575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183200,19201650,24000,24000,24000,24000,24
|
|
20230831,183100,19201650,24000,24000,24000,24000,0
|
|
20230831,183000,19201650,24000,24000,24000,24000,0
|
|
20230831,182900,19201650,24000,24000,24000,24000,0
|
|
20230831,182800,19201650,24000,24000,24000,24000,0
|
|
20230831,182700,19201650,24000,24000,24000,24000,0
|
|
20230831,182600,19201650,24000,24000,24000,24000,0
|
|
20230831,182500,19201650,24000,24000,24000,24000,0
|
|
20230831,182400,19201650,24000,24000,24000,24000,0
|
|
20230831,182300,19201650,24000,24000,24000,24000,0
|
|
20230831,182200,19201650,24000,24000,24000,24000,0
|
|
20230831,182100,19201650,24000,24000,24000,24000,0
|
|
20230831,182000,19201650,24000,24000,24000,24000,0
|
|
20230831,181900,19201650,24000,24000,24000,24000,0
|
|
20230831,181800,19201650,24000,24000,24000,24000,0
|
|
20230831,181700,19201650,24000,24000,24000,24000,0
|
|
20230831,181600,19201650,24000,24000,24000,24000,0
|
|
20230831,181500,19201650,24000,24000,24000,24000,0
|
|
20230831,181400,19201650,24000,24000,24000,24000,0
|
|
20230831,181300,19201650,24000,24000,24000,24000,0
|
|
20230831,181200,19201650,24000,24000,24000,24000,0
|
|
20230831,181100,19201650,24000,24000,24000,24000,0
|
|
20230831,181000,19201650,24000,24000,24000,24000,0
|
|
20230831,180900,19201650,24000,24000,24000,24000,0
|
|
20230831,180800,19201650,24000,24000,24000,24000,0
|
|
20230831,180700,19201650,24000,24000,24000,24000,0
|
|
20230831,180600,19201650,24000,24000,24000,24000,0
|
|
20230831,180500,19201650,24000,24000,24000,24000,0
|
|
20230831,180400,19201650,24000,24000,24000,24000,0
|
|
20230831,180300,19201650,24000,24000,24000,24000,0
|
|
20230831,180200,19201650,24000,24000,24000,24000,24
|
|
20230831,180100,19201650,24000,24000,24000,24000,0
|
|
20230831,180000,19201650,24000,24000,24000,24000,0
|
|
20230831,175900,19201650,24000,24000,24000,24000,0
|
|
20230831,175800,19201650,24000,24000,24000,24000,0
|
|
20230831,175700,19201650,24000,24000,24000,24000,0
|
|
20230831,175600,19201650,24000,24000,24000,24000,0
|
|
20230831,175500,19201650,24000,24000,24000,24000,0
|
|
20230831,175400,19201650,24000,24000,24000,24000,0
|
|
20230831,175300,19201650,24000,24000,24000,24000,0
|
|
20230831,175200,19201650,24000,24000,24000,24000,0
|
|
20230831,175100,19201650,24000,24000,24000,24000,0
|
|
20230831,175000,19201650,24000,24000,24000,24000,0
|
|
20230831,174900,19201650,24000,24000,24000,24000,0
|
|
20230831,174800,19201650,24000,24000,24000,24000,0
|
|
20230831,174700,19201650,24000,24000,24000,24000,0
|
|
20230831,174600,19201650,24000,24000,24000,24000,0
|
|
20230831,174500,19201650,24000,24000,24000,24000,0
|
|
20230831,174400,19201650,24000,24000,24000,24000,0
|
|
20230831,174300,19201650,24000,24000,24000,24000,0
|
|
20230831,174200,19201650,24000,24000,24000,24000,0
|
|
20230831,174100,19201650,24000,24000,24000,24000,0
|
|
20230831,174000,19201650,24000,24000,24000,24000,0
|
|
20230831,173900,19201650,24000,24000,24000,24000,0
|
|
20230831,173800,19201650,24000,24000,24000,24000,0
|
|
20230831,173700,19201650,24000,24000,24000,24000,0
|
|
20230831,173600,19201650,24000,24000,24000,24000,0
|
|
20230831,173500,19201650,24000,24000,24000,24000,0
|
|
20230831,173400,19201650,24000,24000,24000,24000,0
|
|
20230831,173300,19201650,24000,24000,24000,24000,0
|
|
20230831,173200,19201650,24000,24000,24000,24000,24
|
|
20230831,173100,19201650,24000,24000,24000,24000,0
|
|
20230831,173000,19201650,24000,24000,24000,24000,0
|
|
20230831,172900,19201650,24000,24000,24000,24000,0
|
|
20230831,172800,19201650,24000,24000,24000,24000,0
|
|
20230831,172700,19201650,24000,24000,24000,24000,0
|
|
20230831,172600,19201650,24000,24000,24000,24000,0
|
|
20230831,172500,19201650,24000,24000,24000,24000,0
|
|
20230831,172400,19201650,24000,24000,24000,24000,0
|
|
20230831,172300,19201650,24000,24000,24000,24000,0
|
|
20230831,172200,19201650,24000,24000,24000,24000,0
|
|
20230831,172100,19201650,24000,24000,24000,24000,0
|
|
20230831,172000,19201650,24000,24000,24000,24000,0
|
|
20230831,171900,19201650,24000,24000,24000,24000,0
|
|
20230831,171800,19201650,24000,24000,24000,24000,0
|
|
20230831,171700,19201650,24000,24000,24000,24000,0
|
|
20230831,171600,19201650,24000,24000,24000,24000,0
|
|
20230831,171500,19201650,24000,24000,24000,24000,0
|
|
20230831,171400,19201650,24000,24000,24000,24000,0
|
|
20230831,171300,19201650,24000,24000,24000,24000,0
|
|
20230831,171200,19201650,24000,24000,24000,24000,0
|
|
20230831,171100,19201650,24000,24000,24000,24000,0
|
|
20230831,171000,19201650,24000,24000,24000,24000,0
|
|
20230831,170900,19201650,24000,24000,24000,24000,0
|
|
20230831,170800,19201650,24000,24000,24000,24000,0
|
|
20230831,170700,19201650,24000,24000,24000,24000,0
|
|
20230831,170600,19201650,24000,24000,24000,24000,0
|
|
20230831,170500,19201650,24000,24000,24000,24000,0
|
|
20230831,170400,19201650,24000,24000,24000,24000,0
|
|
20230831,170300,19201650,24000,24000,24000,24000,0
|
|
20230831,170200,19201650,24000,24000,24000,24000,24
|
|
20230831,170100,19201650,24000,24000,24000,24000,0
|
|
20230831,170000,19201650,24000,24000,24000,24000,0
|
|
20230831,165900,19201650,24000,24000,24000,24000,0
|
|
20230831,165800,19201650,24000,24000,24000,24000,0
|
|
20230831,165700,19201650,24000,24000,24000,24000,0
|
|
20230831,165600,19201650,24000,24000,24000,24000,0
|
|
20230831,165500,19201650,24000,24000,24000,24000,0
|
|
20230831,165400,19201650,24000,24000,24000,24000,0
|
|
20230831,165300,19201650,24000,24000,24000,24000,0
|
|
20230831,165200,19201650,24000,24000,24000,24000,0
|
|
20230831,165100,19201650,24000,24000,24000,24000,0
|
|
20230831,165000,19201650,24000,24000,24000,24000,0
|
|
20230831,164900,19201650,24000,24000,24000,24000,0
|
|
20230831,164800,19201650,24000,24000,24000,24000,0
|
|
20230831,164700,19201650,24000,24000,24000,24000,0
|
|
20230831,164600,19201650,24000,24000,24000,24000,0
|
|
20230831,164500,19201650,24000,24000,24000,24000,0
|
|
20230831,164400,19201650,24000,24000,24000,24000,0
|
|
20230831,164300,19201650,24000,24000,24000,24000,0
|
|
20230831,164200,19201650,24000,24000,24000,24000,0
|
|
20230831,164100,19201650,24000,24000,24000,24000,0
|
|
20230831,164000,19201650,24000,24000,24000,24000,0
|
|
20230831,163900,19201650,24000,24000,24000,24000,0
|
|
20230831,163800,19201650,24000,24000,24000,24000,0
|
|
20230831,163700,19201650,24000,24000,24000,24000,0
|
|
20230831,163600,19201650,24000,24000,24000,24000,0
|
|
20230831,163500,19201650,24000,24000,24000,24000,0
|
|
20230831,163400,19201650,24000,24000,24000,24000,0
|
|
20230831,163300,19201650,24000,24000,24000,24000,0
|
|
20230831,163200,19201650,24000,24000,24000,24000,24
|
|
20230831,163100,19201650,24000,24000,24000,24000,0
|
|
20230831,163000,19201650,24000,24000,24000,24000,0
|
|
20230831,162900,19201650,24000,24000,24000,24000,0
|
|
20230831,162800,19201650,24000,24000,24000,24000,0
|
|
20230831,162700,19201650,24000,24000,24000,24000,0
|
|
20230831,162600,19201650,24000,24000,24000,24000,0
|
|
20230831,162500,19201650,24000,24000,24000,24000,0
|
|
20230831,162400,19201650,24000,24000,24000,24000,0
|
|
20230831,162300,19201650,24000,24000,24000,24000,0
|
|
20230831,162200,19201650,24000,24000,24000,24000,0
|
|
20230831,162100,19201650,24000,24000,24000,24000,0
|
|
20230831,162000,19201650,24000,24000,24000,24000,0
|
|
20230831,161900,19201650,24000,24000,24000,24000,0
|
|
20230831,161800,19201650,24000,24000,24000,24000,0
|
|
20230831,161700,19201650,24000,24000,24000,24000,0
|
|
20230831,161600,19201650,24000,24000,24000,24000,0
|
|
20230831,161500,19201650,24000,24000,24000,24000,0
|
|
20230831,161400,19201650,24000,24000,24000,24000,0
|
|
20230831,161300,19201650,24000,24000,24000,24000,0
|
|
20230831,161200,19201650,24000,24000,24000,24000,0
|
|
20230831,161100,19201650,24000,24000,24000,24000,0
|
|
20230831,161000,19201650,24000,24000,24000,24000,0
|
|
20230831,160900,19201650,24000,24000,24000,24000,0
|
|
20230831,160800,19201650,24000,24000,24000,24000,0
|
|
20230831,160700,19201650,24000,24000,24000,24000,0
|
|
20230831,160600,19201650,24000,24000,24000,24000,0
|
|
20230831,160500,19201650,24000,24000,24000,24000,0
|
|
20230831,160400,19201650,24000,24000,24000,24000,0
|
|
20230831,160300,19201650,24000,24000,24000,24000,0
|
|
20230831,160200,19201650,24000,24000,24000,24000,24
|
|
20230831,160100,19201650,24000,24000,24000,24000,0
|
|
20230831,160000,19201650,24000,24000,24000,24000,0
|
|
20230831,155900,19201650,24000,24000,24000,24000,0
|
|
20230831,155800,19201650,24000,24000,24000,24000,0
|
|
20230831,155700,19201650,24000,24000,24000,24000,0
|
|
20230831,155600,19201650,24000,24000,24000,24000,0
|
|
20230831,155500,19201650,24000,24000,24000,24000,0
|
|
20230831,155400,19201650,24000,24000,24000,24000,0
|
|
20230831,155300,19201650,24000,24000,24000,24000,0
|
|
20230831,155200,19201650,24000,24000,24000,24000,0
|
|
20230831,155100,19201650,24000,24000,24000,24000,0
|
|
20230831,155000,19201650,24000,24000,24000,24000,0
|
|
20230831,154900,19201650,24000,24000,24000,24000,0
|
|
20230831,154800,19201650,24000,24000,24000,24000,0
|
|
20230831,154700,19201650,24000,24000,24000,24000,0
|
|
20230831,154600,19201650,24000,24000,24000,24000,0
|
|
20230831,154500,19201650,24000,24000,24000,24000,0
|
|
20230831,154400,19201650,24000,24000,24000,24000,0
|
|
20230831,154300,19201650,24000,24000,24000,24000,0
|
|
20230831,154200,19201650,24000,24000,24000,24000,0
|
|
20230831,154100,19201650,24000,24000,24000,24000,0
|
|
20230831,154000,19201650,24000,24000,24000,24000,0
|
|
20230831,153900,19201650,24000,24000,24000,24000,0
|
|
20230831,153800,19201650,24000,24000,24000,24000,0
|
|
20230831,153700,19201650,24000,24000,24000,24000,0
|
|
20230831,153600,19201650,24000,24000,24000,24000,0
|
|
20230831,153500,19201650,24000,24000,24000,24000,0
|
|
20230831,153400,19201650,24000,24000,24000,24000,0
|
|
20230831,153300,19201650,24000,24000,24000,24000,0
|
|
20230831,153200,19201650,24000,24000,24000,24000,24
|
|
20230831,153100,19201650,24000,24000,24000,24000,0
|
|
20230831,153000,19201650,24000,24000,24000,24000,24
|
|
20230831,152900,18625650,23800,23800,23800,23800,0
|
|
20230831,152800,18625650,23800,23800,23800,23800,0
|
|
20230831,152700,18625650,23800,23800,23800,23800,0
|
|
20230831,152600,18625650,23800,23800,23800,23800,0
|
|
20230831,152500,18625650,23800,23800,23800,23800,0
|
|
20230831,152400,18625650,23800,23800,23800,23800,0
|
|
20230831,152300,18625650,23800,23800,23800,23800,0
|
|
20230831,152200,18625650,23800,23800,23800,23800,0
|
|
20230831,152100,18625650,23800,23800,23800,23800,0
|
|
20230831,152000,18625650,23800,23800,23800,23800,0
|
|
20230831,151900,18625650,23800,23850,23850,23800,66
|
|
20230831,151800,17054700,24150,24150,24150,24150,1
|
|
20230831,151700,17030550,24100,24100,24100,24100,0
|
|
20230831,151600,17030550,24100,24100,24100,24100,0
|
|
20230831,151500,17030550,24100,24100,24100,24100,0
|
|
20230831,151400,17030550,24100,24100,24100,24100,0
|
|
20230831,151300,17030550,24100,24100,24100,24100,0
|
|
20230831,151200,17030550,24100,23800,24100,23800,8
|
|
20230831,151100,16839800,23800,23800,23800,23800,0
|
|
20230831,151000,16839800,23800,23850,23850,23800,3
|
|
20230831,150900,16768300,23850,23850,23850,23850,0
|
|
20230831,150800,16768300,23850,23850,23850,23850,0
|
|
20230831,150700,16768300,23850,23850,23850,23850,2
|
|
20230831,150600,16720600,23850,23850,23850,23850,10
|
|
20230831,150500,16482100,23850,23850,23850,23850,0
|
|
20230831,150400,16482100,23850,23850,23850,23850,2
|
|
20230831,150300,16434400,23850,23850,23850,23850,0
|
|
20230831,150200,16434400,23850,23850,23850,23850,2
|
|
20230831,150100,16386700,23850,23850,23850,23850,2
|
|
20230831,150000,16339000,23850,23850,23850,23850,0
|
|
20230831,145900,16339000,23850,23850,23850,23850,2
|
|
20230831,145800,16291300,24100,24100,24100,24100,0
|
|
20230831,145700,16291300,24100,24100,24100,24100,0
|
|
20230831,145600,16291300,24100,24100,24100,24100,0
|
|
20230831,145500,16291300,24100,24100,24100,24100,0
|
|
20230831,145400,16291300,24100,23950,24150,23950,4
|
|
20230831,145300,16194950,24150,23900,24150,23900,4
|
|
20230831,145200,16098700,23850,23850,24150,23850,13
|
|
20230831,145100,15788200,23800,23800,23800,23800,2
|
|
20230831,145000,15740600,23800,23800,23800,23800,0
|
|
20230831,144900,15740600,23800,23800,23800,23800,3
|
|
20230831,144800,15669200,24000,24000,24000,24000,0
|
|
20230831,144700,15669200,24000,24000,24000,24000,1
|
|
20230831,144600,15645200,23900,23850,23900,23850,3
|
|
20230831,144500,15573600,23850,23850,23850,23850,0
|
|
20230831,144400,15573600,23850,23950,24000,23850,5
|
|
20230831,144300,15454000,23850,23850,23850,23850,1
|
|
20230831,144200,15430150,23800,23800,23800,23800,2
|
|
20230831,144100,15382550,23800,23800,23800,23800,0
|
|
20230831,144000,15382550,23800,23800,23800,23800,2
|
|
20230831,143900,15334950,23800,23800,23800,23800,2
|
|
20230831,143800,15287350,23800,23800,23800,23800,0
|
|
20230831,143700,15287350,23800,23800,23800,23800,2
|
|
20230831,143600,15239750,23800,23800,23800,23800,0
|
|
20230831,143500,15239750,23800,23800,23800,23800,2
|
|
20230831,143400,15192150,23800,23800,23800,23800,2
|
|
20230831,143300,15144550,23800,23800,23800,23800,1
|
|
20230831,143200,15120750,23800,23800,23800,23800,2
|
|
20230831,143100,15073150,23800,23800,23800,23800,0
|
|
20230831,143000,15073150,23800,23800,23800,23800,2
|
|
20230831,142900,15025550,23800,23800,23800,23800,2
|
|
20230831,142800,14977950,23800,23800,23800,23800,0
|
|
20230831,142700,14977950,23800,23800,23800,23800,2
|
|
20230831,142600,14930350,23800,23800,23800,23800,0
|
|
20230831,142500,14930350,23800,23800,23800,23800,2
|
|
20230831,142400,14882750,23800,23800,23800,23800,2
|
|
20230831,142300,14835150,23800,23800,23800,23800,0
|
|
20230831,142200,14835150,23800,23800,23800,23800,2
|
|
20230831,142100,14787550,23800,23800,23800,23800,0
|
|
20230831,142000,14787550,23800,23800,23800,23800,2
|
|
20230831,141900,14739950,23800,23800,23800,23800,2
|
|
20230831,141800,14692350,24050,24050,24050,24050,0
|
|
20230831,141700,14692350,24050,23850,24050,23850,4
|
|
20230831,141600,14596750,23800,23800,23800,23800,1
|
|
20230831,141500,14572950,24050,23850,24050,23850,89
|
|
20230831,141400,12450100,23800,23800,23800,23800,2
|
|
20230831,141300,12402500,23800,23800,23800,23800,0
|
|
20230831,141200,12402500,23800,23800,23800,23800,2
|
|
20230831,141100,12354900,23800,23800,23800,23800,0
|
|
20230831,141000,12354900,23800,23800,23800,23800,2
|
|
20230831,140900,12307300,23800,23800,23800,23800,0
|
|
20230831,140800,12307300,23800,23800,23800,23800,2
|
|
20230831,140700,12259700,23800,23800,23800,23800,2
|
|
20230831,140600,12212100,23800,23800,23800,23800,0
|
|
20230831,140500,12212100,23800,23800,23800,23800,2
|
|
20230831,140400,12164500,23800,23800,23800,23800,0
|
|
20230831,140300,12164500,23800,23800,23800,23800,2
|
|
20230831,140200,12116900,23800,23800,23800,23800,2
|
|
20230831,140100,12069300,23800,23800,23800,23800,0
|
|
20230831,140000,12069300,23800,23800,23800,23800,2
|
|
20230831,135900,12021700,23800,23800,23800,23800,0
|
|
20230831,135800,12021700,23800,23800,23800,23800,2
|
|
20230831,135700,11974100,23800,23800,23800,23800,2
|
|
20230831,135600,11926500,23800,23800,23800,23800,0
|
|
20230831,135500,11926500,23800,23800,23800,23800,2
|
|
20230831,135400,11878900,23800,23800,23800,23800,0
|
|
20230831,135300,11878900,23800,23800,23800,23800,2
|
|
20230831,135200,11831300,23800,23800,23800,23800,2
|
|
20230831,135100,11783700,23800,23800,23800,23800,0
|
|
20230831,135000,11783700,23800,23800,23800,23800,2
|
|
20230831,134900,11736100,23800,23800,23800,23800,0
|
|
20230831,134800,11736100,23800,23800,23800,23800,2
|
|
20230831,134700,11688500,23800,23800,23800,23800,2
|
|
20230831,134600,11640900,23800,23800,23800,23800,0
|
|
20230831,134500,11640900,23800,23800,23800,23800,2
|
|
20230831,134400,11593300,23800,23800,23800,23800,0
|
|
20230831,134300,11593300,23800,23800,23800,23800,2
|
|
20230831,134200,11545700,23800,23800,23800,23800,2
|
|
20230831,134100,11498100,23800,23800,23800,23800,0
|
|
20230831,134000,11498100,23800,23800,23800,23800,2
|
|
20230831,133900,11450500,23800,23800,23800,23800,0
|
|
20230831,133800,11450500,23800,23800,23800,23800,2
|
|
20230831,133700,11402900,23800,23800,23800,23800,2
|
|
20230831,133600,11355300,23800,23800,23800,23800,0
|
|
20230831,133500,11355300,23800,23800,23800,23800,2
|
|
20230831,133400,11307700,23800,23800,23800,23800,0
|
|
20230831,133300,11307700,23800,23800,23800,23800,3
|
|
20230831,133200,11236300,23750,23750,23750,23750,0
|
|
20230831,133100,11236300,23750,23750,23750,23750,2
|
|
20230831,133000,11188800,23750,23750,23750,23750,2
|
|
20230831,132900,11141300,23800,23800,23800,23800,0
|
|
20230831,132800,11141300,23800,23850,23850,23800,6
|
|
20230831,132700,10998450,23800,23800,23800,23800,4
|
|
20230831,132600,10903250,23800,23800,23800,23800,2
|
|
20230831,132500,10855650,23850,23950,23950,23850,162
|
|
20230831,132400,6990450,23950,23950,23950,23950,0
|
|
20230831,132300,6990450,23950,23950,23950,23900,10
|
|
20230831,132200,6751050,23900,23900,23900,23900,0
|
|
20230831,132100,6751050,23900,23900,23900,23900,2
|
|
20230831,132000,6703250,23900,23900,23900,23900,2
|
|
20230831,131900,6655450,23900,23900,23900,23900,0
|
|
20230831,131800,6655450,23900,23900,23900,23900,2
|
|
20230831,131700,6607650,23900,23900,23900,23900,0
|
|
20230831,131600,6607650,23900,23900,23900,23900,2
|
|
20230831,131500,6559850,23900,23900,23900,23900,2
|
|
20230831,131400,6512050,23950,23950,23950,23950,0
|
|
20230831,131300,6512050,23950,23950,23950,23950,0
|
|
20230831,131200,6512050,23950,23950,23950,23950,0
|
|
20230831,131100,6512050,23950,24200,24200,23950,2
|
|
20230831,131000,6463900,23950,23900,23950,23900,3
|
|
20230831,130900,6392150,23900,23900,23900,23900,0
|
|
20230831,130800,6392150,23900,23900,23900,23900,2
|
|
20230831,130700,6344350,23900,23900,23900,23900,0
|
|
20230831,130600,6344350,23900,23900,23900,23900,2
|
|
20230831,130500,6296550,23900,23900,23900,23900,2
|
|
20230831,130400,6248750,23900,23900,23900,23900,0
|
|
20230831,130300,6248750,23900,23900,23900,23900,12
|
|
20230831,130200,5961950,23950,23950,23950,23950,0
|
|
20230831,130100,5961950,23950,23950,23950,23950,0
|
|
20230831,130000,5961950,23950,23950,23950,23950,0
|
|
20230831,125900,5961950,23950,23950,23950,23950,0
|
|
20230831,125800,5961950,23950,23950,23950,23950,0
|
|
20230831,125700,5961950,23950,23950,23950,23950,1
|
|
20230831,125600,5938000,23950,23950,23950,23950,0
|
|
20230831,125500,5938000,23950,23950,23950,23950,0
|
|
20230831,125400,5938000,23950,23950,23950,23950,5
|
|
20230831,125300,5818250,23900,23900,23900,23900,2
|
|
20230831,125200,5770450,23900,23900,23900,23900,0
|
|
20230831,125100,5770450,23900,23900,23900,23900,2
|
|
20230831,125000,5722650,23900,23900,23900,23900,0
|
|
20230831,124900,5722650,23900,23950,23950,23900,7
|
|
20230831,124800,5555100,23900,23900,23900,23900,2
|
|
20230831,124700,5507300,23950,23950,23950,23950,0
|
|
20230831,124600,5507300,23950,23950,23950,23950,0
|
|
20230831,124500,5507300,23950,23950,23950,23950,2
|
|
20230831,124400,5459400,23950,23950,23950,23950,0
|
|
20230831,124300,5459400,23950,23950,23950,23950,0
|
|
20230831,124200,5459400,23950,23950,23950,23950,0
|
|
20230831,124100,5459400,23950,23950,23950,23950,3
|
|
20230831,124000,5387550,23900,23900,23900,23900,0
|
|
20230831,123900,5387550,23900,23900,23900,23900,2
|
|
20230831,123800,5339750,23900,23950,23950,23900,13
|
|
20230831,123700,5028700,23950,23950,23950,23950,0
|
|
20230831,123600,5028700,23950,23950,23950,23950,2
|
|
20230831,123500,4980800,23950,23950,23950,23950,0
|
|
20230831,123400,4980800,23950,23950,23950,23950,2
|
|
20230831,123300,4932900,23950,23950,23950,23950,2
|
|
20230831,123200,4885000,24100,24100,24100,24100,0
|
|
20230831,123100,4885000,24100,24100,24100,24100,0
|
|
20230831,123000,4885000,24100,24100,24100,24100,0
|
|
20230831,122900,4885000,24100,24100,24100,24100,0
|
|
20230831,122800,4885000,24100,24100,24100,24100,0
|
|
20230831,122700,4885000,24100,24100,24100,24100,0
|
|
20230831,122600,4885000,24100,24100,24100,24100,6
|
|
20230831,122500,4740400,24100,24100,24100,24100,0
|
|
20230831,122400,4740400,24100,24100,24100,24100,2
|
|
20230831,122300,4692200,24100,24100,24100,24100,0
|
|
20230831,122200,4692200,24100,24100,24100,24100,2
|
|
20230831,122100,4644000,24100,24100,24100,24100,2
|
|
20230831,122000,4595800,24100,24100,24100,24100,0
|
|
20230831,121900,4595800,24100,24100,24100,24100,2
|
|
20230831,121800,4547600,24100,24100,24100,24100,0
|
|
20230831,121700,4547600,24100,24100,24100,24100,2
|
|
20230831,121600,4499400,24100,24100,24100,24100,0
|
|
20230831,121500,4499400,24100,24100,24100,24100,0
|
|
20230831,121400,4499400,24100,24100,24100,24100,0
|
|
20230831,121300,4499400,24100,24050,24100,24050,25
|
|
20230831,121200,3897000,24000,24000,24000,24000,5
|
|
20230831,121100,3777000,23950,23950,23950,23950,2
|
|
20230831,121000,3729100,23950,23950,23950,23950,0
|
|
20230831,120900,3729100,23950,23950,23950,23950,2
|
|
20230831,120800,3681200,23950,23950,23950,23950,0
|
|
20230831,120700,3681200,23950,23950,23950,23950,2
|
|
20230831,120600,3633300,23950,23950,23950,23950,2
|
|
20230831,120500,3585400,23950,23950,23950,23950,0
|
|
20230831,120400,3585400,23950,23950,23950,23950,2
|
|
20230831,120300,3537500,24000,24000,24000,24000,0
|
|
20230831,120200,3537500,24000,24000,24000,24000,0
|
|
20230831,120100,3537500,24000,24000,24000,24000,6
|
|
20230831,120000,3393500,24000,24000,24000,24000,0
|
|
20230831,115900,3393500,24000,24000,24000,24000,2
|
|
20230831,115800,3345500,24000,24000,24000,24000,0
|
|
20230831,115700,3345500,24000,24000,24000,24000,2
|
|
20230831,115600,3297500,24150,24150,24150,24150,0
|
|
20230831,115500,3297500,24150,24100,24150,24100,2
|
|
20230831,115400,3249250,24050,24000,24050,24000,4
|
|
20230831,115300,3153150,24000,24000,24000,24000,0
|
|
20230831,115200,3153150,24000,24000,24000,24000,2
|
|
20230831,115100,3105150,24000,24000,24000,24000,0
|
|
20230831,115000,3105150,24000,24000,24000,24000,2
|
|
20230831,114900,3057150,24000,24000,24000,24000,2
|
|
20230831,114800,3009150,24150,24150,24150,24150,0
|
|
20230831,114700,3009150,24150,24150,24150,24150,0
|
|
20230831,114600,3009150,24150,24150,24150,24150,0
|
|
20230831,114500,3009150,24150,24150,24150,24150,0
|
|
20230831,114400,3009150,24150,24050,24150,24050,2
|
|
20230831,114300,2960950,24000,24000,24000,24000,2
|
|
20230831,114200,2912950,24000,24000,24000,24000,0
|
|
20230831,114100,2912950,24000,24000,24000,24000,0
|
|
20230831,114000,2912950,24000,24000,24000,24000,0
|
|
20230831,113900,2912950,24000,24000,24000,24000,0
|
|
20230831,113800,2912950,24000,24000,24000,24000,0
|
|
20230831,113700,2912950,24000,24000,24000,24000,0
|
|
20230831,113600,2912950,24000,24000,24000,24000,0
|
|
20230831,113500,2912950,24000,24000,24000,24000,0
|
|
20230831,113400,2912950,24000,24000,24000,24000,0
|
|
20230831,113300,2912950,24000,24000,24000,24000,2
|
|
20230831,113200,2864950,24000,24000,24000,24000,0
|
|
20230831,113100,2864950,24000,24000,24000,24000,0
|
|
20230831,113000,2864950,24000,24000,24000,24000,0
|
|
20230831,112900,2864950,24000,24000,24000,24000,0
|
|
20230831,112800,2864950,24000,24000,24000,24000,3
|
|
20230831,112700,2792950,24000,24000,24000,24000,1
|
|
20230831,112600,2768950,24000,24000,24000,24000,0
|
|
20230831,112500,2768950,24000,24000,24000,24000,0
|
|
20230831,112400,2768950,24000,24000,24000,24000,0
|
|
20230831,112300,2768950,24000,24000,24000,24000,0
|
|
20230831,112200,2768950,24000,24000,24000,24000,0
|
|
20230831,112100,2768950,24000,24000,24000,24000,0
|
|
20230831,112000,2768950,24000,24000,24000,24000,0
|
|
20230831,111900,2768950,24000,24000,24000,24000,0
|
|
20230831,111800,2768950,24000,24000,24000,24000,1
|
|
20230831,111700,2744950,24000,24000,24000,24000,0
|
|
20230831,111600,2744950,24000,24000,24000,24000,0
|
|
20230831,111500,2744950,24000,24000,24000,24000,0
|
|
20230831,111400,2744950,24000,24000,24000,24000,0
|
|
20230831,111300,2744950,24000,24000,24000,24000,0
|
|
20230831,111200,2744950,24000,24000,24000,24000,0
|
|
20230831,111100,2744950,24000,24000,24000,24000,0
|
|
20230831,111000,2744950,24000,24000,24000,24000,0
|
|
20230831,110900,2744950,24000,24000,24000,24000,0
|
|
20230831,110800,2744950,24000,24000,24000,24000,37
|
|
20230831,110700,1856950,24050,24050,24050,24050,0
|
|
20230831,110600,1856950,24050,24050,24050,24050,0
|
|
20230831,110500,1856950,24050,24050,24050,24050,0
|
|
20230831,110400,1856950,24050,24050,24050,24050,1
|
|
20230831,110300,1832900,24200,24200,24200,24200,0
|
|
20230831,110200,1832900,24200,24200,24200,24200,0
|
|
20230831,110100,1832900,24200,24200,24200,24200,0
|
|
20230831,110000,1832900,24200,24200,24200,24200,1
|
|
20230831,105900,1808700,24200,24200,24200,24200,0
|
|
20230831,105800,1808700,24200,24200,24200,24200,0
|
|
20230831,105700,1808700,24200,24200,24200,24200,0
|
|
20230831,105600,1808700,24200,24200,24200,24200,0
|
|
20230831,105500,1808700,24200,24200,24200,24200,0
|
|
20230831,105400,1808700,24200,24200,24200,24200,0
|
|
20230831,105300,1808700,24200,24200,24200,24200,0
|
|
20230831,105200,1808700,24200,24200,24200,24200,0
|
|
20230831,105100,1808700,24200,24200,24200,24200,0
|
|
20230831,105000,1808700,24200,24200,24200,24200,0
|
|
20230831,104900,1808700,24200,24200,24200,24200,0
|
|
20230831,104800,1808700,24200,24200,24200,24200,0
|
|
20230831,104700,1808700,24200,24200,24200,24200,0
|
|
20230831,104600,1808700,24200,24200,24200,24200,0
|
|
20230831,104500,1808700,24200,24200,24200,24200,0
|
|
20230831,104400,1808700,24200,24200,24200,24200,0
|
|
20230831,104300,1808700,24200,24200,24200,24200,0
|
|
20230831,104200,1808700,24200,24200,24200,24200,0
|
|
20230831,104100,1808700,24200,24200,24200,24200,0
|
|
20230831,104000,1808700,24200,24200,24200,24200,0
|
|
20230831,103900,1808700,24200,24200,24200,24200,1
|
|
20230831,103800,1784500,24050,24050,24050,24050,0
|
|
20230831,103700,1784500,24050,24050,24050,24050,0
|
|
20230831,103600,1784500,24050,24050,24050,24050,0
|
|
20230831,103500,1784500,24050,24050,24050,24050,0
|
|
20230831,103400,1784500,24050,24050,24050,24050,0
|
|
20230831,103300,1784500,24050,24050,24050,24050,0
|
|
20230831,103200,1784500,24050,24050,24050,24050,0
|
|
20230831,103100,1784500,24050,24050,24050,24050,0
|
|
20230831,103000,1784500,24050,24050,24050,24050,0
|
|
20230831,102900,1784500,24050,24050,24050,24050,0
|
|
20230831,102800,1784500,24050,24050,24050,24050,0
|
|
20230831,102700,1784500,24050,24050,24050,24050,0
|
|
20230831,102600,1784500,24050,24050,24050,24050,0
|
|
20230831,102500,1784500,24050,24050,24050,24050,0
|
|
20230831,102400,1784500,24050,24050,24050,24050,0
|
|
20230831,102300,1784500,24050,24050,24050,24050,0
|
|
20230831,102200,1784500,24050,24050,24050,24050,0
|
|
20230831,102100,1784500,24050,24050,24050,24050,0
|
|
20230831,102000,1784500,24050,24050,24050,24050,0
|
|
20230831,101900,1784500,24050,24050,24050,24050,0
|
|
20230831,101800,1784500,24050,24050,24050,24050,0
|
|
20230831,101700,1784500,24050,24050,24050,24050,1
|
|
20230831,101600,1760450,24200,24200,24200,24200,0
|
|
20230831,101500,1760450,24200,24200,24200,24200,0
|
|
20230831,101400,1760450,24200,24200,24200,24200,0
|
|
20230831,101300,1760450,24200,24200,24200,24200,0
|
|
20230831,101200,1760450,24200,24200,24200,24200,0
|
|
20230831,101100,1760450,24200,24200,24200,24200,1
|
|
20230831,101000,1736250,24150,24150,24150,24150,0
|
|
20230831,100900,1736250,24150,24150,24150,24150,0
|
|
20230831,100800,1736250,24150,24150,24150,24150,0
|
|
20230831,100700,1736250,24150,24150,24150,24150,0
|
|
20230831,100600,1736250,24150,24150,24150,24150,0
|
|
20230831,100500,1736250,24150,24150,24150,24150,0
|
|
20230831,100400,1736250,24150,24150,24150,24150,1
|
|
20230831,100300,1712100,24100,24100,24100,24100,2
|
|
20230831,100200,1663900,24000,24000,24000,24000,0
|
|
20230831,100100,1663900,24000,24000,24000,24000,1
|
|
20230831,100000,1639900,24050,24050,24050,24050,0
|
|
20230831,095900,1639900,24050,24050,24050,24050,0
|
|
20230831,095800,1639900,24050,24050,24050,24050,0
|
|
20230831,095700,1639900,24050,24050,24050,24050,0
|
|
20230831,095600,1639900,24050,24050,24050,24050,0
|
|
20230831,095500,1639900,24050,24050,24050,24050,0
|
|
20230831,095400,1639900,24050,24050,24050,24050,0
|
|
20230831,095300,1639900,24050,24050,24050,24050,0
|
|
20230831,095200,1639900,24050,24050,24050,24050,0
|
|
20230831,095100,1639900,24050,24050,24050,24050,0
|
|
20230831,095000,1639900,24050,24050,24050,24050,0
|
|
20230831,094900,1639900,24050,24050,24050,24050,0
|
|
20230831,094800,1639900,24050,24050,24050,24050,0
|
|
20230831,094700,1639900,24050,24050,24050,24050,0
|
|
20230831,094600,1639900,24050,24050,24050,24050,0
|
|
20230831,094500,1639900,24050,24050,24050,24050,0
|
|
20230831,094400,1639900,24050,24050,24050,24050,1
|
|
20230831,094300,1615850,24250,24250,24250,24250,1
|
|
20230831,094200,1591600,24200,24200,24200,24200,1
|
|
20230831,094100,1567400,24050,24050,24050,24050,2
|
|
20230831,094000,1519300,24250,24250,24250,24250,0
|
|
20230831,093900,1519300,24250,24250,24250,24250,0
|
|
20230831,093800,1519300,24250,24250,24250,24250,0
|
|
20230831,093700,1519300,24250,24250,24250,24250,0
|
|
20230831,093600,1519300,24250,24250,24250,24250,0
|
|
20230831,093500,1519300,24250,24250,24250,24250,0
|
|
20230831,093400,1519300,24250,24250,24250,24250,0
|
|
20230831,093300,1519300,24250,24250,24250,24250,0
|
|
20230831,093200,1519300,24250,24250,24250,24250,0
|
|
20230831,093100,1519300,24250,24250,24250,24250,0
|
|
20230831,093000,1519300,24250,24250,24250,24250,0
|
|
20230831,092900,1519300,24250,24250,24250,24250,0
|
|
20230831,092800,1519300,24250,24250,24250,24250,0
|
|
20230831,092700,1519300,24250,24250,24250,24250,0
|
|
20230831,092600,1519300,24250,24250,24250,24250,1
|
|
20230831,092500,1495050,24250,24250,24250,24250,0
|
|
20230831,092400,1495050,24250,24250,24250,24250,0
|
|
20230831,092300,1495050,24250,24250,24250,24250,0
|
|
20230831,092200,1495050,24250,24250,24250,24250,0
|
|
20230831,092100,1495050,24250,24250,24250,24250,0
|
|
20230831,092000,1495050,24250,24250,24250,24250,0
|
|
20230831,091900,1495050,24250,24250,24250,24250,0
|
|
20230831,091800,1495050,24250,24250,24250,24250,0
|
|
20230831,091700,1495050,24250,24250,24250,24250,0
|
|
20230831,091600,1495050,24250,24250,24250,24250,0
|
|
20230831,091500,1495050,24250,24250,24250,24250,0
|
|
20230831,091400,1495050,24250,24250,24250,24250,1
|
|
20230831,091300,1470800,24000,24000,24000,24000,0
|
|
20230831,091200,1470800,24000,24000,24000,24000,0
|
|
20230831,091100,1470800,24000,24000,24000,24000,0
|
|
20230831,091000,1470800,24000,24000,24000,24000,0
|
|
20230831,090900,1470800,24000,24100,24100,24000,24
|
|
20230831,090800,893650,24250,24250,24250,24250,0
|
|
20230831,090700,893650,24250,24250,24250,24250,0
|
|
20230831,090600,893650,24250,24250,24250,24250,0
|
|
20230831,090500,893650,24250,24250,24250,24250,0
|
|
20230831,090400,893650,24250,24250,24250,24250,0
|
|
20230831,090300,893650,24250,24250,24250,24250,1
|
|
20230831,090200,869400,24150,24150,24150,24150,0
|
|
20230831,090100,869400,24150,24150,24150,24150,0
|
|
20230831,090000,869400,24150,24150,24150,24150,36
|