578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,268696800,21250,21250,21250,21250,3955
|
|
20230831,183400,268696800,21250,21250,21250,21250,0
|
|
20230831,183300,268696800,21250,21250,21250,21250,0
|
|
20230831,183200,268696800,21250,21250,21250,21250,0
|
|
20230831,183100,268696800,21250,21250,21250,21250,0
|
|
20230831,183000,268696800,21250,21250,21250,21250,0
|
|
20230831,182900,268696800,21250,21250,21250,21250,0
|
|
20230831,182800,268696800,21250,21250,21250,21250,0
|
|
20230831,182700,268696800,21250,21250,21250,21250,0
|
|
20230831,182600,268696800,21250,21250,21250,21250,0
|
|
20230831,182500,268696800,21250,21250,21250,21250,0
|
|
20230831,182400,268696800,21250,21250,21250,21250,0
|
|
20230831,182300,268696800,21250,21250,21250,21250,0
|
|
20230831,182200,268696800,21250,21250,21250,21250,0
|
|
20230831,182100,268696800,21250,21250,21250,21250,0
|
|
20230831,182000,268696800,21250,21250,21250,21250,0
|
|
20230831,181900,268696800,21250,21250,21250,21250,0
|
|
20230831,181800,268696800,21250,21250,21250,21250,0
|
|
20230831,181700,268696800,21250,21250,21250,21250,0
|
|
20230831,181600,268696800,21250,21250,21250,21250,0
|
|
20230831,181500,268696800,21250,21250,21250,21250,0
|
|
20230831,181400,268696800,21250,21250,21250,21250,0
|
|
20230831,181300,268696800,21250,21250,21250,21250,0
|
|
20230831,181200,268696800,21250,21250,21250,21250,0
|
|
20230831,181100,268696800,21250,21250,21250,21250,0
|
|
20230831,181000,268696800,21250,21250,21250,21250,0
|
|
20230831,180900,268696800,21250,21250,21250,21250,0
|
|
20230831,180800,268696800,21250,21250,21250,21250,0
|
|
20230831,180700,268696800,21250,21250,21250,21250,0
|
|
20230831,180600,268696800,21250,21250,21250,21250,0
|
|
20230831,180500,268696800,21250,21250,21250,21250,3955
|
|
20230831,180400,268696800,21250,21250,21250,21250,0
|
|
20230831,180300,268696800,21250,21250,21250,21250,0
|
|
20230831,180200,268696800,21250,21250,21250,21250,0
|
|
20230831,180100,268696800,21250,21250,21250,21250,0
|
|
20230831,180000,268696800,21250,21250,21250,21250,0
|
|
20230831,175900,268696800,21250,21250,21250,21250,0
|
|
20230831,175800,268696800,21250,21250,21250,21250,0
|
|
20230831,175700,268696800,21250,21250,21250,21250,0
|
|
20230831,175600,268696800,21250,21250,21250,21250,0
|
|
20230831,175500,268696800,21250,21250,21250,21250,0
|
|
20230831,175400,268696800,21250,21250,21250,21250,0
|
|
20230831,175300,268696800,21250,21250,21250,21250,0
|
|
20230831,175200,268696800,21250,21250,21250,21250,0
|
|
20230831,175100,268696800,21250,21250,21250,21250,0
|
|
20230831,175000,268696800,21250,21250,21250,21250,0
|
|
20230831,174900,268696800,21250,21250,21250,21250,0
|
|
20230831,174800,268696800,21250,21250,21250,21250,0
|
|
20230831,174700,268696800,21250,21250,21250,21250,0
|
|
20230831,174600,268696800,21250,21250,21250,21250,0
|
|
20230831,174500,268696800,21250,21250,21250,21250,0
|
|
20230831,174400,268696800,21250,21250,21250,21250,0
|
|
20230831,174300,268696800,21250,21250,21250,21250,0
|
|
20230831,174200,268696800,21250,21250,21250,21250,0
|
|
20230831,174100,268696800,21250,21250,21250,21250,0
|
|
20230831,174000,268696800,21250,21250,21250,21250,0
|
|
20230831,173900,268696800,21250,21250,21250,21250,0
|
|
20230831,173800,268696800,21250,21250,21250,21250,0
|
|
20230831,173700,268696800,21250,21250,21250,21250,0
|
|
20230831,173600,268696800,21250,21250,21250,21250,0
|
|
20230831,173500,268696800,21250,21250,21250,21250,3955
|
|
20230831,173400,268696800,21250,21250,21250,21250,0
|
|
20230831,173300,268696800,21250,21250,21250,21250,0
|
|
20230831,173200,268696800,21250,21250,21250,21250,0
|
|
20230831,173100,268696800,21250,21250,21250,21250,0
|
|
20230831,173000,268696800,21250,21250,21250,21250,0
|
|
20230831,172900,268696800,21250,21250,21250,21250,0
|
|
20230831,172800,268696800,21250,21250,21250,21250,0
|
|
20230831,172700,268696800,21250,21250,21250,21250,0
|
|
20230831,172600,268696800,21250,21250,21250,21250,0
|
|
20230831,172500,268696800,21250,21250,21250,21250,0
|
|
20230831,172400,268696800,21250,21250,21250,21250,0
|
|
20230831,172300,268696800,21250,21250,21250,21250,0
|
|
20230831,172200,268696800,21250,21250,21250,21250,0
|
|
20230831,172100,268696800,21250,21250,21250,21250,0
|
|
20230831,172000,268696800,21250,21250,21250,21250,0
|
|
20230831,171900,268696800,21250,21250,21250,21250,0
|
|
20230831,171800,268696800,21250,21250,21250,21250,0
|
|
20230831,171700,268696800,21250,21250,21250,21250,0
|
|
20230831,171600,268696800,21250,21250,21250,21250,0
|
|
20230831,171500,268696800,21250,21250,21250,21250,0
|
|
20230831,171400,268696800,21250,21250,21250,21250,0
|
|
20230831,171300,268696800,21250,21250,21250,21250,0
|
|
20230831,171200,268696800,21250,21250,21250,21250,0
|
|
20230831,171100,268696800,21250,21250,21250,21250,0
|
|
20230831,171000,268696800,21250,21250,21250,21250,0
|
|
20230831,170900,268696800,21250,21250,21250,21250,0
|
|
20230831,170800,268696800,21250,21250,21250,21250,0
|
|
20230831,170700,268696800,21250,21250,21250,21250,0
|
|
20230831,170600,268696800,21250,21250,21250,21250,0
|
|
20230831,170500,268696800,21250,21250,21250,21250,3955
|
|
20230831,170400,268696800,21250,21250,21250,21250,0
|
|
20230831,170300,268696800,21250,21250,21250,21250,0
|
|
20230831,170200,268696800,21250,21250,21250,21250,0
|
|
20230831,170100,268696800,21250,21250,21250,21250,0
|
|
20230831,170000,268696800,21250,21250,21250,21250,0
|
|
20230831,165900,268696800,21250,21250,21250,21250,0
|
|
20230831,165800,268696800,21250,21250,21250,21250,0
|
|
20230831,165700,268696800,21250,21250,21250,21250,0
|
|
20230831,165600,268696800,21250,21250,21250,21250,0
|
|
20230831,165500,268696800,21250,21250,21250,21250,0
|
|
20230831,165400,268696800,21250,21250,21250,21250,0
|
|
20230831,165300,268696800,21250,21250,21250,21250,0
|
|
20230831,165200,268696800,21250,21250,21250,21250,0
|
|
20230831,165100,268696800,21250,21250,21250,21250,0
|
|
20230831,165000,268696800,21250,21250,21250,21250,0
|
|
20230831,164900,268696800,21250,21250,21250,21250,0
|
|
20230831,164800,268696800,21250,21250,21250,21250,0
|
|
20230831,164700,268696800,21250,21250,21250,21250,0
|
|
20230831,164600,268696800,21250,21250,21250,21250,0
|
|
20230831,164500,268696800,21250,21250,21250,21250,0
|
|
20230831,164400,268696800,21250,21250,21250,21250,0
|
|
20230831,164300,268696800,21250,21250,21250,21250,0
|
|
20230831,164200,268696800,21250,21250,21250,21250,0
|
|
20230831,164100,268696800,21250,21250,21250,21250,0
|
|
20230831,164000,268696800,21250,21250,21250,21250,0
|
|
20230831,163900,268696800,21250,21250,21250,21250,0
|
|
20230831,163800,268696800,21250,21250,21250,21250,0
|
|
20230831,163700,268696800,21250,21250,21250,21250,0
|
|
20230831,163600,268696800,21250,21250,21250,21250,0
|
|
20230831,163500,268696800,21250,21250,21250,21250,3955
|
|
20230831,163400,268696800,21250,21250,21250,21250,0
|
|
20230831,163300,268696800,21250,21250,21250,21250,0
|
|
20230831,163200,268696800,21250,21250,21250,21250,0
|
|
20230831,163100,268696800,21250,21250,21250,21250,0
|
|
20230831,163000,268696800,21250,21250,21250,21250,0
|
|
20230831,162900,268696800,21250,21250,21250,21250,0
|
|
20230831,162800,268696800,21250,21250,21250,21250,0
|
|
20230831,162700,268696800,21250,21250,21250,21250,0
|
|
20230831,162600,268696800,21250,21250,21250,21250,0
|
|
20230831,162500,268696800,21250,21250,21250,21250,0
|
|
20230831,162400,268696800,21250,21250,21250,21250,0
|
|
20230831,162300,268696800,21250,21250,21250,21250,0
|
|
20230831,162200,268696800,21250,21250,21250,21250,0
|
|
20230831,162100,268696800,21250,21250,21250,21250,0
|
|
20230831,162000,268696800,21250,21250,21250,21250,0
|
|
20230831,161900,268696800,21250,21250,21250,21250,0
|
|
20230831,161800,268696800,21250,21250,21250,21250,0
|
|
20230831,161700,268696800,21250,21250,21250,21250,0
|
|
20230831,161600,268696800,21250,21250,21250,21250,0
|
|
20230831,161500,268696800,21250,21250,21250,21250,0
|
|
20230831,161400,268696800,21250,21250,21250,21250,0
|
|
20230831,161300,268696800,21250,21250,21250,21250,0
|
|
20230831,161200,268696800,21250,21250,21250,21250,0
|
|
20230831,161100,268696800,21250,21250,21250,21250,0
|
|
20230831,161000,268696800,21250,21250,21250,21250,0
|
|
20230831,160900,268696800,21250,21250,21250,21250,0
|
|
20230831,160800,268696800,21250,21250,21250,21250,0
|
|
20230831,160700,268696800,21250,21250,21250,21250,0
|
|
20230831,160600,268696800,21250,21250,21250,21250,0
|
|
20230831,160500,268696800,21250,21250,21250,21250,3955
|
|
20230831,160400,268696800,21250,21250,21250,21250,0
|
|
20230831,160300,268696800,21250,21250,21250,21250,0
|
|
20230831,160200,268696800,21250,21250,21250,21250,0
|
|
20230831,160100,268696800,21250,21250,21250,21250,0
|
|
20230831,160000,268696800,21250,21250,21250,21250,0
|
|
20230831,155900,268696800,21250,21250,21250,21250,0
|
|
20230831,155800,268696800,21250,21250,21250,21250,0
|
|
20230831,155700,268696800,21250,21250,21250,21250,0
|
|
20230831,155600,268696800,21250,21250,21250,21250,0
|
|
20230831,155500,268696800,21250,21250,21250,21250,0
|
|
20230831,155400,268696800,21250,21250,21250,21250,0
|
|
20230831,155300,268696800,21250,21250,21250,21250,0
|
|
20230831,155200,268696800,21250,21250,21250,21250,0
|
|
20230831,155100,268696800,21250,21250,21250,21250,0
|
|
20230831,155000,268696800,21250,21250,21250,21250,0
|
|
20230831,154900,268696800,21250,21250,21250,21250,0
|
|
20230831,154800,268696800,21250,21250,21250,21250,0
|
|
20230831,154700,268696800,21250,21250,21250,21250,0
|
|
20230831,154600,268696800,21250,21250,21250,21250,0
|
|
20230831,154500,268696800,21250,21250,21250,21250,0
|
|
20230831,154400,268696800,21250,21250,21250,21250,0
|
|
20230831,154300,268696800,21250,21250,21250,21250,0
|
|
20230831,154200,268696800,21250,21250,21250,21250,0
|
|
20230831,154100,268696800,21250,21250,21250,21250,0
|
|
20230831,154000,268696800,21250,21250,21250,21250,0
|
|
20230831,153900,268696800,21250,21250,21250,21250,0
|
|
20230831,153800,268696800,21250,21250,21250,21250,0
|
|
20230831,153700,268696800,21250,21250,21250,21250,0
|
|
20230831,153600,268696800,21250,21250,21250,21250,0
|
|
20230831,153500,268696800,21250,21250,21250,21250,3955
|
|
20230831,153400,268696800,21250,21250,21250,21250,0
|
|
20230831,153300,268696800,21250,21250,21250,21250,0
|
|
20230831,153200,268696800,21250,21250,21250,21250,0
|
|
20230831,153100,268696800,21250,21250,21250,21250,0
|
|
20230831,153000,268696800,21250,21250,21250,21250,3955
|
|
20230831,152900,184653050,21100,21100,21100,21100,0
|
|
20230831,152800,184653050,21100,21100,21100,21100,0
|
|
20230831,152700,184653050,21100,21100,21100,21100,0
|
|
20230831,152600,184653050,21100,21100,21100,21100,0
|
|
20230831,152500,184653050,21100,21100,21100,21100,0
|
|
20230831,152400,184653050,21100,21100,21100,21100,0
|
|
20230831,152300,184653050,21100,21100,21100,21100,0
|
|
20230831,152200,184653050,21100,21100,21100,21100,0
|
|
20230831,152100,184653050,21100,21100,21100,21100,0
|
|
20230831,152000,184653050,21100,21100,21100,21100,0
|
|
20230831,151900,184653050,21100,21000,21100,21000,460
|
|
20230831,151800,174960750,21000,21000,21000,21000,13
|
|
20230831,151700,174687750,21000,21000,21000,21000,599
|
|
20230831,151600,162108750,21050,21050,21050,21050,0
|
|
20230831,151500,162108750,21050,21050,21050,21050,100
|
|
20230831,151400,160003750,21050,21050,21050,21050,0
|
|
20230831,151300,160003750,21050,21050,21050,21050,0
|
|
20230831,151200,160003750,21050,21050,21050,21050,100
|
|
20230831,151100,157898750,21000,21000,21000,21000,0
|
|
20230831,151000,157898750,21000,21050,21050,21000,11
|
|
20230831,150900,157667250,21100,21100,21100,21100,0
|
|
20230831,150800,157667250,21100,21100,21100,21100,0
|
|
20230831,150700,157667250,21100,21100,21100,21100,0
|
|
20230831,150600,157667250,21100,21100,21100,21100,0
|
|
20230831,150500,157667250,21100,21100,21100,21100,1
|
|
20230831,150400,157646150,21100,21100,21100,21100,0
|
|
20230831,150300,157646150,21100,21100,21100,21100,15
|
|
20230831,150200,157329650,21100,21100,21100,21100,10
|
|
20230831,150100,157118650,21100,21100,21100,21100,0
|
|
20230831,150000,157118650,21100,21100,21100,21100,1
|
|
20230831,145900,157097550,21050,21050,21050,21050,17
|
|
20230831,145800,156739700,21050,21050,21050,21050,0
|
|
20230831,145700,156739700,21050,21050,21050,21050,0
|
|
20230831,145600,156739700,21050,21050,21050,21050,0
|
|
20230831,145500,156739700,21050,21050,21050,21050,83
|
|
20230831,145400,154992550,21050,21050,21050,21050,0
|
|
20230831,145300,154992550,21050,21050,21050,21050,10
|
|
20230831,145200,154782050,21050,21050,21050,21050,0
|
|
20230831,145100,154782050,21050,21050,21050,21050,0
|
|
20230831,145000,154782050,21050,21050,21050,21050,0
|
|
20230831,144900,154782050,21050,21050,21050,21050,0
|
|
20230831,144800,154782050,21050,21050,21050,21050,1
|
|
20230831,144700,154761000,21050,21050,21050,21050,0
|
|
20230831,144600,154761000,21050,21050,21050,21050,0
|
|
20230831,144500,154761000,21050,21050,21050,21050,0
|
|
20230831,144400,154761000,21050,21050,21050,21050,0
|
|
20230831,144300,154761000,21050,21050,21050,21050,0
|
|
20230831,144200,154761000,21050,21050,21050,21050,43
|
|
20230831,144100,153855850,21050,21050,21050,21050,0
|
|
20230831,144000,153855850,21050,21050,21050,21050,0
|
|
20230831,143900,153855850,21050,21050,21050,21050,0
|
|
20230831,143800,153855850,21050,21050,21050,21050,0
|
|
20230831,143700,153855850,21050,21050,21050,21050,0
|
|
20230831,143600,153855850,21050,21050,21050,21050,0
|
|
20230831,143500,153855850,21050,21050,21050,21050,0
|
|
20230831,143400,153855850,21050,21050,21050,21050,1
|
|
20230831,143300,153834800,21000,21000,21000,21000,0
|
|
20230831,143200,153834800,21000,21000,21000,21000,2
|
|
20230831,143100,153792800,21000,21000,21000,21000,0
|
|
20230831,143000,153792800,21000,21000,21000,21000,0
|
|
20230831,142900,153792800,21000,21000,21000,21000,11
|
|
20230831,142800,153561800,21000,21000,21000,21000,11
|
|
20230831,142700,153330800,21000,21000,21000,21000,0
|
|
20230831,142600,153330800,21000,21000,21000,21000,11
|
|
20230831,142500,153099800,21000,21050,21050,21000,13
|
|
20230831,142400,152826750,21000,21000,21000,21000,0
|
|
20230831,142300,152826750,21000,21000,21000,21000,9
|
|
20230831,142200,152637750,21000,21000,21000,21000,11
|
|
20230831,142100,152406750,21000,21000,21000,21000,0
|
|
20230831,142000,152406750,21000,21000,21000,21000,11
|
|
20230831,141900,152175750,21000,21000,21000,21000,0
|
|
20230831,141800,152175750,21000,21000,21000,21000,31
|
|
20230831,141700,151524750,21050,21000,21050,21000,207
|
|
20230831,141600,147167900,21000,21000,21000,21000,0
|
|
20230831,141500,147167900,21000,21000,21000,21000,26
|
|
20230831,141400,146621900,21000,21000,21000,21000,10
|
|
20230831,141300,146411900,21000,21000,21000,21000,0
|
|
20230831,141200,146411900,21000,21000,21000,21000,12
|
|
20230831,141100,146159900,21050,21050,21050,21050,1
|
|
20230831,141000,146138850,21000,21000,21000,21000,10
|
|
20230831,140900,145928850,20950,20950,20950,20950,12
|
|
20230831,140800,145677450,20950,21000,21000,20950,230
|
|
20230831,140700,140847500,20950,20950,20950,20950,9
|
|
20230831,140600,140658950,20950,20950,20950,20950,12
|
|
20230831,140500,140407550,20950,20950,20950,20950,0
|
|
20230831,140400,140407550,20950,20950,20950,20950,10
|
|
20230831,140300,140198050,20950,20950,20950,20950,10
|
|
20230831,140200,139988550,20950,20950,20950,20950,11
|
|
20230831,140100,139758100,20950,20950,20950,20950,12
|
|
20230831,140000,139506700,20900,20900,20900,20900,0
|
|
20230831,135900,139506700,20900,20900,20900,20900,11
|
|
20230831,135800,139276800,20900,20900,20900,20900,10
|
|
20230831,135700,139067800,20950,20950,20950,20950,0
|
|
20230831,135600,139067800,20950,20950,20950,20950,10
|
|
20230831,135500,138858300,20900,20900,20900,20900,0
|
|
20230831,135400,138858300,20900,20900,20900,20900,11
|
|
20230831,135300,138628400,20900,21000,21000,20900,13
|
|
20230831,135200,138356600,20900,20900,20900,20900,0
|
|
20230831,135100,138356600,20900,20900,20900,20900,9
|
|
20230831,135000,138168500,20900,20900,20900,20900,35
|
|
20230831,134900,137437000,20900,20900,20900,20900,0
|
|
20230831,134800,137437000,20900,20900,20900,20900,11
|
|
20230831,134700,137207100,20950,20950,20950,20950,0
|
|
20230831,134600,137207100,20950,20950,20950,20950,12
|
|
20230831,134500,136955700,20950,20950,20950,20950,10
|
|
20230831,134400,136746200,21000,21000,21000,21000,2
|
|
20230831,134300,136704200,21000,21000,21000,21000,11
|
|
20230831,134200,136473200,21000,21100,21100,21000,11
|
|
20230831,134100,136242100,20900,21000,21000,20900,1011
|
|
20230831,134000,115066450,20950,20950,20950,20950,11
|
|
20230831,133900,114836000,20950,20950,20950,20950,0
|
|
20230831,133800,114836000,20950,20950,20950,20950,11
|
|
20230831,133700,114605550,20950,20950,20950,20950,22
|
|
20230831,133600,114144650,20950,20950,20950,20950,0
|
|
20230831,133500,114144650,20950,20950,20950,20950,9
|
|
20230831,133400,113956100,20950,20950,20950,20950,11
|
|
20230831,133300,113725650,20950,20950,20950,20950,0
|
|
20230831,133200,113725650,20950,20950,20950,20950,11
|
|
20230831,133100,113495200,20950,20950,20950,20950,12
|
|
20230831,133000,113243800,20950,20950,20950,20950,0
|
|
20230831,132900,113243800,20950,20950,20950,20950,10
|
|
20230831,132800,113034300,20950,20950,20950,20950,0
|
|
20230831,132700,113034300,20950,20950,20950,20950,11
|
|
20230831,132600,112803850,20950,21000,21000,20950,212
|
|
20230831,132500,108352350,20950,20950,20950,20950,0
|
|
20230831,132400,108352350,20950,20950,20950,20950,111
|
|
20230831,132300,106026900,20950,20950,20950,20950,12
|
|
20230831,132200,105775500,20950,20950,20950,20950,0
|
|
20230831,132100,105775500,20950,20950,20950,20950,11
|
|
20230831,132000,105545050,20950,20950,20950,20950,0
|
|
20230831,131900,105545050,20950,20950,20950,20950,10
|
|
20230831,131800,105335550,20950,20950,20950,20950,11
|
|
20230831,131700,105105100,20950,20950,20950,20950,0
|
|
20230831,131600,105105100,20950,20950,20950,20950,11
|
|
20230831,131500,104874650,20950,20950,20950,20950,12
|
|
20230831,131400,104623250,21050,21050,21050,21050,0
|
|
20230831,131300,104623250,21050,20950,21050,20950,25
|
|
20230831,131200,104099400,20950,20950,20950,20950,0
|
|
20230831,131100,104099400,20950,20950,20950,20950,12
|
|
20230831,131000,103848000,21050,20950,21050,20950,11
|
|
20230831,130900,103617450,20950,20950,20950,20950,0
|
|
20230831,130800,103617450,20950,20950,20950,20950,12
|
|
20230831,130700,103366050,20950,20950,20950,20950,10
|
|
20230831,130600,103156550,20950,20950,20950,20950,0
|
|
20230831,130500,103156550,20950,20950,20950,20950,10
|
|
20230831,130400,102947050,20950,20950,20950,20950,0
|
|
20230831,130300,102947050,20950,20950,20950,20950,11
|
|
20230831,130200,102716600,20950,20950,20950,20950,12
|
|
20230831,130100,102465200,21050,21050,21050,21050,1
|
|
20230831,130000,102444150,20950,20950,20950,20950,10
|
|
20230831,125900,102234650,20950,20950,20950,20950,11
|
|
20230831,125800,102004200,21050,21050,21050,21050,0
|
|
20230831,125700,102004200,21050,20950,21050,20950,11
|
|
20230831,125600,101773650,20950,20950,20950,20950,0
|
|
20230831,125500,101773650,20950,20950,20950,20950,12
|
|
20230831,125400,101522250,20950,20950,20950,20950,10
|
|
20230831,125300,101312750,20950,20950,20950,20950,0
|
|
20230831,125200,101312750,20950,20950,20950,20950,12
|
|
20230831,125100,101061350,20950,20950,20950,20950,10
|
|
20230831,125000,100851850,20950,20950,20950,20950,0
|
|
20230831,124900,100851850,20950,20950,20950,20950,10
|
|
20230831,124800,100642350,20950,20950,20950,20950,11
|
|
20230831,124700,100411900,20950,20950,20950,20950,0
|
|
20230831,124600,100411900,20950,20950,20950,20950,12
|
|
20230831,124500,100160500,20950,20950,20950,20950,0
|
|
20230831,124400,100160500,20950,20950,20950,20950,10
|
|
20230831,124300,99951000,20950,20950,20950,20950,11
|
|
20230831,124200,99720550,20950,20950,20950,20950,0
|
|
20230831,124100,99720550,20950,20950,20950,20950,10
|
|
20230831,124000,99511050,20950,20950,20950,20950,12
|
|
20230831,123900,99259650,21050,21050,21050,21050,0
|
|
20230831,123800,99259650,21050,20950,21050,20950,84
|
|
20230831,123700,97492950,20950,20950,20950,20950,0
|
|
20230831,123600,97492950,20950,20950,20950,20950,11
|
|
20230831,123500,97262500,20950,20950,20950,20950,11
|
|
20230831,123400,97032050,20950,20950,20950,20950,0
|
|
20230831,123300,97032050,20950,20950,20950,20950,11
|
|
20230831,123200,96801600,20950,20950,20950,20950,10
|
|
20230831,123100,96592100,20950,20950,20950,20950,0
|
|
20230831,123000,96592100,20950,20950,20950,20950,11
|
|
20230831,122900,96361650,21000,21000,21000,21000,1
|
|
20230831,122800,96340650,20950,20950,20950,20950,11
|
|
20230831,122700,96110200,20950,20950,20950,20950,12
|
|
20230831,122600,95858800,21000,21000,21000,21000,0
|
|
20230831,122500,95858800,21000,21000,21000,21000,9
|
|
20230831,122400,95669800,21000,21000,21000,21000,22
|
|
20230831,122300,95207800,20950,20950,20950,20950,0
|
|
20230831,122200,95207800,20950,21000,21000,20950,410
|
|
20230831,122100,86616300,21000,21000,21000,21000,1
|
|
20230831,122000,86595300,21000,21000,21000,21000,11
|
|
20230831,121900,86364300,21000,21000,21000,21000,10
|
|
20230831,121800,86154300,21000,21000,21000,21000,0
|
|
20230831,121700,86154300,21000,21000,21000,21000,12
|
|
20230831,121600,85902300,21000,21000,21000,21000,10
|
|
20230831,121500,85692300,21100,21100,21100,21100,0
|
|
20230831,121400,85692300,21100,21000,21100,21000,13
|
|
20230831,121300,85419200,21000,21000,21000,21000,0
|
|
20230831,121200,85419200,21000,21000,21000,21000,10
|
|
20230831,121100,85209200,21000,21000,21000,21000,10
|
|
20230831,121000,84999200,21000,21000,21000,21000,0
|
|
20230831,120900,84999200,21000,21000,21000,21000,11
|
|
20230831,120800,84768200,21000,21000,21000,21000,12
|
|
20230831,120700,84516200,21000,21000,21000,21000,0
|
|
20230831,120600,84516200,21000,21000,21000,21000,10
|
|
20230831,120500,84306200,21000,21000,21000,21000,0
|
|
20230831,120400,84306200,21000,21000,21000,21000,12
|
|
20230831,120300,84054200,21000,21000,21000,21000,9
|
|
20230831,120200,83865200,21000,21000,21000,21000,6
|
|
20230831,120100,83739200,21000,21000,21000,21000,12
|
|
20230831,120000,83487200,21000,21000,21000,21000,10
|
|
20230831,115900,83277200,21000,21000,21000,21000,0
|
|
20230831,115800,83277200,21000,21000,21000,21000,11
|
|
20230831,115700,83046200,21000,21000,21000,21000,11
|
|
20230831,115600,82815200,21000,21000,21000,21000,0
|
|
20230831,115500,82815200,21000,21000,21000,21000,12
|
|
20230831,115400,82563200,21000,21000,21000,21000,0
|
|
20230831,115300,82563200,21000,21000,21000,21000,10
|
|
20230831,115200,82353200,21000,21000,21000,21000,16
|
|
20230831,115100,82017200,21000,21000,21000,21000,5
|
|
20230831,115000,81912200,21000,21000,21000,21000,11
|
|
20230831,114900,81681200,21000,21000,21000,21000,12
|
|
20230831,114800,81429200,21000,21000,21000,21000,73
|
|
20230831,114700,79896200,21000,21000,21000,21000,9
|
|
20230831,114600,79707200,21000,21000,21000,21000,0
|
|
20230831,114500,79707200,21000,21000,21000,21000,11
|
|
20230831,114400,79476200,21000,21000,21000,21000,11
|
|
20230831,114300,79245200,21000,21000,21000,21000,0
|
|
20230831,114200,79245200,21000,21000,21000,21000,12
|
|
20230831,114100,78993200,21000,21000,21000,21000,10
|
|
20230831,114000,78783200,21000,21000,21000,21000,0
|
|
20230831,113900,78783200,21000,21000,21000,21000,11
|
|
20230831,113800,78552200,21000,21000,21000,21000,0
|
|
20230831,113700,78552200,21000,21000,21000,21000,10
|
|
20230831,113600,78342200,21000,21000,21000,21000,12
|
|
20230831,113500,78090200,21100,21100,21100,21100,0
|
|
20230831,113400,78090200,21100,21000,21100,21000,11
|
|
20230831,113300,77859100,21000,21000,21000,21000,31
|
|
20230831,113200,77208100,21000,21000,21000,21000,0
|
|
20230831,113100,77208100,21000,21000,21000,21000,10
|
|
20230831,113000,76998100,21000,21000,21000,21000,10
|
|
20230831,112900,76788100,21000,21000,21000,21000,12
|
|
20230831,112800,76536100,21000,21000,21000,21000,10
|
|
20230831,112700,76326100,21000,21000,21000,21000,0
|
|
20230831,112600,76326100,21000,21000,21000,21000,12
|
|
20230831,112500,76074100,21000,21000,21000,21000,10
|
|
20230831,112400,75864100,21000,21000,21000,21000,0
|
|
20230831,112300,75864100,21000,21000,21000,21000,10
|
|
20230831,112200,75654100,21000,21000,21000,21000,0
|
|
20230831,112100,75654100,21000,21000,21000,21000,11
|
|
20230831,112000,75423100,21000,21000,21000,21000,12
|
|
20230831,111900,75171100,21000,21000,21000,21000,0
|
|
20230831,111800,75171100,21000,21000,21000,21000,10
|
|
20230831,111700,74961100,21000,21000,21000,21000,11
|
|
20230831,111600,74730100,21000,21000,21000,21000,0
|
|
20230831,111500,74730100,21000,21000,21000,21000,10
|
|
20230831,111400,74520100,21000,21000,21000,21000,0
|
|
20230831,111300,74520100,21000,21000,21000,21000,11
|
|
20230831,111200,74289100,21000,21000,21000,21000,11
|
|
20230831,111100,74058100,21000,21000,21000,21000,0
|
|
20230831,111000,74058100,21000,21000,21000,21000,112
|
|
20230831,110900,71706100,21000,21000,21000,21000,9
|
|
20230831,110800,71517100,21050,21050,21050,21050,0
|
|
20230831,110700,71517100,21050,21050,21050,21050,12
|
|
20230831,110600,71264500,21050,21050,21050,21050,10
|
|
20230831,110500,71054000,21050,21050,21050,21050,0
|
|
20230831,110400,71054000,21050,21050,21050,21050,12
|
|
20230831,110300,70801400,21050,21050,21050,21050,0
|
|
20230831,110200,70801400,21050,21050,21050,21050,10
|
|
20230831,110100,70590900,21050,21050,21050,21050,10
|
|
20230831,110000,70380400,21050,21050,21050,21050,0
|
|
20230831,105900,70380400,21050,21050,21050,21050,11
|
|
20230831,105800,70148850,21050,21050,21050,21050,12
|
|
20230831,105700,69896250,21050,21050,21050,21050,0
|
|
20230831,105600,69896250,21050,21050,21050,21050,10
|
|
20230831,105500,69685750,21050,21050,21050,21050,0
|
|
20230831,105400,69685750,21050,21050,21050,21050,11
|
|
20230831,105300,69454200,21050,21050,21050,21050,10
|
|
20230831,105200,69243700,21050,21050,21050,21050,0
|
|
20230831,105100,69243700,21050,21050,21050,21050,12
|
|
20230831,105000,68991100,21050,21050,21050,21050,10
|
|
20230831,104900,68780600,21050,21050,21050,21050,0
|
|
20230831,104800,68780600,21050,21050,21050,21050,11
|
|
20230831,104700,68549050,21050,21050,21050,21050,0
|
|
20230831,104600,68549050,21050,21150,21150,21050,12
|
|
20230831,104500,68296350,21050,21050,21050,21050,11
|
|
20230831,104400,68064800,21050,21050,21050,21050,0
|
|
20230831,104300,68064800,21050,21050,21050,21050,10
|
|
20230831,104200,67854300,21050,21050,21050,21050,12
|
|
20230831,104100,67601700,21050,21050,21050,21050,0
|
|
20230831,104000,67601700,21050,21150,21150,21050,11
|
|
20230831,103900,67370050,21050,21050,21050,21050,0
|
|
20230831,103800,67370050,21050,21050,21050,21050,12
|
|
20230831,103700,67117450,21050,21050,21050,21050,9
|
|
20230831,103600,66928000,21050,21050,21050,21050,0
|
|
20230831,103500,66928000,21050,21050,21050,21050,12
|
|
20230831,103400,66675400,21050,21050,21050,21050,10
|
|
20230831,103300,66464900,21050,21050,21050,21050,0
|
|
20230831,103200,66464900,21050,21050,21050,21050,12
|
|
20230831,103100,66212300,21100,21050,21100,21050,224
|
|
20230831,103000,61492100,20950,20950,20950,20950,10
|
|
20230831,102900,61282600,21000,21000,21000,21000,200
|
|
20230831,102800,57082600,21000,21000,21000,21000,0
|
|
20230831,102700,57082600,21000,21000,21000,21000,11
|
|
20230831,102600,56851600,21000,21000,21000,21000,12
|
|
20230831,102500,56599600,21000,21000,21000,21000,0
|
|
20230831,102400,56599600,21000,21000,21000,21000,11
|
|
20230831,102300,56368600,21000,21000,21000,21000,12
|
|
20230831,102200,56116600,21000,21000,21000,21000,4
|
|
20230831,102100,56032600,21000,21000,21000,21000,9
|
|
20230831,102000,55843600,21000,21000,21000,21000,2
|
|
20230831,101900,55801600,21000,21000,21000,21000,11
|
|
20230831,101800,55570600,21000,21000,21000,21000,11
|
|
20230831,101700,55339600,21000,21000,21000,21000,0
|
|
20230831,101600,55339600,21000,21000,21000,21000,12
|
|
20230831,101500,55087600,21000,21000,21000,21000,9
|
|
20230831,101400,54898600,21000,21000,21000,21000,0
|
|
20230831,101300,54898600,21000,21000,21000,21000,11
|
|
20230831,101200,54667600,21000,21000,21000,21000,0
|
|
20230831,101100,54667600,21000,21050,21050,21000,19
|
|
20230831,101000,54268200,21000,21000,21000,21000,12
|
|
20230831,100900,54016200,21000,21000,21000,21000,0
|
|
20230831,100800,54016200,21000,21000,21000,21000,10
|
|
20230831,100700,53806200,21000,21000,21000,21000,10
|
|
20230831,100600,53596200,21000,21000,21000,21000,0
|
|
20230831,100500,53596200,21000,21000,21000,21000,11
|
|
20230831,100400,53365200,21050,21050,21050,21050,1
|
|
20230831,100300,53344150,21000,21000,21000,21000,12
|
|
20230831,100200,53092150,21000,21000,21000,21000,10
|
|
20230831,100100,52882150,21050,21050,21050,21050,0
|
|
20230831,100000,52882150,21050,21050,21050,21050,103
|
|
20230831,095900,50714000,21050,21050,21050,21050,10
|
|
20230831,095800,50503500,21050,21050,21050,21050,0
|
|
20230831,095700,50503500,21050,21050,21050,21050,11
|
|
20230831,095600,50271950,21050,21050,21050,21050,0
|
|
20230831,095500,50271950,21050,21050,21050,21050,11
|
|
20230831,095400,50040400,21050,21050,21050,21050,12
|
|
20230831,095300,49787800,21050,21050,21050,21050,0
|
|
20230831,095200,49787800,21050,21100,21100,21050,79
|
|
20230831,095100,48123050,21100,21100,21100,21100,11
|
|
20230831,095000,47890950,21100,21100,21100,21100,0
|
|
20230831,094900,47890950,21100,21100,21100,21100,10
|
|
20230831,094800,47679950,21100,21100,21100,21100,0
|
|
20230831,094700,47679950,21100,21100,21100,21100,37
|
|
20230831,094600,46899250,21050,21050,21050,21050,10
|
|
20230831,094500,46688750,21050,21050,21050,21050,0
|
|
20230831,094400,46688750,21050,21050,21050,21050,12
|
|
20230831,094300,46436150,21100,21100,21100,21100,84
|
|
20230831,094200,44663750,21100,21100,21100,21100,42
|
|
20230831,094100,43777550,21100,21200,21200,21100,13
|
|
20230831,094000,43503150,21100,21100,21100,21100,0
|
|
20230831,093900,43503150,21100,21100,21100,21100,10
|
|
20230831,093800,43292150,21100,21100,21100,21100,16
|
|
20230831,093700,42954550,21100,21100,21100,21100,0
|
|
20230831,093600,42954550,21100,21200,21200,21100,12
|
|
20230831,093500,42701250,21100,21100,21100,21100,13
|
|
20230831,093400,42426950,21100,21100,21100,21100,0
|
|
20230831,093300,42426950,21100,21200,21200,21100,89
|
|
20230831,093200,40541150,21200,21150,21200,21150,73
|
|
20230831,093100,38997150,21200,21150,21200,21150,51
|
|
20230831,093000,37918450,21250,21150,21250,21150,611
|
|
20230831,092900,24985700,21100,21050,21100,21050,224
|
|
20230831,092800,20267750,20950,21050,21050,20950,12
|
|
20230831,092700,20016250,20950,21050,21050,20950,277
|
|
20230831,092600,14208200,21000,21000,21000,21000,0
|
|
20230831,092500,14208200,21000,21000,21000,21000,12
|
|
20230831,092400,13956200,21000,21000,21000,21000,10
|
|
20230831,092300,13746200,21050,21050,21050,21050,107
|
|
20230831,092200,11493850,21050,21050,21050,21050,11
|
|
20230831,092100,11262300,21050,21050,21050,21050,59
|
|
20230831,092000,10020350,21050,21100,21100,21050,12
|
|
20230831,091900,9767700,21050,21050,21050,21050,21
|
|
20230831,091800,9325650,21050,21050,21050,21050,0
|
|
20230831,091700,9325650,21050,21050,21050,21050,10
|
|
20230831,091600,9115150,21050,21050,21050,21050,11
|
|
20230831,091500,8883600,21100,21100,21100,21100,1
|
|
20230831,091400,8862500,21100,21050,21100,21050,12
|
|
20230831,091300,8609850,21100,21100,21100,21100,1
|
|
20230831,091200,8588750,21050,21050,21050,21050,10
|
|
20230831,091100,8378250,21050,21050,21050,21050,0
|
|
20230831,091000,8378250,21050,21050,21050,21050,0
|
|
20230831,090900,8378250,21050,21050,21050,21050,1
|
|
20230831,090800,8357200,21050,21050,21050,21050,3
|
|
20230831,090700,8294050,21000,21050,21050,21000,27
|
|
20230831,090600,7726950,21050,21050,21100,21050,54
|
|
20230831,090500,6590200,21050,21100,21100,21050,63
|
|
20230831,090400,5262800,21050,21050,21050,21050,83
|
|
20230831,090300,3515650,21100,21100,21100,21100,0
|
|
20230831,090200,3515650,21100,21100,21100,21100,0
|
|
20230831,090100,3515650,21100,21100,21100,21100,0
|
|
20230831,090000,3515650,21100,21250,21250,21100,166
|