684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,202100,159757320,7000,7000,7000,7000,984
|
|
20230831,202000,159757320,7000,7000,7000,7000,0
|
|
20230831,201900,159757320,7000,7000,7000,7000,0
|
|
20230831,201800,159757320,7000,7000,7000,7000,0
|
|
20230831,201700,159757320,7000,7000,7000,7000,0
|
|
20230831,201600,159757320,7000,7000,7000,7000,0
|
|
20230831,201500,159757320,7000,7000,7000,7000,0
|
|
20230831,201400,159757320,7000,7000,7000,7000,0
|
|
20230831,201300,159757320,7000,7000,7000,7000,0
|
|
20230831,201200,159757320,7000,7000,7000,7000,0
|
|
20230831,201100,159757320,7000,7000,7000,7000,0
|
|
20230831,201000,159757320,7000,7000,7000,7000,0
|
|
20230831,200900,159757320,7000,7000,7000,7000,0
|
|
20230831,200800,159757320,7000,7000,7000,7000,0
|
|
20230831,200700,159757320,7000,7000,7000,7000,0
|
|
20230831,200600,159757320,7000,7000,7000,7000,0
|
|
20230831,200500,159757320,7000,7000,7000,7000,0
|
|
20230831,200400,159757320,7000,7000,7000,7000,0
|
|
20230831,200300,159757320,7000,7000,7000,7000,0
|
|
20230831,200200,159757320,7000,7000,7000,7000,0
|
|
20230831,200100,159757320,7000,7000,7000,7000,0
|
|
20230831,200000,159757320,7000,7000,7000,7000,0
|
|
20230831,195900,159757320,7000,7000,7000,7000,0
|
|
20230831,195800,159757320,7000,7000,7000,7000,0
|
|
20230831,195700,159757320,7000,7000,7000,7000,0
|
|
20230831,195600,159757320,7000,7000,7000,7000,0
|
|
20230831,195500,159757320,7000,7000,7000,7000,0
|
|
20230831,195400,159757320,7000,7000,7000,7000,0
|
|
20230831,195300,159757320,7000,7000,7000,7000,0
|
|
20230831,195200,159757320,7000,7000,7000,7000,0
|
|
20230831,195100,159757320,7000,7000,7000,7000,984
|
|
20230831,195000,159757320,7000,7000,7000,7000,0
|
|
20230831,194900,159757320,7000,7000,7000,7000,0
|
|
20230831,194800,159757320,7000,7000,7000,7000,0
|
|
20230831,194700,159757320,7000,7000,7000,7000,0
|
|
20230831,194600,159757320,7000,7000,7000,7000,0
|
|
20230831,194500,159757320,7000,7000,7000,7000,0
|
|
20230831,194400,159757320,7000,7000,7000,7000,0
|
|
20230831,194300,159757320,7000,7000,7000,7000,0
|
|
20230831,194200,159757320,7000,7000,7000,7000,0
|
|
20230831,194100,159757320,7000,7000,7000,7000,0
|
|
20230831,194000,159757320,7000,7000,7000,7000,0
|
|
20230831,193900,159757320,7000,7000,7000,7000,0
|
|
20230831,193800,159757320,7000,7000,7000,7000,0
|
|
20230831,193700,159757320,7000,7000,7000,7000,0
|
|
20230831,193600,159757320,7000,7000,7000,7000,0
|
|
20230831,193500,159757320,7000,7000,7000,7000,0
|
|
20230831,193400,159757320,7000,7000,7000,7000,0
|
|
20230831,193300,159757320,7000,7000,7000,7000,0
|
|
20230831,193200,159757320,7000,7000,7000,7000,0
|
|
20230831,193100,159757320,7000,7000,7000,7000,0
|
|
20230831,193000,159757320,7000,7000,7000,7000,0
|
|
20230831,192900,159757320,7000,7000,7000,7000,0
|
|
20230831,192800,159757320,7000,7000,7000,7000,0
|
|
20230831,192700,159757320,7000,7000,7000,7000,0
|
|
20230831,192600,159757320,7000,7000,7000,7000,0
|
|
20230831,192500,159757320,7000,7000,7000,7000,0
|
|
20230831,192400,159757320,7000,7000,7000,7000,0
|
|
20230831,192300,159757320,7000,7000,7000,7000,0
|
|
20230831,192200,159757320,7000,7000,7000,7000,0
|
|
20230831,192100,159757320,7000,7000,7000,7000,984
|
|
20230831,192000,159757320,7000,7000,7000,7000,0
|
|
20230831,191900,159757320,7000,7000,7000,7000,0
|
|
20230831,191800,159757320,7000,7000,7000,7000,0
|
|
20230831,191700,159757320,7000,7000,7000,7000,0
|
|
20230831,191600,159757320,7000,7000,7000,7000,0
|
|
20230831,191500,159757320,7000,7000,7000,7000,0
|
|
20230831,191400,159757320,7000,7000,7000,7000,0
|
|
20230831,191300,159757320,7000,7000,7000,7000,0
|
|
20230831,191200,159757320,7000,7000,7000,7000,0
|
|
20230831,191100,159757320,7000,7000,7000,7000,0
|
|
20230831,191000,159757320,7000,7000,7000,7000,0
|
|
20230831,190900,159757320,7000,7000,7000,7000,0
|
|
20230831,190800,159757320,7000,7000,7000,7000,0
|
|
20230831,190700,159757320,7000,7000,7000,7000,0
|
|
20230831,190600,159757320,7000,7000,7000,7000,0
|
|
20230831,190500,159757320,7000,7000,7000,7000,0
|
|
20230831,190400,159757320,7000,7000,7000,7000,0
|
|
20230831,190300,159757320,7000,7000,7000,7000,0
|
|
20230831,190200,159757320,7000,7000,7000,7000,0
|
|
20230831,190100,159757320,7000,7000,7000,7000,0
|
|
20230831,190000,159757320,7000,7000,7000,7000,0
|
|
20230831,185900,159757320,7000,7000,7000,7000,0
|
|
20230831,185800,159757320,7000,7000,7000,7000,0
|
|
20230831,185700,159757320,7000,7000,7000,7000,0
|
|
20230831,185600,159757320,7000,7000,7000,7000,0
|
|
20230831,185500,159757320,7000,7000,7000,7000,0
|
|
20230831,185400,159757320,7000,7000,7000,7000,0
|
|
20230831,185300,159757320,7000,7000,7000,7000,0
|
|
20230831,185200,159757320,7000,7000,7000,7000,0
|
|
20230831,185100,159757320,7000,7000,7000,7000,984
|
|
20230831,185000,159757320,7000,7000,7000,7000,0
|
|
20230831,184900,159757320,7000,7000,7000,7000,0
|
|
20230831,184800,159757320,7000,7000,7000,7000,0
|
|
20230831,184700,159757320,7000,7000,7000,7000,0
|
|
20230831,184600,159757320,7000,7000,7000,7000,0
|
|
20230831,184500,159757320,7000,7000,7000,7000,0
|
|
20230831,184400,159757320,7000,7000,7000,7000,0
|
|
20230831,184300,159757320,7000,7000,7000,7000,0
|
|
20230831,184200,159757320,7000,7000,7000,7000,0
|
|
20230831,184100,159757320,7000,7000,7000,7000,0
|
|
20230831,184000,159757320,7000,7000,7000,7000,0
|
|
20230831,183900,159757320,7000,7000,7000,7000,0
|
|
20230831,183800,159757320,7000,7000,7000,7000,0
|
|
20230831,183700,159757320,7000,7000,7000,7000,0
|
|
20230831,183600,159757320,7000,7000,7000,7000,0
|
|
20230831,183500,159757320,7000,7000,7000,7000,0
|
|
20230831,183400,159757320,7000,7000,7000,7000,0
|
|
20230831,183300,159757320,7000,7000,7000,7000,0
|
|
20230831,183200,159757320,7000,7000,7000,7000,0
|
|
20230831,183100,159757320,7000,7000,7000,7000,0
|
|
20230831,183000,159757320,7000,7000,7000,7000,0
|
|
20230831,182900,159757320,7000,7000,7000,7000,0
|
|
20230831,182800,159757320,7000,7000,7000,7000,0
|
|
20230831,182700,159757320,7000,7000,7000,7000,0
|
|
20230831,182600,159757320,7000,7000,7000,7000,0
|
|
20230831,182500,159757320,7000,7000,7000,7000,0
|
|
20230831,182400,159757320,7000,7000,7000,7000,0
|
|
20230831,182300,159757320,7000,7000,7000,7000,0
|
|
20230831,182200,159757320,7000,7000,7000,7000,0
|
|
20230831,182100,159757320,7000,7000,7000,7000,984
|
|
20230831,182000,159757320,7000,7000,7000,7000,0
|
|
20230831,181900,159757320,7000,7000,7000,7000,0
|
|
20230831,181800,159757320,7000,7000,7000,7000,0
|
|
20230831,181700,159757320,7000,7000,7000,7000,0
|
|
20230831,181600,159757320,7000,7000,7000,7000,0
|
|
20230831,181500,159757320,7000,7000,7000,7000,0
|
|
20230831,181400,159757320,7000,7000,7000,7000,0
|
|
20230831,181300,159757320,7000,7000,7000,7000,0
|
|
20230831,181200,159757320,7000,7000,7000,7000,0
|
|
20230831,181100,159757320,7000,7000,7000,7000,0
|
|
20230831,181000,159757320,7000,7000,7000,7000,0
|
|
20230831,180900,159757320,7000,7000,7000,7000,0
|
|
20230831,180800,159757320,7000,7000,7000,7000,0
|
|
20230831,180700,159757320,7000,7000,7000,7000,0
|
|
20230831,180600,159757320,7000,7000,7000,7000,0
|
|
20230831,180500,159757320,7000,7000,7000,7000,0
|
|
20230831,180400,159757320,7000,7000,7000,7000,0
|
|
20230831,180300,159757320,7000,7000,7000,7000,0
|
|
20230831,180200,159757320,7000,7000,7000,7000,0
|
|
20230831,180100,159757320,7000,7000,7000,7000,0
|
|
20230831,180000,159757320,7000,7000,7000,7000,0
|
|
20230831,175900,159757320,7000,7000,7000,7000,0
|
|
20230831,175800,159757320,7000,7000,7000,7000,0
|
|
20230831,175700,159757320,7000,7000,7000,7000,0
|
|
20230831,175600,159757320,7000,7000,7000,7000,0
|
|
20230831,175500,159757320,7000,7000,7000,7000,0
|
|
20230831,175400,159757320,7000,7000,7000,7000,0
|
|
20230831,175300,159757320,7000,7000,7000,7000,0
|
|
20230831,175200,159757320,7000,7000,7000,7000,0
|
|
20230831,175100,159757320,7000,7000,7000,7000,984
|
|
20230831,175000,159757320,7000,7000,7000,7000,0
|
|
20230831,174900,159757320,7000,7000,7000,7000,0
|
|
20230831,174800,159757320,7000,7000,7000,7000,0
|
|
20230831,174700,159757320,7000,7000,7000,7000,0
|
|
20230831,174600,159757320,7000,7000,7000,7000,0
|
|
20230831,174500,159757320,7000,7000,7000,7000,0
|
|
20230831,174400,159757320,7000,7000,7000,7000,0
|
|
20230831,174300,159757320,7000,7000,7000,7000,0
|
|
20230831,174200,159757320,7000,7000,7000,7000,0
|
|
20230831,174100,159757320,7000,7000,7000,7000,0
|
|
20230831,174000,159757320,7000,7000,7000,7000,0
|
|
20230831,173900,159757320,7000,7000,7000,7000,0
|
|
20230831,173800,159757320,7000,7000,7000,7000,0
|
|
20230831,173700,159757320,7000,7000,7000,7000,0
|
|
20230831,173600,159757320,7000,7000,7000,7000,0
|
|
20230831,173500,159757320,7000,7000,7000,7000,0
|
|
20230831,173400,159757320,7000,7000,7000,7000,0
|
|
20230831,173300,159757320,7000,7000,7000,7000,0
|
|
20230831,173200,159757320,7000,7000,7000,7000,0
|
|
20230831,173100,159757320,7000,7000,7000,7000,0
|
|
20230831,173000,159757320,7000,7000,7000,7000,0
|
|
20230831,172900,159757320,7000,7000,7000,7000,0
|
|
20230831,172800,159757320,7000,7000,7000,7000,0
|
|
20230831,172700,159757320,7000,7000,7000,7000,0
|
|
20230831,172600,159757320,7000,7000,7000,7000,0
|
|
20230831,172500,159757320,7000,7000,7000,7000,0
|
|
20230831,172400,159757320,7000,7000,7000,7000,0
|
|
20230831,172300,159757320,7000,7000,7000,7000,0
|
|
20230831,172200,159757320,7000,7000,7000,7000,0
|
|
20230831,172100,159757320,7000,7000,7000,7000,984
|
|
20230831,172000,159757320,7000,7000,7000,7000,0
|
|
20230831,171900,159757320,7000,7000,7000,7000,0
|
|
20230831,171800,159757320,7000,7000,7000,7000,0
|
|
20230831,171700,159757320,7000,7000,7000,7000,0
|
|
20230831,171600,159757320,7000,7000,7000,7000,0
|
|
20230831,171500,159757320,7000,7000,7000,7000,0
|
|
20230831,171400,159757320,7000,7000,7000,7000,0
|
|
20230831,171300,159757320,7000,7000,7000,7000,0
|
|
20230831,171200,159757320,7000,7000,7000,7000,0
|
|
20230831,171100,159757320,7000,7000,7000,7000,0
|
|
20230831,171000,159757320,7000,7000,7000,7000,0
|
|
20230831,170900,159757320,7000,7000,7000,7000,0
|
|
20230831,170800,159757320,7000,7000,7000,7000,0
|
|
20230831,170700,159757320,7000,7000,7000,7000,0
|
|
20230831,170600,159757320,7000,7000,7000,7000,0
|
|
20230831,170500,159757320,7000,7000,7000,7000,0
|
|
20230831,170400,159757320,7000,7000,7000,7000,0
|
|
20230831,170300,159757320,7000,7000,7000,7000,0
|
|
20230831,170200,159757320,7000,7000,7000,7000,0
|
|
20230831,170100,159757320,7000,7000,7000,7000,0
|
|
20230831,170000,159757320,7000,7000,7000,7000,0
|
|
20230831,165900,159757320,7000,7000,7000,7000,0
|
|
20230831,165800,159757320,7000,7000,7000,7000,0
|
|
20230831,165700,159757320,7000,7000,7000,7000,0
|
|
20230831,165600,159757320,7000,7000,7000,7000,0
|
|
20230831,165500,159757320,7000,7000,7000,7000,0
|
|
20230831,165400,159757320,7000,7000,7000,7000,0
|
|
20230831,165300,159757320,7000,7000,7000,7000,0
|
|
20230831,165200,159757320,7000,7000,7000,7000,0
|
|
20230831,165100,159757320,7000,7000,7000,7000,984
|
|
20230831,165000,159757320,7000,7000,7000,7000,0
|
|
20230831,164900,159757320,7000,7000,7000,7000,0
|
|
20230831,164800,159757320,7000,7000,7000,7000,0
|
|
20230831,164700,159757320,7000,7000,7000,7000,0
|
|
20230831,164600,159757320,7000,7000,7000,7000,0
|
|
20230831,164500,159757320,7000,7000,7000,7000,0
|
|
20230831,164400,159757320,7000,7000,7000,7000,0
|
|
20230831,164300,159757320,7000,7000,7000,7000,0
|
|
20230831,164200,159757320,7000,7000,7000,7000,0
|
|
20230831,164100,159757320,7000,7000,7000,7000,0
|
|
20230831,164000,159757320,7000,7000,7000,7000,0
|
|
20230831,163900,159757320,7000,7000,7000,7000,0
|
|
20230831,163800,159757320,7000,7000,7000,7000,0
|
|
20230831,163700,159757320,7000,7000,7000,7000,0
|
|
20230831,163600,159757320,7000,7000,7000,7000,0
|
|
20230831,163500,159757320,7000,7000,7000,7000,0
|
|
20230831,163400,159757320,7000,7000,7000,7000,0
|
|
20230831,163300,159757320,7000,7000,7000,7000,0
|
|
20230831,163200,159757320,7000,7000,7000,7000,0
|
|
20230831,163100,159757320,7000,7000,7000,7000,0
|
|
20230831,163000,159757320,7000,7000,7000,7000,0
|
|
20230831,162900,159757320,7000,7000,7000,7000,0
|
|
20230831,162800,159757320,7000,7000,7000,7000,0
|
|
20230831,162700,159757320,7000,7000,7000,7000,0
|
|
20230831,162600,159757320,7000,7000,7000,7000,0
|
|
20230831,162500,159757320,7000,7000,7000,7000,0
|
|
20230831,162400,159757320,7000,7000,7000,7000,0
|
|
20230831,162300,159757320,7000,7000,7000,7000,0
|
|
20230831,162200,159757320,7000,7000,7000,7000,0
|
|
20230831,162100,159757320,7000,7000,7000,7000,984
|
|
20230831,162000,159757320,7000,7000,7000,7000,0
|
|
20230831,161900,159757320,7000,7000,7000,7000,0
|
|
20230831,161800,159757320,7000,7000,7000,7000,0
|
|
20230831,161700,159757320,7000,7000,7000,7000,0
|
|
20230831,161600,159757320,7000,7000,7000,7000,0
|
|
20230831,161500,159757320,7000,7000,7000,7000,0
|
|
20230831,161400,159757320,7000,7000,7000,7000,0
|
|
20230831,161300,159757320,7000,7000,7000,7000,0
|
|
20230831,161200,159757320,7000,7000,7000,7000,0
|
|
20230831,161100,159757320,7000,7000,7000,7000,0
|
|
20230831,161000,159757320,7000,7000,7000,7000,0
|
|
20230831,160900,159757320,7000,7000,7000,7000,0
|
|
20230831,160800,159757320,7000,7000,7000,7000,0
|
|
20230831,160700,159757320,7000,7000,7000,7000,0
|
|
20230831,160600,159757320,7000,7000,7000,7000,0
|
|
20230831,160500,159757320,7000,7000,7000,7000,0
|
|
20230831,160400,159757320,7000,7000,7000,7000,0
|
|
20230831,160300,159757320,7000,7000,7000,7000,0
|
|
20230831,160200,159757320,7000,7000,7000,7000,0
|
|
20230831,160100,159757320,7000,7000,7000,7000,0
|
|
20230831,160000,159757320,7000,7000,7000,7000,0
|
|
20230831,155900,159757320,7000,7000,7000,7000,0
|
|
20230831,155800,159757320,7000,7000,7000,7000,0
|
|
20230831,155700,159757320,7000,7000,7000,7000,0
|
|
20230831,155600,159757320,7000,7000,7000,7000,0
|
|
20230831,155500,159757320,7000,7000,7000,7000,0
|
|
20230831,155400,159757320,7000,7000,7000,7000,0
|
|
20230831,155300,159757320,7000,7000,7000,7000,0
|
|
20230831,155200,159757320,7000,7000,7000,7000,0
|
|
20230831,155100,159757320,7000,7000,7000,7000,984
|
|
20230831,155000,159757320,7000,7000,7000,7000,0
|
|
20230831,154900,159757320,7000,7000,7000,7000,0
|
|
20230831,154800,159757320,7000,7000,7000,7000,0
|
|
20230831,154700,159757320,7000,7000,7000,7000,0
|
|
20230831,154600,159757320,7000,7000,7000,7000,0
|
|
20230831,154500,159757320,7000,7000,7000,7000,0
|
|
20230831,154400,159757320,7000,7000,7000,7000,0
|
|
20230831,154300,159757320,7000,7000,7000,7000,0
|
|
20230831,154200,159757320,7000,7000,7000,7000,0
|
|
20230831,154100,159757320,7000,7000,7000,7000,0
|
|
20230831,154000,159757320,7000,7000,7000,7000,0
|
|
20230831,153900,159757320,7000,7000,7000,7000,0
|
|
20230831,153800,159757320,7000,7000,7000,7000,0
|
|
20230831,153700,159757320,7000,7000,7000,7000,0
|
|
20230831,153600,159757320,7000,7000,7000,7000,0
|
|
20230831,153500,159757320,7000,7000,7000,7000,0
|
|
20230831,153400,159757320,7000,7000,7000,7000,0
|
|
20230831,153300,159757320,7000,7000,7000,7000,0
|
|
20230831,153200,159757320,7000,7000,7000,7000,0
|
|
20230831,153100,159757320,7000,7000,7000,7000,0
|
|
20230831,153000,159757320,7000,7000,7000,7000,984
|
|
20230831,152900,152869320,6960,6960,6960,6960,0
|
|
20230831,152800,152869320,6960,6960,6960,6960,0
|
|
20230831,152700,152869320,6960,6960,6960,6960,0
|
|
20230831,152600,152869320,6960,6960,6960,6960,0
|
|
20230831,152500,152869320,6960,6960,6960,6960,0
|
|
20230831,152400,152869320,6960,6960,6960,6960,0
|
|
20230831,152300,152869320,6960,6960,6960,6960,0
|
|
20230831,152200,152869320,6960,6960,6960,6960,0
|
|
20230831,152100,152869320,6960,6960,6960,6960,0
|
|
20230831,152000,152869320,6960,6960,6960,6960,0
|
|
20230831,151900,152869320,6960,6960,6960,6960,0
|
|
20230831,151800,152869320,6960,6960,6960,6960,1
|
|
20230831,151700,152862360,6920,6920,6920,6920,0
|
|
20230831,151600,152862360,6920,6930,6930,6920,470
|
|
20230831,151500,149609920,6930,6940,6940,6930,629
|
|
20230831,151400,145250940,6960,6960,6960,6960,0
|
|
20230831,151300,145250940,6960,6960,6960,6960,28
|
|
20230831,151200,145056060,6970,6970,6970,6970,0
|
|
20230831,151100,145056060,6970,6970,6970,6970,0
|
|
20230831,151000,145056060,6970,6970,6970,6970,0
|
|
20230831,150900,145056060,6970,6970,6970,6970,0
|
|
20230831,150800,145056060,6970,6970,6970,6970,0
|
|
20230831,150700,145056060,6970,6970,6970,6970,0
|
|
20230831,150600,145056060,6970,6970,6970,6970,0
|
|
20230831,150500,145056060,6970,6970,6970,6970,0
|
|
20230831,150400,145056060,6970,6970,6970,6970,0
|
|
20230831,150300,145056060,6970,6970,6970,6970,0
|
|
20230831,150200,145056060,6970,6970,6970,6970,0
|
|
20230831,150100,145056060,6970,6970,6970,6970,0
|
|
20230831,150000,145056060,6970,6970,6970,6970,0
|
|
20230831,145900,145056060,6970,6940,6970,6940,220
|
|
20230831,145800,143529230,6930,6940,6940,6930,209
|
|
20230831,145700,142079050,6940,6940,6940,6940,0
|
|
20230831,145600,142079050,6940,6940,6940,6940,0
|
|
20230831,145500,142079050,6940,6940,6940,6940,0
|
|
20230831,145400,142079050,6940,6960,6960,6940,48
|
|
20230831,145300,141745850,6970,6970,6970,6970,0
|
|
20230831,145200,141745850,6970,6970,6970,6970,0
|
|
20230831,145100,141745850,6970,6970,6970,6970,0
|
|
20230831,145000,141745850,6970,6970,6970,6970,0
|
|
20230831,144900,141745850,6970,6970,6970,6970,0
|
|
20230831,144800,141745850,6970,6970,6970,6970,0
|
|
20230831,144700,141745850,6970,6970,6970,6970,0
|
|
20230831,144600,141745850,6970,6970,6970,6970,0
|
|
20230831,144500,141745850,6970,6970,6970,6970,0
|
|
20230831,144400,141745850,6970,6970,6970,6970,0
|
|
20230831,144300,141745850,6970,6970,6970,6970,0
|
|
20230831,144200,141745850,6970,6970,6970,6970,1
|
|
20230831,144100,141738880,6940,6940,6940,6940,0
|
|
20230831,144000,141738880,6940,6940,6940,6940,0
|
|
20230831,143900,141738880,6940,6940,6940,6940,0
|
|
20230831,143800,141738880,6940,6940,6940,6940,0
|
|
20230831,143700,141738880,6940,6940,6940,6940,0
|
|
20230831,143600,141738880,6940,6950,6950,6940,200
|
|
20230831,143500,140350590,6950,6950,6950,6950,140
|
|
20230831,143400,139377590,6970,6970,6970,6970,20
|
|
20230831,143300,139238190,6970,6970,6970,6970,0
|
|
20230831,143200,139238190,6970,6970,6970,6970,0
|
|
20230831,143100,139238190,6970,6970,6970,6970,0
|
|
20230831,143000,139238190,6970,6950,6970,6940,8
|
|
20230831,142900,139182590,6950,6950,6950,6950,140
|
|
20230831,142800,138209590,6970,6970,6970,6970,0
|
|
20230831,142700,138209590,6970,6970,6970,6970,0
|
|
20230831,142600,138209590,6970,6970,6970,6970,0
|
|
20230831,142500,138209590,6970,6970,6970,6970,0
|
|
20230831,142400,138209590,6970,6970,6970,6970,0
|
|
20230831,142300,138209590,6970,6970,6970,6970,0
|
|
20230831,142200,138209590,6970,6970,6970,6970,0
|
|
20230831,142100,138209590,6970,6970,6970,6970,0
|
|
20230831,142000,138209590,6970,6970,6970,6970,0
|
|
20230831,141900,138209590,6970,6970,6970,6970,1
|
|
20230831,141800,138202620,6980,6980,6980,6980,0
|
|
20230831,141700,138202620,6980,6980,6980,6980,0
|
|
20230831,141600,138202620,6980,6980,6980,6980,0
|
|
20230831,141500,138202620,6980,6980,6980,6980,0
|
|
20230831,141400,138202620,6980,6980,6980,6980,0
|
|
20230831,141300,138202620,6980,6980,6980,6980,0
|
|
20230831,141200,138202620,6980,6980,6980,6980,0
|
|
20230831,141100,138202620,6980,6980,6980,6980,0
|
|
20230831,141000,138202620,6980,6980,6980,6980,110
|
|
20230831,140900,137434820,7000,7000,7000,7000,0
|
|
20230831,140800,137434820,7000,7000,7000,7000,0
|
|
20230831,140700,137434820,7000,7000,7000,7000,0
|
|
20230831,140600,137434820,7000,7000,7000,7000,1
|
|
20230831,140500,137427820,6980,6980,6980,6980,0
|
|
20230831,140400,137427820,6980,6980,6980,6980,44
|
|
20230831,140300,137120700,6980,6970,6980,6970,6
|
|
20230831,140200,137078830,6970,6970,6970,6970,59
|
|
20230831,140100,136667600,6950,6950,6950,6950,0
|
|
20230831,140000,136667600,6950,6960,6960,6950,1726
|
|
20230831,135900,124670830,6980,6980,6980,6980,0
|
|
20230831,135800,124670830,6980,6980,6980,6980,1
|
|
20230831,135700,124663850,6960,6960,6960,6960,0
|
|
20230831,135600,124663850,6960,6960,6960,6960,0
|
|
20230831,135500,124663850,6960,6960,6960,6960,0
|
|
20230831,135400,124663850,6960,6960,6960,6960,0
|
|
20230831,135300,124663850,6960,6960,6960,6960,0
|
|
20230831,135200,124663850,6960,6960,6960,6960,0
|
|
20230831,135100,124663850,6960,6960,6960,6960,0
|
|
20230831,135000,124663850,6960,6960,6960,6960,0
|
|
20230831,134900,124663850,6960,6970,6970,6960,33
|
|
20230831,134800,124433870,6990,6990,6990,6990,0
|
|
20230831,134700,124433870,6990,6990,6990,6990,0
|
|
20230831,134600,124433870,6990,6990,6990,6990,0
|
|
20230831,134500,124433870,6990,6990,6990,6990,0
|
|
20230831,134400,124433870,6990,6990,6990,6990,0
|
|
20230831,134300,124433870,6990,6990,6990,6990,0
|
|
20230831,134200,124433870,6990,6990,6990,6990,0
|
|
20230831,134100,124433870,6990,6990,6990,6990,0
|
|
20230831,134000,124433870,6990,6990,6990,6990,0
|
|
20230831,133900,124433870,6990,6990,6990,6990,0
|
|
20230831,133800,124433870,6990,6990,6990,6990,0
|
|
20230831,133700,124433870,6990,6990,6990,6990,0
|
|
20230831,133600,124433870,6990,6990,6990,6990,0
|
|
20230831,133500,124433870,6990,6990,6990,6990,1
|
|
20230831,133400,124426880,6970,6970,6970,6970,0
|
|
20230831,133300,124426880,6970,6990,6990,6970,30
|
|
20230831,133200,124217220,6990,6970,6990,6970,44
|
|
20230831,133100,123910520,6990,6990,6990,6990,1
|
|
20230831,133000,123903530,6980,6980,6980,6980,0
|
|
20230831,132900,123903530,6980,6980,6980,6980,0
|
|
20230831,132800,123903530,6980,6980,6980,6980,100
|
|
20230831,132700,123205530,6990,6990,6990,6990,1
|
|
20230831,132600,123198540,7000,7010,7010,7000,19
|
|
20230831,132500,123065530,7020,7020,7020,7020,1
|
|
20230831,132400,123058510,6940,6990,6990,6940,500
|
|
20230831,132300,119581090,6990,6990,6990,6990,0
|
|
20230831,132200,119581090,6990,6990,6990,6990,0
|
|
20230831,132100,119581090,6990,6990,6990,6990,0
|
|
20230831,132000,119581090,6990,6990,6990,6990,100
|
|
20230831,131900,118882090,7020,7020,7020,7020,0
|
|
20230831,131800,118882090,7020,7020,7020,7020,0
|
|
20230831,131700,118882090,7020,7020,7020,7020,0
|
|
20230831,131600,118882090,7020,7020,7020,7020,0
|
|
20230831,131500,118882090,7020,7020,7020,7020,0
|
|
20230831,131400,118882090,7020,7020,7020,7020,1
|
|
20230831,131300,118875070,6990,6990,6990,6990,0
|
|
20230831,131200,118875070,6990,6990,6990,6980,183
|
|
20230831,131100,117596230,6990,6990,6990,6990,100
|
|
20230831,131000,116897230,6990,7010,7010,6990,70
|
|
20230831,130900,116407770,7010,7010,7010,7010,0
|
|
20230831,130800,116407770,7010,7010,7010,7010,0
|
|
20230831,130700,116407770,7010,7010,7010,7010,0
|
|
20230831,130600,116407770,7010,7010,7010,7010,5
|
|
20230831,130500,116372720,7030,7030,7030,7030,0
|
|
20230831,130400,116372720,7030,7030,7030,7030,0
|
|
20230831,130300,116372720,7030,7030,7030,7030,0
|
|
20230831,130200,116372720,7030,7030,7030,7030,0
|
|
20230831,130100,116372720,7030,7030,7030,7030,0
|
|
20230831,130000,116372720,7030,7030,7030,7030,0
|
|
20230831,125900,116372720,7030,7030,7030,7030,0
|
|
20230831,125800,116372720,7030,7030,7030,7030,1
|
|
20230831,125700,116365690,7030,7030,7030,7030,9
|
|
20230831,125600,116302420,7030,7030,7030,7030,0
|
|
20230831,125500,116302420,7030,7030,7030,7030,10
|
|
20230831,125400,116232120,7030,7020,7030,7020,30
|
|
20230831,125300,116021240,7030,7030,7030,7030,0
|
|
20230831,125200,116021240,7030,7030,7030,7030,42
|
|
20230831,125100,115725980,7020,7020,7020,7020,404
|
|
20230831,125000,112889900,7050,7040,7050,7040,558
|
|
20230831,124900,108959470,7040,7030,7040,7030,208
|
|
20230831,124800,107497190,7030,7030,7030,7030,70
|
|
20230831,124700,107005090,7020,7020,7020,7020,57
|
|
20230831,124600,106604950,7020,7010,7020,7010,14
|
|
20230831,124500,106506770,7020,7020,7020,7020,0
|
|
20230831,124400,106506770,7020,7020,7020,7020,0
|
|
20230831,124300,106506770,7020,7020,7020,7020,0
|
|
20230831,124200,106506770,7020,7020,7020,7020,0
|
|
20230831,124100,106506770,7020,7020,7020,7020,0
|
|
20230831,124000,106506770,7020,7020,7020,7020,0
|
|
20230831,123900,106506770,7020,7020,7020,7020,0
|
|
20230831,123800,106506770,7020,7020,7020,7020,1
|
|
20230831,123700,106499750,6980,6980,6980,6980,0
|
|
20230831,123600,106499750,6980,6980,6980,6980,0
|
|
20230831,123500,106499750,6980,6980,6980,6980,0
|
|
20230831,123400,106499750,6980,6980,6980,6980,0
|
|
20230831,123300,106499750,6980,6980,6980,6980,0
|
|
20230831,123200,106499750,6980,6980,6980,6980,0
|
|
20230831,123100,106499750,6980,6980,6980,6980,0
|
|
20230831,123000,106499750,6980,6980,6980,6980,0
|
|
20230831,122900,106499750,6980,6980,6980,6980,0
|
|
20230831,122800,106499750,6980,6980,6980,6980,0
|
|
20230831,122700,106499750,6980,6980,6980,6980,0
|
|
20230831,122600,106499750,6980,7010,7010,6980,550
|
|
20230831,122500,102656990,7010,7010,7010,7010,0
|
|
20230831,122400,102656990,7010,7010,7010,7010,142
|
|
20230831,122300,101661570,7020,7020,7020,7020,0
|
|
20230831,122200,101661570,7020,7000,7020,7000,99
|
|
20230831,122100,100968430,7000,7000,7000,7000,0
|
|
20230831,122000,100968430,7000,7000,7000,7000,0
|
|
20230831,121900,100968430,7000,7000,7000,7000,0
|
|
20230831,121800,100968430,7000,7000,7000,7000,45
|
|
20230831,121700,100653430,7000,7000,7000,7000,0
|
|
20230831,121600,100653430,7000,7000,7000,7000,257
|
|
20230831,121500,98854430,6980,6980,6980,6980,11
|
|
20230831,121400,98777650,6980,6980,6980,6980,39
|
|
20230831,121300,98505430,7000,6990,7000,6990,100
|
|
20230831,121200,97805490,6990,6990,6990,6990,20
|
|
20230831,121100,97665690,6990,6990,6990,6990,1
|
|
20230831,121000,97658700,6990,6990,6990,6990,100
|
|
20230831,120900,96959700,6990,6990,6990,6990,50
|
|
20230831,120800,96610200,6990,6990,6990,6990,0
|
|
20230831,120700,96610200,6990,6990,6990,6990,0
|
|
20230831,120600,96610200,6990,6990,6990,6990,0
|
|
20230831,120500,96610200,6990,6990,6990,6990,0
|
|
20230831,120400,96610200,6990,6990,6990,6990,1
|
|
20230831,120300,96603210,6980,6980,6980,6980,0
|
|
20230831,120200,96603210,6980,6980,6980,6980,10
|
|
20230831,120100,96533410,6980,6980,6980,6980,0
|
|
20230831,120000,96533410,6980,6970,6980,6970,2356
|
|
20230831,115900,80088800,6980,6980,6980,6980,0
|
|
20230831,115800,80088800,6980,6980,6980,6980,0
|
|
20230831,115700,80088800,6980,6980,6980,6980,0
|
|
20230831,115600,80088800,6980,6980,6980,6980,0
|
|
20230831,115500,80088800,6980,6980,6980,6980,0
|
|
20230831,115400,80088800,6980,6980,6980,6980,1
|
|
20230831,115300,80081820,6970,6970,6970,6970,0
|
|
20230831,115200,80081820,6970,6970,6970,6970,0
|
|
20230831,115100,80081820,6970,6970,6970,6970,0
|
|
20230831,115000,80081820,6970,6970,6970,6970,0
|
|
20230831,114900,80081820,6970,6970,6970,6970,0
|
|
20230831,114800,80081820,6970,6970,6970,6970,2
|
|
20230831,114700,80067880,6970,6970,6970,6970,88
|
|
20230831,114600,79454520,6970,6970,6970,6970,0
|
|
20230831,114500,79454520,6970,6970,6970,6970,0
|
|
20230831,114400,79454520,6970,6970,6970,6970,0
|
|
20230831,114300,79454520,6970,6970,6970,6970,0
|
|
20230831,114200,79454520,6970,6970,6970,6970,0
|
|
20230831,114100,79454520,6970,6970,6970,6970,0
|
|
20230831,114000,79454520,6970,6970,6970,6970,0
|
|
20230831,113900,79454520,6970,6970,6970,6970,0
|
|
20230831,113800,79454520,6970,6970,6970,6970,0
|
|
20230831,113700,79454520,6970,6970,6970,6970,0
|
|
20230831,113600,79454520,6970,6970,6970,6970,0
|
|
20230831,113500,79454520,6970,6970,6970,6970,0
|
|
20230831,113400,79454520,6970,6970,6970,6970,0
|
|
20230831,113300,79454520,6970,6970,6970,6970,0
|
|
20230831,113200,79454520,6970,6930,6970,6930,101
|
|
20230831,113100,78754550,6970,6970,6970,6970,10
|
|
20230831,113000,78684850,6970,6970,6970,6970,0
|
|
20230831,112900,78684850,6970,6970,6970,6970,0
|
|
20230831,112800,78684850,6970,6970,6970,6970,0
|
|
20230831,112700,78684850,6970,6970,6970,6970,0
|
|
20230831,112600,78684850,6970,6970,6970,6970,0
|
|
20230831,112500,78684850,6970,6970,6970,6970,440
|
|
20230831,112400,75618050,6980,6980,6980,6980,1045
|
|
20230831,112300,68323950,6980,6970,6980,6970,103
|
|
20230831,112200,67605610,6970,6970,6970,6970,2000
|
|
20230831,112100,53665610,6970,6970,6970,6970,1
|
|
20230831,112000,53658640,6940,6940,6940,6940,405
|
|
20230831,111900,50847940,6940,6960,6960,6940,299
|
|
20230831,111800,48768800,6980,6980,6980,6980,0
|
|
20230831,111700,48768800,6980,6980,6980,6980,0
|
|
20230831,111600,48768800,6980,6960,6980,6960,51
|
|
20230831,111500,48413820,6960,6960,6960,6960,211
|
|
20230831,111400,46945260,6980,6980,6980,6980,1
|
|
20230831,111300,46938280,6980,6980,6980,6980,0
|
|
20230831,111200,46938280,6980,6980,6980,6980,3
|
|
20230831,111100,46917340,6970,6970,6970,6970,0
|
|
20230831,111000,46917340,6970,6970,6970,6970,0
|
|
20230831,110900,46917340,6970,6970,6970,6970,0
|
|
20230831,110800,46917340,6970,6970,6970,6970,206
|
|
20230831,110700,45481520,6970,6960,6970,6960,1000
|
|
20230831,110600,38514280,6960,6960,6960,6960,0
|
|
20230831,110500,38514280,6960,6960,6960,6960,0
|
|
20230831,110400,38514280,6960,6960,6960,6960,0
|
|
20230831,110300,38514280,6960,6960,6960,6960,1
|
|
20230831,110200,38507320,6910,6910,6910,6910,0
|
|
20230831,110100,38507320,6910,6910,6910,6910,0
|
|
20230831,110000,38507320,6910,6910,6910,6910,0
|
|
20230831,105900,38507320,6910,6910,6910,6910,0
|
|
20230831,105800,38507320,6910,6910,6910,6910,0
|
|
20230831,105700,38507320,6910,6910,6910,6910,0
|
|
20230831,105600,38507320,6910,6910,6910,6910,0
|
|
20230831,105500,38507320,6910,6910,6910,6910,0
|
|
20230831,105400,38507320,6910,6910,6910,6910,0
|
|
20230831,105300,38507320,6910,6920,6920,6910,300
|
|
20230831,105200,36432280,6920,6920,6920,6920,0
|
|
20230831,105100,36432280,6920,6920,6920,6920,0
|
|
20230831,105000,36432280,6920,6920,6920,6920,0
|
|
20230831,104900,36432280,6920,6920,6920,6920,0
|
|
20230831,104800,36432280,6920,6920,6920,6920,0
|
|
20230831,104700,36432280,6920,6920,6920,6920,0
|
|
20230831,104600,36432280,6920,6920,6920,6920,0
|
|
20230831,104500,36432280,6920,6920,6920,6920,2
|
|
20230831,104400,36418440,6930,6930,6930,6930,0
|
|
20230831,104300,36418440,6930,6930,6930,6930,1
|
|
20230831,104200,36411510,6930,6930,6930,6930,11
|
|
20230831,104100,36335280,6920,6920,6920,6920,0
|
|
20230831,104000,36335280,6920,6920,6920,6920,0
|
|
20230831,103900,36335280,6920,6920,6920,6920,0
|
|
20230831,103800,36335280,6920,6920,6920,6920,0
|
|
20230831,103700,36335280,6920,6920,6920,6920,0
|
|
20230831,103600,36335280,6920,6920,6920,6920,0
|
|
20230831,103500,36335280,6920,6920,6920,6920,0
|
|
20230831,103400,36335280,6920,6920,6920,6920,0
|
|
20230831,103300,36335280,6920,6920,6920,6920,0
|
|
20230831,103200,36335280,6920,6920,6920,6920,0
|
|
20230831,103100,36335280,6920,6930,6930,6920,500
|
|
20230831,103000,32874580,6930,6930,6930,6930,0
|
|
20230831,102900,32874580,6930,6930,6930,6930,0
|
|
20230831,102800,32874580,6930,6930,6930,6930,0
|
|
20230831,102700,32874580,6930,6930,6930,6930,0
|
|
20230831,102600,32874580,6930,6960,6960,6930,51
|
|
20230831,102500,32521120,6960,6960,6960,6960,0
|
|
20230831,102400,32521120,6960,6960,6960,6960,0
|
|
20230831,102300,32521120,6960,6960,6960,6960,50
|
|
20230831,102200,32173120,6960,6960,6960,6960,0
|
|
20230831,102100,32173120,6960,6960,6960,6960,0
|
|
20230831,102000,32173120,6960,6960,6960,6960,0
|
|
20230831,101900,32173120,6960,6960,6960,6960,0
|
|
20230831,101800,32173120,6960,6960,6960,6960,0
|
|
20230831,101700,32173120,6960,6960,6960,6960,0
|
|
20230831,101600,32173120,6960,6960,6960,6960,0
|
|
20230831,101500,32173120,6960,6960,6960,6960,0
|
|
20230831,101400,32173120,6960,6960,6960,6960,100
|
|
20230831,101300,31477120,6920,6930,6930,6920,700
|
|
20230831,101200,26631650,6930,6930,6930,6930,0
|
|
20230831,101100,26631650,6930,6930,6930,6930,0
|
|
20230831,101000,26631650,6930,6940,6940,6930,500
|
|
20230831,100900,23164700,6940,6940,6940,6940,0
|
|
20230831,100800,23164700,6940,6940,6940,6940,16
|
|
20230831,100700,23053660,6940,6940,6940,6940,430
|
|
20230831,100600,20069460,6940,6940,6940,6940,117
|
|
20230831,100500,19257480,6960,6960,6960,6960,0
|
|
20230831,100400,19257480,6960,6960,6960,6960,0
|
|
20230831,100300,19257480,6960,6960,6960,6960,100
|
|
20230831,100200,18561480,6960,6960,6960,6960,50
|
|
20230831,100100,18213480,6960,6960,6960,6960,1050
|
|
20230831,100000,10905480,6940,6940,6940,6940,0
|
|
20230831,095900,10905480,6940,6940,6940,6940,0
|
|
20230831,095800,10905480,6940,6950,6950,6940,905
|
|
20230831,095700,4616540,6960,6960,6960,6960,0
|
|
20230831,095600,4616540,6960,6960,6960,6960,0
|
|
20230831,095500,4616540,6960,6960,6960,6960,0
|
|
20230831,095400,4616540,6960,6960,6960,6960,0
|
|
20230831,095300,4616540,6960,6960,6960,6960,0
|
|
20230831,095200,4616540,6960,6960,6960,6960,16
|
|
20230831,095100,4505180,6960,6960,6960,6960,0
|
|
20230831,095000,4505180,6960,6960,6960,6960,0
|
|
20230831,094900,4505180,6960,6960,6960,6960,0
|
|
20230831,094800,4505180,6960,6960,6960,6960,0
|
|
20230831,094700,4505180,6960,6960,6960,6960,6
|
|
20230831,094600,4463420,6970,6970,6970,6970,0
|
|
20230831,094500,4463420,6970,6970,6970,6970,0
|
|
20230831,094400,4463420,6970,6970,6970,6970,0
|
|
20230831,094300,4463420,6970,6970,6970,6970,0
|
|
20230831,094200,4463420,6970,6970,6970,6970,0
|
|
20230831,094100,4463420,6970,6970,6970,6970,4
|
|
20230831,094000,4435540,6990,6990,6990,6990,0
|
|
20230831,093900,4435540,6990,6990,6990,6990,0
|
|
20230831,093800,4435540,6990,6990,6990,6990,0
|
|
20230831,093700,4435540,6990,6990,6990,6990,0
|
|
20230831,093600,4435540,6990,6990,6990,6990,0
|
|
20230831,093500,4435540,6990,6990,6990,6990,0
|
|
20230831,093400,4435540,6990,6990,6990,6990,0
|
|
20230831,093300,4435540,6990,6990,6990,6990,0
|
|
20230831,093200,4435540,6990,6990,6990,6990,0
|
|
20230831,093100,4435540,6990,6990,6990,6990,1
|
|
20230831,093000,4428550,6990,6970,6990,6970,28
|
|
20230831,092900,4233330,6970,6980,6980,6970,75
|
|
20230831,092800,3710560,6990,6990,6990,6990,0
|
|
20230831,092700,3710560,6990,6990,6990,6990,0
|
|
20230831,092600,3710560,6990,6990,6990,6990,1
|
|
20230831,092500,3703570,6990,6990,6990,6990,2
|
|
20230831,092400,3689590,6980,6980,6980,6980,0
|
|
20230831,092300,3689590,6980,6980,6980,6980,110
|
|
20230831,092200,2921790,6980,6980,6980,6980,0
|
|
20230831,092100,2921790,6980,6980,6980,6980,0
|
|
20230831,092000,2921790,6980,6980,6980,6980,3
|
|
20230831,091900,2900850,6980,6990,6990,6980,202
|
|
20230831,091800,1488890,6990,6990,6990,6990,0
|
|
20230831,091700,1488890,6990,6990,6990,6990,0
|
|
20230831,091600,1488890,6990,6990,6990,6990,1
|
|
20230831,091500,1481900,6920,6920,6920,6920,0
|
|
20230831,091400,1481900,6920,6920,6920,6920,0
|
|
20230831,091300,1481900,6920,6920,6920,6920,0
|
|
20230831,091200,1481900,6920,6990,6990,6920,205
|
|
20230831,091100,62750,6990,6990,6990,6990,0
|
|
20230831,091000,62750,6990,6990,6990,6990,0
|
|
20230831,090900,62750,6990,6990,6990,6990,0
|
|
20230831,090800,62750,6990,6990,6990,6990,0
|
|
20230831,090700,62750,6990,6990,6990,6990,0
|
|
20230831,090600,62750,6990,6990,6990,6990,5
|
|
20230831,090500,27800,6990,6990,6990,6990,0
|
|
20230831,090400,27800,6990,6990,6990,6990,0
|
|
20230831,090300,27800,6990,6990,6990,6990,0
|
|
20230831,090200,27800,6990,6950,6990,6950,2
|
|
20230831,090100,13860,6930,6930,6930,6930,0
|
|
20230831,090000,13860,6930,6930,6930,6930,2
|