759200,60100,60100,60100,60100,0
|
|
20230831,134400,388759200,60100,60100,60100,60100,0
|
|
20230831,134300,388759200,60100,60100,60100,60100,0
|
|
20230831,134200,388759200,60100,60100,60100,60100,0
|
|
20230831,134100,388759200,60100,60100,60100,60100,0
|
|
20230831,134000,388759200,60100,60100,60100,60100,0
|
|
20230831,133900,388759200,60100,60100,60100,60100,0
|
|
20230831,133800,388759200,60100,60100,60100,60100,0
|
|
20230831,133700,388759200,60100,60100,60100,60100,12
|
|
20230831,133600,388038000,60100,60100,60100,60100,0
|
|
20230831,133500,388038000,60100,60100,60100,60100,3
|
|
20230831,133400,387857700,60100,60100,60100,60100,0
|
|
20230831,133300,387857700,60100,60100,60100,60100,0
|
|
20230831,133200,387857700,60100,60100,60100,60100,0
|
|
20230831,133100,387857700,60100,60100,60100,60100,0
|
|
20230831,133000,387857700,60100,60100,60100,60100,1
|
|
20230831,132900,387797600,60100,60100,60100,60100,0
|
|
20230831,132800,387797600,60100,60100,60100,60100,1
|
|
20230831,132700,387737500,60200,60200,60200,60200,0
|
|
20230831,132600,387737500,60200,60200,60200,60200,0
|
|
20230831,132500,387737500,60200,60200,60200,60200,0
|
|
20230831,132400,387737500,60200,60200,60200,60200,10
|
|
20230831,132300,387135500,60200,60200,60200,60200,0
|
|
20230831,132200,387135500,60200,60200,60200,60200,0
|
|
20230831,132100,387135500,60200,60200,60200,60200,0
|
|
20230831,132000,387135500,60200,60200,60200,60200,100
|
|
20230831,131900,381115500,60100,60100,60100,60100,0
|
|
20230831,131800,381115500,60100,60100,60100,60100,0
|
|
20230831,131700,381115500,60100,60100,60100,60100,0
|
|
20230831,131600,381115500,60100,60100,60100,60100,33
|
|
20230831,131500,379132200,60000,60000,60000,60000,1
|
|
20230831,131400,379072200,60000,60000,60000,60000,0
|
|
20230831,131300,379072200,60000,60000,60000,60000,0
|
|
20230831,131200,379072200,60000,60000,60000,60000,0
|
|
20230831,131100,379072200,60000,60000,60000,60000,3
|
|
20230831,131000,378892200,60000,60000,60000,60000,0
|
|
20230831,130900,378892200,60000,60000,60000,60000,383
|
|
20230831,130800,355912200,60000,60000,60000,60000,17
|
|
20230831,130700,354892200,59600,59600,59600,59600,0
|
|
20230831,130600,354892200,59600,59600,59600,59600,0
|
|
20230831,130500,354892200,59600,59600,59600,59600,3
|
|
20230831,130400,354713400,59700,59700,59700,59700,0
|
|
20230831,130300,354713400,59700,59700,59700,59700,0
|
|
20230831,130200,354713400,59700,59700,59700,59700,0
|
|
20230831,130100,354713400,59700,59700,59700,59700,9
|
|
20230831,130000,354176100,60000,60000,60000,60000,0
|
|
20230831,125900,354176100,60000,60000,60000,60000,0
|
|
20230831,125800,354176100,60000,60000,60000,60000,8
|
|
20230831,125700,353696100,60000,60000,60000,60000,306
|
|
20230831,125600,335336100,60000,60000,60000,60000,0
|
|
20230831,125500,335336100,60000,60000,60000,60000,1
|
|
20230831,125400,335276100,60000,60000,60000,60000,0
|
|
20230831,125300,335276100,60000,60000,60000,60000,0
|
|
20230831,125200,335276100,60000,60000,60000,60000,0
|
|
20230831,125100,335276100,60000,60000,60000,60000,0
|
|
20230831,125000,335276100,60000,60000,60000,60000,0
|
|
20230831,124900,335276100,60000,60000,60000,60000,0
|
|
20230831,124800,335276100,60000,60000,60000,60000,0
|
|
20230831,124700,335276100,60000,60000,60000,60000,0
|
|
20230831,124600,335276100,60000,60000,60000,60000,0
|
|
20230831,124500,335276100,60000,60000,60000,60000,40
|
|
20230831,124400,332876100,60000,60000,60000,60000,0
|
|
20230831,124300,332876100,60000,60000,60000,60000,0
|
|
20230831,124200,332876100,60000,60000,60000,60000,0
|
|
20230831,124100,332876100,60000,60000,60000,60000,153
|
|
20230831,124000,323696100,60000,60000,60000,60000,0
|
|
20230831,123900,323696100,60000,60000,60000,60000,0
|
|
20230831,123800,323696100,60000,60000,60000,60000,500
|
|
20230831,123700,293696100,60000,60000,60000,60000,0
|
|
20230831,123600,293696100,60000,60000,60000,60000,200
|
|
20230831,123500,281696100,60000,59900,60000,59900,200
|
|
20230831,123400,269699000,60000,60000,60000,60000,0
|
|
20230831,123300,269699000,60000,60000,60000,60000,0
|
|
20230831,123200,269699000,60000,60000,60000,60000,0
|
|
20230831,123100,269699000,60000,60000,60000,60000,0
|
|
20230831,123000,269699000,60000,60000,60000,60000,0
|
|
20230831,122900,269699000,60000,60000,60000,60000,0
|
|
20230831,122800,269699000,60000,60000,60000,60000,0
|
|
20230831,122700,269699000,60000,60000,60000,60000,0
|
|
20230831,122600,269699000,60000,60000,60000,60000,0
|
|
20230831,122500,269699000,60000,60000,60000,60000,300
|
|
20230831,122400,251699000,60000,60000,60000,60000,0
|
|
20230831,122300,251699000,60000,60000,60000,60000,300
|
|
20230831,122200,233699000,60100,60100,60100,60100,0
|
|
20230831,122100,233699000,60100,60000,60100,60000,300
|
|
20230831,122000,215671900,60100,59800,60100,59800,300
|
|
20230831,121900,197656200,59600,59600,59600,59600,4
|
|
20230831,121800,197417800,59700,59700,59700,59700,0
|
|
20230831,121700,197417800,59700,59700,59700,59700,17
|
|
20230831,121600,196402900,59300,59300,59300,59300,0
|
|
20230831,121500,196402900,59300,59300,59300,59300,0
|
|
20230831,121400,196402900,59300,59300,59300,59300,0
|
|
20230831,121300,196402900,59300,59300,59300,59300,0
|
|
20230831,121200,196402900,59300,59400,59400,59300,73
|
|
20230831,121100,192073500,59300,59300,59300,59300,0
|
|
20230831,121000,192073500,59300,59300,59300,59300,0
|
|
20230831,120900,192073500,59300,59300,59300,59300,0
|
|
20230831,120800,192073500,59300,59300,59300,59300,0
|
|
20230831,120700,192073500,59300,59300,59300,59300,79
|
|
20230831,120600,187388800,59300,59300,59300,59300,0
|
|
20230831,120500,187388800,59300,59300,59300,59300,0
|
|
20230831,120400,187388800,59300,59600,59600,59300,128
|
|
20230831,120300,179768800,59700,59700,59700,59700,0
|
|
20230831,120200,179768800,59700,59700,59700,59700,0
|
|
20230831,120100,179768800,59700,59700,59700,59700,0
|
|
20230831,120000,179768800,59700,59700,59700,59700,0
|
|
20230831,115900,179768800,59700,59700,59700,59700,0
|
|
20230831,115800,179768800,59700,59700,59700,59700,0
|
|
20230831,115700,179768800,59700,59700,59700,59700,0
|
|
20230831,115600,179768800,59700,59700,59700,59700,15
|
|
20230831,115500,178873300,59700,59700,59700,59700,0
|
|
20230831,115400,178873300,59700,59700,59700,59700,0
|
|
20230831,115300,178873300,59700,59700,59700,59700,0
|
|
20230831,115200,178873300,59700,59700,59700,59700,0
|
|
20230831,115100,178873300,59700,59700,59700,59700,0
|
|
20230831,115000,178873300,59700,59700,59700,59700,0
|
|
20230831,114900,178873300,59700,59700,59700,59700,20
|
|
20230831,114800,177679300,60000,60000,60000,60000,2
|
|
20230831,114700,177559300,60000,60000,60000,60000,0
|
|
20230831,114600,177559300,60000,60000,60000,60000,0
|
|
20230831,114500,177559300,60000,60000,60000,60000,0
|
|
20230831,114400,177559300,60000,60000,60000,60000,0
|
|
20230831,114300,177559300,60000,60000,60000,60000,0
|
|
20230831,114200,177559300,60000,60000,60000,60000,0
|
|
20230831,114100,177559300,60000,60000,60000,60000,8
|
|
20230831,114000,177079300,60000,60000,60000,60000,0
|
|
20230831,113900,177079300,60000,60000,60000,60000,0
|
|
20230831,113800,177079300,60000,60000,60000,60000,0
|
|
20230831,113700,177079300,60000,60000,60000,60000,0
|
|
20230831,113600,177079300,60000,60000,60000,60000,0
|
|
20230831,113500,177079300,60000,60000,60000,60000,0
|
|
20230831,113400,177079300,60000,60000,60000,60000,0
|
|
20230831,113300,177079300,60000,60000,60000,60000,0
|
|
20230831,113200,177079300,60000,60000,60000,60000,0
|
|
20230831,113100,177079300,60000,60000,60000,60000,0
|
|
20230831,113000,177079300,60000,60000,60000,60000,0
|
|
20230831,112900,177079300,60000,60000,60000,60000,8
|
|
20230831,112800,176599300,60000,60000,60000,60000,192
|
|
20230831,112700,165079300,60000,60000,60000,60000,1
|
|
20230831,112600,165019300,60000,60000,60000,60000,200
|
|
20230831,112500,153019300,60000,60000,60000,60000,0
|
|
20230831,112400,153019300,60000,60000,60000,60000,2
|
|
20230831,112300,152899300,60000,60000,60000,60000,0
|
|
20230831,112200,152899300,60000,60000,60000,60000,0
|
|
20230831,112100,152899300,60000,60000,60000,60000,0
|
|
20230831,112000,152899300,60000,60000,60000,60000,0
|
|
20230831,111900,152899300,60000,60000,60000,60000,0
|
|
20230831,111800,152899300,60000,60000,60000,60000,0
|
|
20230831,111700,152899300,60000,60000,60000,60000,6
|
|
20230831,111600,152539300,60000,59700,60000,59700,225
|
|
20230831,111500,139046800,59800,59800,59800,59800,28
|
|
20230831,111400,137372400,59900,59900,59900,59900,0
|
|
20230831,111300,137372400,59900,59900,59900,59900,0
|
|
20230831,111200,137372400,59900,59900,59900,59900,0
|
|
20230831,111100,137372400,59900,59900,59900,59900,1
|
|
20230831,111000,137312500,60000,60000,60000,60000,0
|
|
20230831,110900,137312500,60000,60000,60000,60000,200
|
|
20230831,110800,125312500,59800,59800,59800,59800,0
|
|
20230831,110700,125312500,59800,59800,59800,59800,0
|
|
20230831,110600,125312500,59800,59800,59800,59800,13
|
|
20230831,110500,124535100,59900,59900,59900,59900,5
|
|
20230831,110400,124235600,60000,60000,60000,60000,81
|
|
20230831,110300,119375600,60000,60000,60000,60000,65
|
|
20230831,110200,115475600,60000,60000,60000,60000,0
|
|
20230831,110100,115475600,60000,60000,60000,60000,0
|
|
20230831,110000,115475600,60000,60000,60000,60000,0
|
|
20230831,105900,115475600,60000,60000,60000,60000,54
|
|
20230831,105800,112235600,60000,60000,60000,60000,0
|
|
20230831,105700,112235600,60000,60000,60000,60000,184
|
|
20230831,105600,101195600,60000,60000,60000,60000,0
|
|
20230831,105500,101195600,60000,60000,60000,60000,0
|
|
20230831,105400,101195600,60000,60000,60000,60000,5
|
|
20230831,105300,100895600,60000,60000,60000,60000,0
|
|
20230831,105200,100895600,60000,60000,60000,60000,0
|
|
20230831,105100,100895600,60000,60000,60000,60000,0
|
|
20230831,105000,100895600,60000,60000,60000,60000,0
|
|
20230831,104900,100895600,60000,60000,60000,60000,0
|
|
20230831,104800,100895600,60000,60000,60000,60000,0
|
|
20230831,104700,100895600,60000,60000,60000,60000,0
|
|
20230831,104600,100895600,60000,60000,60000,60000,0
|
|
20230831,104500,100895600,60000,60000,60000,60000,1
|
|
20230831,104400,100835600,60000,60000,60000,60000,0
|
|
20230831,104300,100835600,60000,60000,60000,60000,0
|
|
20230831,104200,100835600,60000,60000,60000,60000,4
|
|
20230831,104100,100595600,60000,60000,60000,60000,6
|
|
20230831,104000,100235600,60000,60000,60000,60000,0
|
|
20230831,103900,100235600,60000,60000,60000,60000,0
|
|
20230831,103800,100235600,60000,60000,60000,60000,0
|
|
20230831,103700,100235600,60000,60000,60000,60000,0
|
|
20230831,103600,100235600,60000,60000,60000,60000,0
|
|
20230831,103500,100235600,60000,60000,60000,60000,0
|
|
20230831,103400,100235600,60000,60000,60000,60000,400
|
|
20230831,103300,76235600,60000,60000,60000,60000,0
|
|
20230831,103200,76235600,60000,60000,60000,60000,25
|
|
20230831,103100,74735600,59700,59700,59700,59700,0
|
|
20230831,103000,74735600,59700,59700,59700,59700,24
|
|
20230831,102900,73302800,59800,59800,59800,59800,0
|
|
20230831,102800,73302800,59800,59800,59800,59800,0
|
|
20230831,102700,73302800,59800,59800,59800,59800,2
|
|
20230831,102600,73183200,59800,59800,59800,59800,10
|
|
20230831,102500,72585200,59900,59900,59900,59900,250
|
|
20230831,102400,57610200,59800,59800,59800,59800,15
|
|
20230831,102300,56713200,60000,60000,60000,60000,0
|
|
20230831,102200,56713200,60000,60000,60000,60000,0
|
|
20230831,102100,56713200,60000,60000,60000,60000,0
|
|
20230831,102000,56713200,60000,60000,60000,60000,50
|
|
20230831,101900,53713200,60000,60000,60000,60000,0
|
|
20230831,101800,53713200,60000,60100,60200,60000,53
|
|
20230831,101700,50532800,59800,60000,60000,59800,328
|
|
20230831,101600,30886800,60000,60000,60000,60000,0
|
|
20230831,101500,30886800,60000,60000,60000,60000,40
|
|
20230831,101400,28486800,60000,60000,60000,60000,0
|
|
20230831,101300,28486800,60000,60000,60000,60000,1
|
|
20230831,101200,28426800,60100,60100,60100,60100,0
|
|
20230831,101100,28426800,60100,60100,60100,60100,0
|
|
20230831,101000,28426800,60100,60100,60100,60100,8
|
|
20230831,100900,27946000,60100,60100,60100,60100,0
|
|
20230831,100800,27946000,60100,60100,60100,60100,0
|
|
20230831,100700,27946000,60100,60100,60100,60100,0
|
|
20230831,100600,27946000,60100,60100,60100,60100,0
|
|
20230831,100500,27946000,60100,60100,60100,60100,0
|
|
20230831,100400,27946000,60100,60100,60100,60100,0
|
|
20230831,100300,27946000,60100,60100,60100,60100,1
|
|
20230831,100200,27885900,60100,60100,60100,60100,0
|
|
20230831,100100,27885900,60100,60100,60100,60100,0
|
|
20230831,100000,27885900,60100,60100,60100,60100,1
|
|
20230831,095900,27825800,60000,60000,60000,60000,0
|
|
20230831,095800,27825800,60000,60000,60000,60000,0
|
|
20230831,095700,27825800,60000,60000,60000,60000,0
|
|
20230831,095600,27825800,60000,60000,60000,60000,0
|
|
20230831,095500,27825800,60000,60000,60000,60000,0
|
|
20230831,095400,27825800,60000,60000,60000,60000,0
|
|
20230831,095300,27825800,60000,60100,60100,60000,11
|
|
20230831,095200,27164800,60100,60100,60100,60100,0
|
|
20230831,095100,27164800,60100,60100,60100,60100,0
|
|
20230831,095000,27164800,60100,60100,60100,60100,0
|
|
20230831,094900,27164800,60100,60100,60100,60100,6
|
|
20230831,094800,26804200,60200,60200,60200,60200,4
|
|
20230831,094700,26563400,60000,60000,60000,60000,0
|
|
20230831,094600,26563400,60000,60000,60000,60000,0
|
|
20230831,094500,26563400,60000,60000,60000,60000,0
|
|
20230831,094400,26563400,60000,60000,60000,60000,0
|
|
20230831,094300,26563400,60000,60000,60000,60000,0
|
|
20230831,094200,26563400,60000,60000,60000,60000,0
|
|
20230831,094100,26563400,60000,60000,60000,60000,0
|
|
20230831,094000,26563400,60000,60000,60000,60000,0
|
|
20230831,093900,26563400,60000,60000,60000,60000,0
|
|
20230831,093800,26563400,60000,60100,60100,60000,20
|
|
20230831,093700,25362800,60400,60400,60400,60400,1
|
|
20230831,093600,25302400,60000,60000,60000,60000,0
|
|
20230831,093500,25302400,60000,60000,60000,60000,0
|
|
20230831,093400,25302400,60000,60000,60000,60000,0
|
|
20230831,093300,25302400,60000,60000,60000,60000,0
|
|
20230831,093200,25302400,60000,60000,60000,60000,0
|
|
20230831,093100,25302400,60000,60000,60000,60000,0
|
|
20230831,093000,25302400,60000,60000,60000,60000,0
|
|
20230831,092900,25302400,60000,60000,60000,60000,0
|
|
20230831,092800,25302400,60000,60000,60000,60000,5
|
|
20230831,092700,25002400,59900,59900,59900,59900,0
|
|
20230831,092600,25002400,59900,59900,59900,59900,0
|
|
20230831,092500,25002400,59900,59900,59900,59900,0
|
|
20230831,092400,25002400,59900,59900,59900,59900,0
|
|
20230831,092300,25002400,59900,59900,59900,59900,0
|
|
20230831,092200,25002400,59900,59900,59900,59900,0
|
|
20230831,092100,25002400,59900,59900,59900,59900,1
|
|
20230831,092000,24942500,59900,59900,59900,59900,0
|
|
20230831,091900,24942500,59900,59900,59900,59900,0
|
|
20230831,091800,24942500,59900,59900,59900,59900,0
|
|
20230831,091700,24942500,59900,59900,59900,59900,0
|
|
20230831,091600,24942500,59900,59900,59900,59900,0
|
|
20230831,091500,24942500,59900,59900,59900,59900,3
|
|
20230831,091400,24762800,60400,60400,60400,60400,0
|
|
20230831,091300,24762800,60400,60100,60400,59800,158
|
|
20230831,091200,15278800,60200,60200,60200,60200,0
|
|
20230831,091100,15278800,60200,60200,60200,60200,100
|
|
20230831,091000,9258800,60100,60100,60100,60100,5
|
|
20230831,090900,8958300,60100,60100,60100,60100,0
|
|
20230831,090800,8958300,60100,60100,60100,60100,13
|
|
20230831,090700,8177000,60100,60100,60100,60100,8
|
|
20230831,090600,7696200,60600,60600,60600,60600,0
|
|
20230831,090500,7696200,60600,60600,60600,60600,0
|
|
20230831,090400,7696200,60600,60600,60600,60600,0
|
|
20230831,090300,7696200,60600,60600,60600,60600,0
|
|
20230831,090200,7696200,60600,60600,60600,60600,0
|
|
20230831,090100,7696200,60600,60600,60600,60600,3
|
|
20230831,090000,7514400,60600,60600,60600,60600,124
|