601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185800,92231750,14920,14920,14920,14920,209
|
|
20230831,185700,92231750,14920,14920,14920,14920,0
|
|
20230831,185600,92231750,14920,14920,14920,14920,0
|
|
20230831,185500,92231750,14920,14920,14920,14920,0
|
|
20230831,185400,92231750,14920,14920,14920,14920,0
|
|
20230831,185300,92231750,14920,14920,14920,14920,0
|
|
20230831,185200,92231750,14920,14920,14920,14920,0
|
|
20230831,185100,92231750,14920,14920,14920,14920,0
|
|
20230831,185000,92231750,14920,14920,14920,14920,0
|
|
20230831,184900,92231750,14920,14920,14920,14920,0
|
|
20230831,184800,92231750,14920,14920,14920,14920,0
|
|
20230831,184700,92231750,14920,14920,14920,14920,0
|
|
20230831,184600,92231750,14920,14920,14920,14920,0
|
|
20230831,184500,92231750,14920,14920,14920,14920,0
|
|
20230831,184400,92231750,14920,14920,14920,14920,0
|
|
20230831,184300,92231750,14920,14920,14920,14920,0
|
|
20230831,184200,92231750,14920,14920,14920,14920,0
|
|
20230831,184100,92231750,14920,14920,14920,14920,0
|
|
20230831,184000,92231750,14920,14920,14920,14920,0
|
|
20230831,183900,92231750,14920,14920,14920,14920,0
|
|
20230831,183800,92231750,14920,14920,14920,14920,0
|
|
20230831,183700,92231750,14920,14920,14920,14920,0
|
|
20230831,183600,92231750,14920,14920,14920,14920,0
|
|
20230831,183500,92231750,14920,14920,14920,14920,0
|
|
20230831,183400,92231750,14920,14920,14920,14920,0
|
|
20230831,183300,92231750,14920,14920,14920,14920,0
|
|
20230831,183200,92231750,14920,14920,14920,14920,0
|
|
20230831,183100,92231750,14920,14920,14920,14920,0
|
|
20230831,183000,92231750,14920,14920,14920,14920,0
|
|
20230831,182900,92231750,14920,14920,14920,14920,0
|
|
20230831,182800,92231750,14920,14920,14920,14920,209
|
|
20230831,182700,92231750,14920,14920,14920,14920,0
|
|
20230831,182600,92231750,14920,14920,14920,14920,0
|
|
20230831,182500,92231750,14920,14920,14920,14920,0
|
|
20230831,182400,92231750,14920,14920,14920,14920,0
|
|
20230831,182300,92231750,14920,14920,14920,14920,0
|
|
20230831,182200,92231750,14920,14920,14920,14920,0
|
|
20230831,182100,92231750,14920,14920,14920,14920,0
|
|
20230831,182000,92231750,14920,14920,14920,14920,0
|
|
20230831,181900,92231750,14920,14920,14920,14920,0
|
|
20230831,181800,92231750,14920,14920,14920,14920,0
|
|
20230831,181700,92231750,14920,14920,14920,14920,0
|
|
20230831,181600,92231750,14920,14920,14920,14920,0
|
|
20230831,181500,92231750,14920,14920,14920,14920,0
|
|
20230831,181400,92231750,14920,14920,14920,14920,0
|
|
20230831,181300,92231750,14920,14920,14920,14920,0
|
|
20230831,181200,92231750,14920,14920,14920,14920,0
|
|
20230831,181100,92231750,14920,14920,14920,14920,0
|
|
20230831,181000,92231750,14920,14920,14920,14920,0
|
|
20230831,180900,92231750,14920,14920,14920,14920,0
|
|
20230831,180800,92231750,14920,14920,14920,14920,0
|
|
20230831,180700,92231750,14920,14920,14920,14920,0
|
|
20230831,180600,92231750,14920,14920,14920,14920,0
|
|
20230831,180500,92231750,14920,14920,14920,14920,0
|
|
20230831,180400,92231750,14920,14920,14920,14920,0
|
|
20230831,180300,92231750,14920,14920,14920,14920,0
|
|
20230831,180200,92231750,14920,14920,14920,14920,0
|
|
20230831,180100,92231750,14920,14920,14920,14920,0
|
|
20230831,180000,92231750,14920,14920,14920,14920,0
|
|
20230831,175900,92231750,14920,14920,14920,14920,0
|
|
20230831,175800,92231750,14920,14920,14920,14920,209
|
|
20230831,175700,92231750,14920,14920,14920,14920,0
|
|
20230831,175600,92231750,14920,14920,14920,14920,0
|
|
20230831,175500,92231750,14920,14920,14920,14920,0
|
|
20230831,175400,92231750,14920,14920,14920,14920,0
|
|
20230831,175300,92231750,14920,14920,14920,14920,0
|
|
20230831,175200,92231750,14920,14920,14920,14920,0
|
|
20230831,175100,92231750,14920,14920,14920,14920,0
|
|
20230831,175000,92231750,14920,14920,14920,14920,0
|
|
20230831,174900,92231750,14920,14920,14920,14920,0
|
|
20230831,174800,92231750,14920,14920,14920,14920,0
|
|
20230831,174700,92231750,14920,14920,14920,14920,0
|
|
20230831,174600,92231750,14920,14920,14920,14920,0
|
|
20230831,174500,92231750,14920,14920,14920,14920,0
|
|
20230831,174400,92231750,14920,14920,14920,14920,0
|
|
20230831,174300,92231750,14920,14920,14920,14920,0
|
|
20230831,174200,92231750,14920,14920,14920,14920,0
|
|
20230831,174100,92231750,14920,14920,14920,14920,0
|
|
20230831,174000,92231750,14920,14920,14920,14920,0
|
|
20230831,173900,92231750,14920,14920,14920,14920,0
|
|
20230831,173800,92231750,14920,14920,14920,14920,0
|
|
20230831,173700,92231750,14920,14920,14920,14920,0
|
|
20230831,173600,92231750,14920,14920,14920,14920,0
|
|
20230831,173500,92231750,14920,14920,14920,14920,0
|
|
20230831,173400,92231750,14920,14920,14920,14920,0
|
|
20230831,173300,92231750,14920,14920,14920,14920,0
|
|
20230831,173200,92231750,14920,14920,14920,14920,0
|
|
20230831,173100,92231750,14920,14920,14920,14920,0
|
|
20230831,173000,92231750,14920,14920,14920,14920,0
|
|
20230831,172900,92231750,14920,14920,14920,14920,0
|
|
20230831,172800,92231750,14920,14920,14920,14920,209
|
|
20230831,172700,92231750,14920,14920,14920,14920,0
|
|
20230831,172600,92231750,14920,14920,14920,14920,0
|
|
20230831,172500,92231750,14920,14920,14920,14920,0
|
|
20230831,172400,92231750,14920,14920,14920,14920,0
|
|
20230831,172300,92231750,14920,14920,14920,14920,0
|
|
20230831,172200,92231750,14920,14920,14920,14920,0
|
|
20230831,172100,92231750,14920,14920,14920,14920,0
|
|
20230831,172000,92231750,14920,14920,14920,14920,0
|
|
20230831,171900,92231750,14920,14920,14920,14920,0
|
|
20230831,171800,92231750,14920,14920,14920,14920,0
|
|
20230831,171700,92231750,14920,14920,14920,14920,0
|
|
20230831,171600,92231750,14920,14920,14920,14920,0
|
|
20230831,171500,92231750,14920,14920,14920,14920,0
|
|
20230831,171400,92231750,14920,14920,14920,14920,0
|
|
20230831,171300,92231750,14920,14920,14920,14920,0
|
|
20230831,171200,92231750,14920,14920,14920,14920,0
|
|
20230831,171100,92231750,14920,14920,14920,14920,0
|
|
20230831,171000,92231750,14920,14920,14920,14920,0
|
|
20230831,170900,92231750,14920,14920,14920,14920,0
|
|
20230831,170800,92231750,14920,14920,14920,14920,0
|
|
20230831,170700,92231750,14920,14920,14920,14920,0
|
|
20230831,170600,92231750,14920,14920,14920,14920,0
|
|
20230831,170500,92231750,14920,14920,14920,14920,0
|
|
20230831,170400,92231750,14920,14920,14920,14920,0
|
|
20230831,170300,92231750,14920,14920,14920,14920,0
|
|
20230831,170200,92231750,14920,14920,14920,14920,0
|
|
20230831,170100,92231750,14920,14920,14920,14920,0
|
|
20230831,170000,92231750,14920,14920,14920,14920,0
|
|
20230831,165900,92231750,14920,14920,14920,14920,0
|
|
20230831,165800,92231750,14920,14920,14920,14920,209
|
|
20230831,165700,92231750,14920,14920,14920,14920,0
|
|
20230831,165600,92231750,14920,14920,14920,14920,0
|
|
20230831,165500,92231750,14920,14920,14920,14920,0
|
|
20230831,165400,92231750,14920,14920,14920,14920,0
|
|
20230831,165300,92231750,14920,14920,14920,14920,0
|
|
20230831,165200,92231750,14920,14920,14920,14920,0
|
|
20230831,165100,92231750,14920,14920,14920,14920,0
|
|
20230831,165000,92231750,14920,14920,14920,14920,0
|
|
20230831,164900,92231750,14920,14920,14920,14920,0
|
|
20230831,164800,92231750,14920,14920,14920,14920,0
|
|
20230831,164700,92231750,14920,14920,14920,14920,0
|
|
20230831,164600,92231750,14920,14920,14920,14920,0
|
|
20230831,164500,92231750,14920,14920,14920,14920,0
|
|
20230831,164400,92231750,14920,14920,14920,14920,0
|
|
20230831,164300,92231750,14920,14920,14920,14920,0
|
|
20230831,164200,92231750,14920,14920,14920,14920,0
|
|
20230831,164100,92231750,14920,14920,14920,14920,0
|
|
20230831,164000,92231750,14920,14920,14920,14920,0
|
|
20230831,163900,92231750,14920,14920,14920,14920,0
|
|
20230831,163800,92231750,14920,14920,14920,14920,0
|
|
20230831,163700,92231750,14920,14920,14920,14920,0
|
|
20230831,163600,92231750,14920,14920,14920,14920,0
|
|
20230831,163500,92231750,14920,14920,14920,14920,0
|
|
20230831,163400,92231750,14920,14920,14920,14920,0
|
|
20230831,163300,92231750,14920,14920,14920,14920,0
|
|
20230831,163200,92231750,14920,14920,14920,14920,0
|
|
20230831,163100,92231750,14920,14920,14920,14920,0
|
|
20230831,163000,92231750,14920,14920,14920,14920,0
|
|
20230831,162900,92231750,14920,14920,14920,14920,0
|
|
20230831,162800,92231750,14920,14920,14920,14920,209
|
|
20230831,162700,92231750,14920,14920,14920,14920,0
|
|
20230831,162600,92231750,14920,14920,14920,14920,0
|
|
20230831,162500,92231750,14920,14920,14920,14920,0
|
|
20230831,162400,92231750,14920,14920,14920,14920,0
|
|
20230831,162300,92231750,14920,14920,14920,14920,0
|
|
20230831,162200,92231750,14920,14920,14920,14920,0
|
|
20230831,162100,92231750,14920,14920,14920,14920,0
|
|
20230831,162000,92231750,14920,14920,14920,14920,0
|
|
20230831,161900,92231750,14920,14920,14920,14920,0
|
|
20230831,161800,92231750,14920,14920,14920,14920,0
|
|
20230831,161700,92231750,14920,14920,14920,14920,0
|
|
20230831,161600,92231750,14920,14920,14920,14920,0
|
|
20230831,161500,92231750,14920,14920,14920,14920,0
|
|
20230831,161400,92231750,14920,14920,14920,14920,0
|
|
20230831,161300,92231750,14920,14920,14920,14920,0
|
|
20230831,161200,92231750,14920,14920,14920,14920,0
|
|
20230831,161100,92231750,14920,14920,14920,14920,0
|
|
20230831,161000,92231750,14920,14920,14920,14920,0
|
|
20230831,160900,92231750,14920,14920,14920,14920,0
|
|
20230831,160800,92231750,14920,14920,14920,14920,0
|
|
20230831,160700,92231750,14920,14920,14920,14920,0
|
|
20230831,160600,92231750,14920,14920,14920,14920,0
|
|
20230831,160500,92231750,14920,14920,14920,14920,0
|
|
20230831,160400,92231750,14920,14920,14920,14920,0
|
|
20230831,160300,92231750,14920,14920,14920,14920,0
|
|
20230831,160200,92231750,14920,14920,14920,14920,0
|
|
20230831,160100,92231750,14920,14920,14920,14920,0
|
|
20230831,160000,92231750,14920,14920,14920,14920,0
|
|
20230831,155900,92231750,14920,14920,14920,14920,0
|
|
20230831,155800,92231750,14920,14920,14920,14920,209
|
|
20230831,155700,92231750,14920,14920,14920,14920,0
|
|
20230831,155600,92231750,14920,14920,14920,14920,0
|
|
20230831,155500,92231750,14920,14920,14920,14920,0
|
|
20230831,155400,92231750,14920,14920,14920,14920,0
|
|
20230831,155300,92231750,14920,14920,14920,14920,0
|
|
20230831,155200,92231750,14920,14920,14920,14920,0
|
|
20230831,155100,92231750,14920,14920,14920,14920,0
|
|
20230831,155000,92231750,14920,14920,14920,14920,0
|
|
20230831,154900,92231750,14920,14920,14920,14920,0
|
|
20230831,154800,92231750,14920,14920,14920,14920,0
|
|
20230831,154700,92231750,14920,14920,14920,14920,0
|
|
20230831,154600,92231750,14920,14920,14920,14920,0
|
|
20230831,154500,92231750,14920,14920,14920,14920,0
|
|
20230831,154400,92231750,14920,14920,14920,14920,0
|
|
20230831,154300,92231750,14920,14920,14920,14920,0
|
|
20230831,154200,92231750,14920,14920,14920,14920,0
|
|
20230831,154100,92231750,14920,14920,14920,14920,0
|
|
20230831,154000,92231750,14920,14920,14920,14920,0
|
|
20230831,153900,92231750,14920,14920,14920,14920,0
|
|
20230831,153800,92231750,14920,14920,14920,14920,0
|
|
20230831,153700,92231750,14920,14920,14920,14920,0
|
|
20230831,153600,92231750,14920,14920,14920,14920,0
|
|
20230831,153500,92231750,14920,14920,14920,14920,0
|
|
20230831,153400,92231750,14920,14920,14920,14920,0
|
|
20230831,153300,92231750,14920,14920,14920,14920,0
|
|
20230831,153200,92231750,14920,14920,14920,14920,0
|
|
20230831,153100,92231750,14920,14920,14920,14920,0
|
|
20230831,153000,92231750,14920,14920,14920,14920,209
|
|
20230831,152900,89113470,14920,14920,14920,14920,0
|
|
20230831,152800,89113470,14920,14920,14920,14920,0
|
|
20230831,152700,89113470,14920,14920,14920,14920,0
|
|
20230831,152600,89113470,14920,14920,14920,14920,0
|
|
20230831,152500,89113470,14920,14920,14920,14920,0
|
|
20230831,152400,89113470,14920,14920,14920,14920,0
|
|
20230831,152300,89113470,14920,14920,14920,14920,0
|
|
20230831,152200,89113470,14920,14920,14920,14920,0
|
|
20230831,152100,89113470,14920,14920,14920,14920,0
|
|
20230831,152000,89113470,14920,14920,14920,14920,0
|
|
20230831,151900,89113470,14920,14920,14920,14920,9
|
|
20230831,151800,88979190,14920,14920,14920,14920,1
|
|
20230831,151700,88964270,14890,14910,14910,14890,520
|
|
20230831,151600,81215150,14910,14910,14910,14910,2
|
|
20230831,151500,81185330,14910,14910,14910,14910,0
|
|
20230831,151400,81185330,14910,14910,14910,14910,1
|
|
20230831,151300,81170420,14920,14920,14920,14920,62
|
|
20230831,151200,80245380,14930,14930,14930,14930,2
|
|
20230831,151100,80215520,14930,14930,14930,14930,3
|
|
20230831,151000,80170730,14930,14930,14930,14930,1
|
|
20230831,150900,80155800,14920,14920,14920,14920,0
|
|
20230831,150800,80155800,14920,14920,14920,14920,2
|
|
20230831,150700,80125960,14920,14920,14920,14920,2
|
|
20230831,150600,80096120,14920,14920,14920,14920,0
|
|
20230831,150500,80096120,14920,14920,14920,14920,0
|
|
20230831,150400,80096120,14920,14920,14920,14920,8
|
|
20230831,150300,79976760,14930,14920,14930,14920,2
|
|
20230831,150200,79946910,14930,14930,14930,14930,0
|
|
20230831,150100,79946910,14930,14930,14930,14930,0
|
|
20230831,150000,79946910,14930,14920,14930,14920,11
|
|
20230831,145900,79782690,14930,14930,14930,14930,0
|
|
20230831,145800,79782690,14930,14930,14930,14930,0
|
|
20230831,145700,79782690,14930,14930,14930,14930,0
|
|
20230831,145600,79782690,14930,14930,14930,14930,0
|
|
20230831,145500,79782690,14930,14930,14930,14930,12
|
|
20230831,145400,79603530,14930,14920,14930,14920,25
|
|
20230831,145300,79230520,14920,14920,14920,14920,0
|
|
20230831,145200,79230520,14920,14920,14920,14920,6
|
|
20230831,145100,79141000,14920,14920,14920,14920,0
|
|
20230831,145000,79141000,14920,14920,14920,14920,2
|
|
20230831,144900,79111160,14920,14920,14920,14920,0
|
|
20230831,144800,79111160,14920,14920,14920,14920,20
|
|
20230831,144700,78812760,14920,14920,14920,14920,0
|
|
20230831,144600,78812760,14920,14920,14920,14920,0
|
|
20230831,144500,78812760,14920,14920,14920,14920,0
|
|
20230831,144400,78812760,14920,14920,14920,14920,0
|
|
20230831,144300,78812760,14920,14920,14920,14920,0
|
|
20230831,144200,78812760,14920,14920,14920,14920,0
|
|
20230831,144100,78812760,14920,14920,14920,14920,0
|
|
20230831,144000,78812760,14920,14920,14920,14920,0
|
|
20230831,143900,78812760,14920,14920,14920,14920,0
|
|
20230831,143800,78812760,14920,14920,14920,14920,0
|
|
20230831,143700,78812760,14920,14920,14920,14920,0
|
|
20230831,143600,78812760,14920,14920,14920,14920,0
|
|
20230831,143500,78812760,14920,14920,14920,14920,0
|
|
20230831,143400,78812760,14920,14920,14920,14920,0
|
|
20230831,143300,78812760,14920,14920,14920,14920,0
|
|
20230831,143200,78812760,14920,14920,14920,14920,0
|
|
20230831,143100,78812760,14920,14920,14920,14920,0
|
|
20230831,143000,78812760,14920,14920,14920,14920,0
|
|
20230831,142900,78812760,14920,14920,14920,14920,0
|
|
20230831,142800,78812760,14920,14920,14920,14920,0
|
|
20230831,142700,78812760,14920,14920,14920,14920,0
|
|
20230831,142600,78812760,14920,14920,14920,14920,0
|
|
20230831,142500,78812760,14920,14920,14920,14920,236
|
|
20230831,142400,75291640,14920,14920,14920,14920,0
|
|
20230831,142300,75291640,14920,14920,14920,14920,0
|
|
20230831,142200,75291640,14920,14920,14920,14920,1
|
|
20230831,142100,75276720,14920,14920,14920,14920,0
|
|
20230831,142000,75276720,14920,14920,14920,14920,0
|
|
20230831,141900,75276720,14920,14920,14920,14920,10
|
|
20230831,141800,75127520,14900,14900,14900,14900,4
|
|
20230831,141700,75067920,14900,14900,14900,14900,14
|
|
20230831,141600,74859320,14900,14900,14900,14900,0
|
|
20230831,141500,74859320,14900,14900,14900,14900,0
|
|
20230831,141400,74859320,14900,14900,14900,14900,12
|
|
20230831,141300,74680520,14900,14900,14900,14900,11
|
|
20230831,141200,74516620,14900,14900,14900,14900,0
|
|
20230831,141100,74516620,14900,14900,14900,14900,11
|
|
20230831,141000,74352720,14900,14900,14900,14900,52
|
|
20230831,140900,73577920,14920,14920,14920,14920,0
|
|
20230831,140800,73577920,14920,14920,14920,14920,100
|
|
20230831,140700,72085920,14920,14920,14920,14920,0
|
|
20230831,140600,72085920,14920,14920,14920,14920,0
|
|
20230831,140500,72085920,14920,14920,14920,14920,0
|
|
20230831,140400,72085920,14920,14920,14920,14920,0
|
|
20230831,140300,72085920,14920,14900,14920,14900,12
|
|
20230831,140200,71907100,14900,14900,14900,14900,9
|
|
20230831,140100,71773000,14900,14900,14900,14900,12
|
|
20230831,140000,71594200,14890,14890,14890,14890,0
|
|
20230831,135900,71594200,14890,14890,14890,14890,10
|
|
20230831,135800,71445300,14900,14900,14900,14900,11
|
|
20230831,135700,71281400,14900,14900,14900,14900,11
|
|
20230831,135600,71117500,14900,14900,14900,14900,0
|
|
20230831,135500,71117500,14900,14900,14900,14900,11
|
|
20230831,135400,70953600,14900,14900,14900,14900,10
|
|
20230831,135300,70804600,14890,14890,14890,14890,0
|
|
20230831,135200,70804600,14890,14900,14900,14890,14
|
|
20230831,135100,70596020,14900,14900,14900,14900,0
|
|
20230831,135000,70596020,14900,14900,14900,14900,10
|
|
20230831,134900,70447020,14900,14900,14920,14900,86
|
|
20230831,134800,69165600,14900,14900,14900,14900,0
|
|
20230831,134700,69165600,14900,14900,14900,14900,0
|
|
20230831,134600,69165600,14900,14900,14900,14900,21
|
|
20230831,134500,68852700,14920,14920,14920,14920,1
|
|
20230831,134400,68837780,14900,14930,14930,14900,947
|
|
20230831,134300,54726900,14920,14920,14920,14920,5
|
|
20230831,134200,54652300,14930,14930,14930,14930,0
|
|
20230831,134100,54652300,14930,14930,14930,14930,0
|
|
20230831,134000,54652300,14930,14930,14930,14930,0
|
|
20230831,133900,54652300,14930,14930,14930,14930,0
|
|
20230831,133800,54652300,14930,14930,14930,14930,0
|
|
20230831,133700,54652300,14930,14930,14930,14930,2
|
|
20230831,133600,54622440,14930,14930,14930,14930,0
|
|
20230831,133500,54622440,14930,14930,14930,14930,0
|
|
20230831,133400,54622440,14930,14930,14930,14930,10
|
|
20230831,133300,54473140,14920,14920,14920,14920,0
|
|
20230831,133200,54473140,14920,14920,14920,14920,0
|
|
20230831,133100,54473140,14920,14920,14920,14920,0
|
|
20230831,133000,54473140,14920,14920,14920,14920,0
|
|
20230831,132900,54473140,14920,14920,14920,14920,0
|
|
20230831,132800,54473140,14920,14920,14920,14920,0
|
|
20230831,132700,54473140,14920,14920,14920,14920,0
|
|
20230831,132600,54473140,14920,14920,14920,14920,0
|
|
20230831,132500,54473140,14920,14920,14920,14920,0
|
|
20230831,132400,54473140,14920,14920,14920,14920,0
|
|
20230831,132300,54473140,14920,14920,14920,14920,9
|
|
20230831,132200,54338860,14930,14930,14930,14930,0
|
|
20230831,132100,54338860,14930,14930,14930,14930,0
|
|
20230831,132000,54338860,14930,14930,14930,14930,0
|
|
20230831,131900,54338860,14930,14930,14930,14930,0
|
|
20230831,131800,54338860,14930,14930,14930,14930,3
|
|
20230831,131700,54294070,14930,14930,14930,14930,0
|
|
20230831,131600,54294070,14930,14930,14930,14930,0
|
|
20230831,131500,54294070,14930,14930,14930,14930,0
|
|
20230831,131400,54294070,14930,14940,14940,14930,3
|
|
20230831,131300,54249270,14930,14930,14930,14930,7
|
|
20230831,131200,54144760,14930,14930,14930,14930,0
|
|
20230831,131100,54144760,14930,14930,14930,14930,3
|
|
20230831,131000,54099970,14940,14940,14940,14940,0
|
|
20230831,130900,54099970,14940,14940,14940,14940,0
|
|
20230831,130800,54099970,14940,14940,14940,14940,0
|
|
20230831,130700,54099970,14940,14940,14940,14940,0
|
|
20230831,130600,54099970,14940,14940,14940,14940,0
|
|
20230831,130500,54099970,14940,14940,14940,14940,0
|
|
20230831,130400,54099970,14940,14940,14940,14940,1
|
|
20230831,130300,54085030,14940,14940,14940,14940,1
|
|
20230831,130200,54070090,14910,14930,14930,14910,14
|
|
20230831,130100,53861290,14940,14940,14940,14940,0
|
|
20230831,130000,53861290,14940,14930,14940,14930,100
|
|
20230831,125900,52368280,14930,14930,14930,14930,0
|
|
20230831,125800,52368280,14930,14930,14930,14930,5
|
|
20230831,125700,52293630,14930,14930,14930,14930,0
|
|
20230831,125600,52293630,14930,14930,14930,14930,30
|
|
20230831,125500,51845730,14930,14930,14930,14930,0
|
|
20230831,125400,51845730,14930,14930,14930,14930,0
|
|
20230831,125300,51845730,14930,14930,14930,14930,0
|
|
20230831,125200,51845730,14930,14930,14930,14930,0
|
|
20230831,125100,51845730,14930,14930,14930,14930,0
|
|
20230831,125000,51845730,14930,14930,14930,14930,1
|
|
20230831,124900,51830800,14910,14910,14910,14910,45
|
|
20230831,124800,51159850,14930,14930,14930,14930,0
|
|
20230831,124700,51159850,14930,14930,14930,14930,0
|
|
20230831,124600,51159850,14930,14930,14930,14930,0
|
|
20230831,124500,51159850,14930,14930,14930,14930,0
|
|
20230831,124400,51159850,14930,14930,14930,14930,0
|
|
20230831,124300,51159850,14930,14930,14930,14930,1
|
|
20230831,124200,51144920,14930,14930,14930,14930,1
|
|
20230831,124100,51129990,14930,14930,14930,14930,0
|
|
20230831,124000,51129990,14930,14930,14930,14930,0
|
|
20230831,123900,51129990,14930,14930,14930,14930,0
|
|
20230831,123800,51129990,14930,14930,14930,14930,0
|
|
20230831,123700,51129990,14930,14930,14930,14930,0
|
|
20230831,123600,51129990,14930,14930,14930,14930,0
|
|
20230831,123500,51129990,14930,14930,14930,14930,0
|
|
20230831,123400,51129990,14930,14930,14930,14930,1
|
|
20230831,123300,51115060,14900,14900,14900,14900,26
|
|
20230831,123200,50727660,14900,14900,14900,14900,0
|
|
20230831,123100,50727660,14900,14900,14900,14900,1
|
|
20230831,123000,50712760,14900,14900,14900,14900,0
|
|
20230831,122900,50712760,14900,14900,14900,14900,12
|
|
20230831,122800,50533960,14900,14900,14900,14900,300
|
|
20230831,122700,46063960,14900,14900,14900,14900,9
|
|
20230831,122600,45929860,14900,14900,14900,14900,11
|
|
20230831,122500,45765960,14900,14900,14900,14900,0
|
|
20230831,122400,45765960,14900,14900,14900,14900,12
|
|
20230831,122300,45587160,14900,14900,14900,14900,10
|
|
20230831,122200,45438160,14900,14900,14900,14900,0
|
|
20230831,122100,45438160,14900,14900,14900,14900,12
|
|
20230831,122000,45259360,14900,14900,14900,14900,0
|
|
20230831,121900,45259360,14900,14900,14900,14900,17
|
|
20230831,121800,45006060,14900,14900,14900,14900,12
|
|
20230831,121700,44827260,14900,14900,14900,14900,0
|
|
20230831,121600,44827260,14900,14900,14900,14900,0
|
|
20230831,121500,44827260,14900,14900,14900,14900,22
|
|
20230831,121400,44499460,14900,14900,14900,14900,0
|
|
20230831,121300,44499460,14900,14900,14900,14900,13
|
|
20230831,121200,44305760,14900,14900,14900,14900,1
|
|
20230831,121100,44290860,14900,14900,14900,14900,10
|
|
20230831,121000,44141860,14900,14900,14900,14900,12
|
|
20230831,120900,43963060,14900,14900,14900,14900,0
|
|
20230831,120800,43963060,14900,14900,14900,14900,0
|
|
20230831,120700,43963060,14900,14900,14900,14900,67
|
|
20230831,120600,42964760,14930,14930,14930,14930,0
|
|
20230831,120500,42964760,14930,14930,14930,14930,0
|
|
20230831,120400,42964760,14930,14930,14930,14930,0
|
|
20230831,120300,42964760,14930,14930,14930,14930,0
|
|
20230831,120200,42964760,14930,14930,14930,14930,0
|
|
20230831,120100,42964760,14930,14930,14930,14930,0
|
|
20230831,120000,42964760,14930,14930,14930,14930,1
|
|
20230831,115900,42949830,14900,14900,14900,14900,10
|
|
20230831,115800,42800830,14890,14900,14900,14890,293
|
|
20230831,115700,38435150,14930,14930,14930,14930,0
|
|
20230831,115600,38435150,14930,14930,14930,14930,0
|
|
20230831,115500,38435150,14930,14930,14930,14930,0
|
|
20230831,115400,38435150,14930,14930,14930,14930,0
|
|
20230831,115300,38435150,14930,14930,14930,14930,0
|
|
20230831,115200,38435150,14930,14930,14930,14930,1
|
|
20230831,115100,38420220,14900,14900,14900,14900,1
|
|
20230831,115000,38405320,14920,14920,14920,14920,0
|
|
20230831,114900,38405320,14920,14900,14920,14900,5
|
|
20230831,114800,38330790,14910,14910,14910,14910,2
|
|
20230831,114700,38300970,14910,14910,14910,14910,1
|
|
20230831,114600,38286060,14920,14920,14920,14920,0
|
|
20230831,114500,38286060,14920,14920,14920,14920,6
|
|
20230831,114400,38196540,14930,14930,14930,14930,0
|
|
20230831,114300,38196540,14930,14930,14930,14930,0
|
|
20230831,114200,38196540,14930,14930,14930,14930,0
|
|
20230831,114100,38196540,14930,14930,14930,14930,0
|
|
20230831,114000,38196540,14930,14930,14930,14930,0
|
|
20230831,113900,38196540,14930,14930,14930,14930,0
|
|
20230831,113800,38196540,14930,14930,14930,14930,0
|
|
20230831,113700,38196540,14930,14930,14930,14930,0
|
|
20230831,113600,38196540,14930,14930,14930,14930,0
|
|
20230831,113500,38196540,14930,14930,14930,14930,0
|
|
20230831,113400,38196540,14930,14930,14930,14930,1
|
|
20230831,113300,38181610,14900,14900,14900,14900,0
|
|
20230831,113200,38181610,14900,14900,14900,14900,1
|
|
20230831,113100,38166710,14930,14930,14930,14930,0
|
|
20230831,113000,38166710,14930,14930,14930,14930,0
|
|
20230831,112900,38166710,14930,14930,14930,14930,0
|
|
20230831,112800,38166710,14930,14930,14930,14930,0
|
|
20230831,112700,38166710,14930,14930,14930,14930,0
|
|
20230831,112600,38166710,14930,14930,14930,14930,0
|
|
20230831,112500,38166710,14930,14930,14930,14930,1
|
|
20230831,112400,38151780,14920,14920,14920,14920,0
|
|
20230831,112300,38151780,14920,14920,14920,14920,0
|
|
20230831,112200,38151780,14920,14920,14920,14920,87
|
|
20230831,112100,36853740,14940,14940,14940,14940,0
|
|
20230831,112000,36853740,14940,14940,14940,14940,0
|
|
20230831,111900,36853740,14940,14940,14940,14940,0
|
|
20230831,111800,36853740,14940,14920,14940,14920,25
|
|
20230831,111700,36480520,14920,14920,14920,14920,0
|
|
20230831,111600,36480520,14920,14920,14920,14920,0
|
|
20230831,111500,36480520,14920,14920,14920,14920,3
|
|
20230831,111400,36435760,14900,14900,14900,14900,20
|
|
20230831,111300,36137760,14900,14900,14900,14900,0
|
|
20230831,111200,36137760,14900,14900,14900,14900,23
|
|
20230831,111100,35795060,14900,14900,14900,14900,4
|
|
20230831,111000,35735460,14900,14900,14900,14900,4
|
|
20230831,110900,35675860,14900,14900,14900,14900,11
|
|
20230831,110800,35511960,14900,14900,14900,14900,9
|
|
20230831,110700,35377860,14900,14890,14900,14890,21
|
|
20230831,110600,35065150,14900,14900,14900,14900,0
|
|
20230831,110500,35065150,14900,14900,14900,14860,3
|
|
20230831,110400,35020490,14850,14890,14900,14850,92
|
|
20230831,110300,33652870,14890,14890,14890,14890,0
|
|
20230831,110200,33652870,14890,14890,14890,14890,16
|
|
20230831,110100,33414630,14870,14870,14870,14870,0
|
|
20230831,110000,33414630,14870,14890,14890,14870,11
|
|
20230831,105900,33250860,14890,14890,14890,14890,10
|
|
20230831,105800,33101960,14880,14880,14880,14880,2
|
|
20230831,105700,33072200,14880,14880,14880,14880,3
|
|
20230831,105600,33027560,14890,14890,14890,14890,21
|
|
20230831,105500,32714870,14890,14890,14890,14890,38
|
|
20230831,105400,32149050,14890,14890,14890,14890,1
|
|
20230831,105300,32134160,14890,14890,14890,14890,12
|
|
20230831,105200,31955480,14890,14880,14890,14880,10
|
|
20230831,105100,31806630,14880,14880,14880,14880,0
|
|
20230831,105000,31806630,14880,14880,14880,14880,11
|
|
20230831,104900,31642950,14880,14880,14880,14880,0
|
|
20230831,104800,31642950,14880,14880,14880,14880,10
|
|
20230831,104700,31494150,14880,14880,14880,14880,11
|
|
20230831,104600,31330470,14880,14880,14880,14880,1
|
|
20230831,104500,31315590,14880,14880,14880,14880,12
|
|
20230831,104400,31137030,14880,14880,14880,14880,1026
|
|
20230831,104300,15870150,14880,14880,14880,14880,0
|
|
20230831,104200,15870150,14880,14860,14880,14860,7
|
|
20230831,104100,15766110,14860,14860,14860,14860,1
|
|
20230831,104000,15751250,14880,14880,14880,14880,2
|
|
20230831,103900,15721490,14880,14880,14880,14880,0
|
|
20230831,103800,15721490,14880,14880,14880,14880,0
|
|
20230831,103700,15721490,14880,14880,14880,14880,0
|
|
20230831,103600,15721490,14880,14880,14880,14880,0
|
|
20230831,103500,15721490,14880,14880,14880,14880,1
|
|
20230831,103400,15706610,14880,14880,14880,14880,1
|
|
20230831,103300,15691730,14870,14870,14870,14870,0
|
|
20230831,103200,15691730,14870,14870,14870,14870,2
|
|
20230831,103100,15661990,14870,14870,14870,14870,3
|
|
20230831,103000,15617380,14870,14870,14870,14870,0
|
|
20230831,102900,15617380,14870,14870,14870,14870,0
|
|
20230831,102800,15617380,14870,14850,14870,14850,40
|
|
20230831,102700,15023360,14850,14850,14850,14850,0
|
|
20230831,102600,15023360,14850,14850,14850,14850,0
|
|
20230831,102500,15023360,14850,14850,14850,14850,0
|
|
20230831,102400,15023360,14850,14850,14850,14850,0
|
|
20230831,102300,15023360,14850,14850,14850,14850,1
|
|
20230831,102200,15008510,14850,14850,14850,14850,100
|
|
20230831,102100,13523510,14850,14850,14850,14850,0
|
|
20230831,102000,13523510,14850,14850,14850,14850,0
|
|
20230831,101900,13523510,14850,14850,14850,14850,0
|
|
20230831,101800,13523510,14850,14850,14850,14850,0
|
|
20230831,101700,13523510,14850,14850,14850,14850,0
|
|
20230831,101600,13523510,14850,14850,14850,14850,0
|
|
20230831,101500,13523510,14850,14850,14850,14850,1
|
|
20230831,101400,13508660,14820,14820,14820,14820,0
|
|
20230831,101300,13508660,14820,14820,14820,14820,4
|
|
20230831,101200,13449380,14850,14850,14850,14850,0
|
|
20230831,101100,13449380,14850,14820,14850,14820,14
|
|
20230831,101000,13241510,14820,14850,14850,14820,113
|
|
20230831,100900,11563850,14850,14850,14850,14850,0
|
|
20230831,100800,11563850,14850,14820,14850,14820,2
|
|
20230831,100700,11534180,14810,14810,14810,14810,2
|
|
20230831,100600,11504560,14810,14810,14810,14810,0
|
|
20230831,100500,11504560,14810,14810,14810,14810,0
|
|
20230831,100400,11504560,14810,14810,14810,14810,50
|
|
20230831,100300,10764060,14810,14810,14810,14810,6
|
|
20230831,100200,10675200,14800,14800,14800,14800,0
|
|
20230831,100100,10675200,14800,14800,14800,14800,0
|
|
20230831,100000,10675200,14800,14800,14800,14800,1
|
|
20230831,095900,10660400,14800,14800,14800,14800,9
|
|
20230831,095800,10527200,14810,14810,14810,14810,0
|
|
20230831,095700,10527200,14810,14810,14810,14810,30
|
|
20230831,095600,10082900,14810,14810,14810,14810,0
|
|
20230831,095500,10082900,14810,14810,14810,14810,0
|
|
20230831,095400,10082900,14810,14810,14810,14810,0
|
|
20230831,095300,10082900,14810,14810,14810,14810,0
|
|
20230831,095200,10082900,14810,14810,14810,14810,0
|
|
20230831,095100,10082900,14810,14810,14810,14810,0
|
|
20230831,095000,10082900,14810,14810,14810,14810,0
|
|
20230831,094900,10082900,14810,14810,14810,14810,0
|
|
20230831,094800,10082900,14810,14810,14810,14810,3
|
|
20230831,094700,10038470,14800,14800,14800,14800,0
|
|
20230831,094600,10038470,14800,14800,14800,14800,0
|
|
20230831,094500,10038470,14800,14800,14800,14800,1
|
|
20230831,094400,10023670,14810,14810,14810,14810,0
|
|
20230831,094300,10023670,14810,14810,14810,14810,0
|
|
20230831,094200,10023670,14810,14810,14810,14810,0
|
|
20230831,094100,10023670,14810,14810,14810,14810,0
|
|
20230831,094000,10023670,14810,14810,14810,14810,0
|
|
20230831,093900,10023670,14810,14810,14810,14810,0
|
|
20230831,093800,10023670,14810,14810,14810,14810,0
|
|
20230831,093700,10023670,14810,14810,14810,14810,0
|
|
20230831,093600,10023670,14810,14810,14810,14810,0
|
|
20230831,093500,10023670,14810,14810,14810,14810,10
|
|
20230831,093400,9875570,14810,14810,14810,14810,1
|
|
20230831,093300,9860760,14800,14800,14800,14800,0
|
|
20230831,093200,9860760,14800,14800,14800,14800,0
|
|
20230831,093100,9860760,14800,14800,14800,14800,0
|
|
20230831,093000,9860760,14800,14800,14800,14800,0
|
|
20230831,092900,9860760,14800,14800,14800,14800,0
|
|
20230831,092800,9860760,14800,14800,14800,14800,0
|
|
20230831,092700,9860760,14800,14800,14800,14800,1
|
|
20230831,092600,9845960,14800,14800,14800,14800,0
|
|
20230831,092500,9845960,14800,14800,14800,14800,0
|
|
20230831,092400,9845960,14800,14800,14800,14800,7
|
|
20230831,092300,9742360,14800,14800,14800,14800,0
|
|
20230831,092200,9742360,14800,14800,14800,14800,100
|
|
20230831,092100,8262360,14800,14800,14800,14800,0
|
|
20230831,092000,8262360,14800,14800,14800,14800,0
|
|
20230831,091900,8262360,14800,14800,14800,14800,0
|
|
20230831,091800,8262360,14800,14800,14800,14800,0
|
|
20230831,091700,8262360,14800,14800,14800,14800,0
|
|
20230831,091600,8262360,14800,14800,14800,14800,0
|
|
20230831,091500,8262360,14800,14800,14800,14800,0
|
|
20230831,091400,8262360,14800,14800,14800,14800,0
|
|
20230831,091300,8262360,14800,14800,14800,14800,110
|
|
20230831,091200,6634360,14800,14800,14800,14800,200
|
|
20230831,091100,3674360,14800,14800,14800,14800,0
|
|
20230831,091000,3674360,14800,14800,14800,14800,5
|
|
20230831,090900,3600360,14800,14800,14800,14800,1
|
|
20230831,090800,3585560,14820,14820,14820,14820,0
|
|
20230831,090700,3585560,14820,14820,14820,14820,0
|
|
20230831,090600,3585560,14820,14820,14820,14820,0
|
|
20230831,090500,3585560,14820,14820,14820,14820,0
|
|
20230831,090400,3585560,14820,14820,14820,14820,0
|
|
20230831,090300,3585560,14820,14820,14820,14710,137
|
|
20230831,090200,1567740,14790,14790,14790,14790,0
|
|
20230831,090100,1567740,14790,14790,14790,14790,0
|
|
20230831,090000,1567740,14790,14790,14790,14790,106
|