579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183600,154567670,10380,10380,10380,10380,423
|
|
20230831,183500,154567670,10380,10380,10380,10380,0
|
|
20230831,183400,154567670,10380,10380,10380,10380,0
|
|
20230831,183300,154567670,10380,10380,10380,10380,0
|
|
20230831,183200,154567670,10380,10380,10380,10380,0
|
|
20230831,183100,154567670,10380,10380,10380,10380,0
|
|
20230831,183000,154567670,10380,10380,10380,10380,0
|
|
20230831,182900,154567670,10380,10380,10380,10380,0
|
|
20230831,182800,154567670,10380,10380,10380,10380,0
|
|
20230831,182700,154567670,10380,10380,10380,10380,0
|
|
20230831,182600,154567670,10380,10380,10380,10380,0
|
|
20230831,182500,154567670,10380,10380,10380,10380,0
|
|
20230831,182400,154567670,10380,10380,10380,10380,0
|
|
20230831,182300,154567670,10380,10380,10380,10380,0
|
|
20230831,182200,154567670,10380,10380,10380,10380,0
|
|
20230831,182100,154567670,10380,10380,10380,10380,0
|
|
20230831,182000,154567670,10380,10380,10380,10380,0
|
|
20230831,181900,154567670,10380,10380,10380,10380,0
|
|
20230831,181800,154567670,10380,10380,10380,10380,0
|
|
20230831,181700,154567670,10380,10380,10380,10380,0
|
|
20230831,181600,154567670,10380,10380,10380,10380,0
|
|
20230831,181500,154567670,10380,10380,10380,10380,0
|
|
20230831,181400,154567670,10380,10380,10380,10380,0
|
|
20230831,181300,154567670,10380,10380,10380,10380,0
|
|
20230831,181200,154567670,10380,10380,10380,10380,0
|
|
20230831,181100,154567670,10380,10380,10380,10380,0
|
|
20230831,181000,154567670,10380,10380,10380,10380,0
|
|
20230831,180900,154567670,10380,10380,10380,10380,0
|
|
20230831,180800,154567670,10380,10380,10380,10380,0
|
|
20230831,180700,154567670,10380,10380,10380,10380,0
|
|
20230831,180600,154567670,10380,10380,10380,10380,423
|
|
20230831,180500,154567670,10380,10380,10380,10380,0
|
|
20230831,180400,154567670,10380,10380,10380,10380,0
|
|
20230831,180300,154567670,10380,10380,10380,10380,0
|
|
20230831,180200,154567670,10380,10380,10380,10380,0
|
|
20230831,180100,154567670,10380,10380,10380,10380,0
|
|
20230831,180000,154567670,10380,10380,10380,10380,0
|
|
20230831,175900,154567670,10380,10380,10380,10380,0
|
|
20230831,175800,154567670,10380,10380,10380,10380,0
|
|
20230831,175700,154567670,10380,10380,10380,10380,0
|
|
20230831,175600,154567670,10380,10380,10380,10380,0
|
|
20230831,175500,154567670,10380,10380,10380,10380,0
|
|
20230831,175400,154567670,10380,10380,10380,10380,0
|
|
20230831,175300,154567670,10380,10380,10380,10380,0
|
|
20230831,175200,154567670,10380,10380,10380,10380,0
|
|
20230831,175100,154567670,10380,10380,10380,10380,0
|
|
20230831,175000,154567670,10380,10380,10380,10380,0
|
|
20230831,174900,154567670,10380,10380,10380,10380,0
|
|
20230831,174800,154567670,10380,10380,10380,10380,0
|
|
20230831,174700,154567670,10380,10380,10380,10380,0
|
|
20230831,174600,154567670,10380,10380,10380,10380,0
|
|
20230831,174500,154567670,10380,10380,10380,10380,0
|
|
20230831,174400,154567670,10380,10380,10380,10380,0
|
|
20230831,174300,154567670,10380,10380,10380,10380,0
|
|
20230831,174200,154567670,10380,10380,10380,10380,0
|
|
20230831,174100,154567670,10380,10380,10380,10380,0
|
|
20230831,174000,154567670,10380,10380,10380,10380,0
|
|
20230831,173900,154567670,10380,10380,10380,10380,0
|
|
20230831,173800,154567670,10380,10380,10380,10380,0
|
|
20230831,173700,154567670,10380,10380,10380,10380,0
|
|
20230831,173600,154567670,10380,10380,10380,10380,423
|
|
20230831,173500,154567670,10380,10380,10380,10380,0
|
|
20230831,173400,154567670,10380,10380,10380,10380,0
|
|
20230831,173300,154567670,10380,10380,10380,10380,0
|
|
20230831,173200,154567670,10380,10380,10380,10380,0
|
|
20230831,173100,154567670,10380,10380,10380,10380,0
|
|
20230831,173000,154567670,10380,10380,10380,10380,0
|
|
20230831,172900,154567670,10380,10380,10380,10380,0
|
|
20230831,172800,154567670,10380,10380,10380,10380,0
|
|
20230831,172700,154567670,10380,10380,10380,10380,0
|
|
20230831,172600,154567670,10380,10380,10380,10380,0
|
|
20230831,172500,154567670,10380,10380,10380,10380,0
|
|
20230831,172400,154567670,10380,10380,10380,10380,0
|
|
20230831,172300,154567670,10380,10380,10380,10380,0
|
|
20230831,172200,154567670,10380,10380,10380,10380,0
|
|
20230831,172100,154567670,10380,10380,10380,10380,0
|
|
20230831,172000,154567670,10380,10380,10380,10380,0
|
|
20230831,171900,154567670,10380,10380,10380,10380,0
|
|
20230831,171800,154567670,10380,10380,10380,10380,0
|
|
20230831,171700,154567670,10380,10380,10380,10380,0
|
|
20230831,171600,154567670,10380,10380,10380,10380,0
|
|
20230831,171500,154567670,10380,10380,10380,10380,0
|
|
20230831,171400,154567670,10380,10380,10380,10380,0
|
|
20230831,171300,154567670,10380,10380,10380,10380,0
|
|
20230831,171200,154567670,10380,10380,10380,10380,0
|
|
20230831,171100,154567670,10380,10380,10380,10380,0
|
|
20230831,171000,154567670,10380,10380,10380,10380,0
|
|
20230831,170900,154567670,10380,10380,10380,10380,0
|
|
20230831,170800,154567670,10380,10380,10380,10380,0
|
|
20230831,170700,154567670,10380,10380,10380,10380,0
|
|
20230831,170600,154567670,10380,10380,10380,10380,423
|
|
20230831,170500,154567670,10380,10380,10380,10380,0
|
|
20230831,170400,154567670,10380,10380,10380,10380,0
|
|
20230831,170300,154567670,10380,10380,10380,10380,0
|
|
20230831,170200,154567670,10380,10380,10380,10380,0
|
|
20230831,170100,154567670,10380,10380,10380,10380,0
|
|
20230831,170000,154567670,10380,10380,10380,10380,0
|
|
20230831,165900,154567670,10380,10380,10380,10380,0
|
|
20230831,165800,154567670,10380,10380,10380,10380,0
|
|
20230831,165700,154567670,10380,10380,10380,10380,0
|
|
20230831,165600,154567670,10380,10380,10380,10380,0
|
|
20230831,165500,154567670,10380,10380,10380,10380,0
|
|
20230831,165400,154567670,10380,10380,10380,10380,0
|
|
20230831,165300,154567670,10380,10380,10380,10380,0
|
|
20230831,165200,154567670,10380,10380,10380,10380,0
|
|
20230831,165100,154567670,10380,10380,10380,10380,0
|
|
20230831,165000,154567670,10380,10380,10380,10380,0
|
|
20230831,164900,154567670,10380,10380,10380,10380,0
|
|
20230831,164800,154567670,10380,10380,10380,10380,0
|
|
20230831,164700,154567670,10380,10380,10380,10380,0
|
|
20230831,164600,154567670,10380,10380,10380,10380,0
|
|
20230831,164500,154567670,10380,10380,10380,10380,0
|
|
20230831,164400,154567670,10380,10380,10380,10380,0
|
|
20230831,164300,154567670,10380,10380,10380,10380,0
|
|
20230831,164200,154567670,10380,10380,10380,10380,0
|
|
20230831,164100,154567670,10380,10380,10380,10380,0
|
|
20230831,164000,154567670,10380,10380,10380,10380,0
|
|
20230831,163900,154567670,10380,10380,10380,10380,0
|
|
20230831,163800,154567670,10380,10380,10380,10380,0
|
|
20230831,163700,154567670,10380,10380,10380,10380,0
|
|
20230831,163600,154567670,10380,10380,10380,10380,423
|
|
20230831,163500,154567670,10380,10380,10380,10380,0
|
|
20230831,163400,154567670,10380,10380,10380,10380,0
|
|
20230831,163300,154567670,10380,10380,10380,10380,0
|
|
20230831,163200,154567670,10380,10380,10380,10380,0
|
|
20230831,163100,154567670,10380,10380,10380,10380,0
|
|
20230831,163000,154567670,10380,10380,10380,10380,0
|
|
20230831,162900,154567670,10380,10380,10380,10380,0
|
|
20230831,162800,154567670,10380,10380,10380,10380,0
|
|
20230831,162700,154567670,10380,10380,10380,10380,0
|
|
20230831,162600,154567670,10380,10380,10380,10380,0
|
|
20230831,162500,154567670,10380,10380,10380,10380,0
|
|
20230831,162400,154567670,10380,10380,10380,10380,0
|
|
20230831,162300,154567670,10380,10380,10380,10380,0
|
|
20230831,162200,154567670,10380,10380,10380,10380,0
|
|
20230831,162100,154567670,10380,10380,10380,10380,0
|
|
20230831,162000,154567670,10380,10380,10380,10380,0
|
|
20230831,161900,154567670,10380,10380,10380,10380,0
|
|
20230831,161800,154567670,10380,10380,10380,10380,0
|
|
20230831,161700,154567670,10380,10380,10380,10380,0
|
|
20230831,161600,154567670,10380,10380,10380,10380,0
|
|
20230831,161500,154567670,10380,10380,10380,10380,0
|
|
20230831,161400,154567670,10380,10380,10380,10380,0
|
|
20230831,161300,154567670,10380,10380,10380,10380,0
|
|
20230831,161200,154567670,10380,10380,10380,10380,0
|
|
20230831,161100,154567670,10380,10380,10380,10380,0
|
|
20230831,161000,154567670,10380,10380,10380,10380,0
|
|
20230831,160900,154567670,10380,10380,10380,10380,0
|
|
20230831,160800,154567670,10380,10380,10380,10380,0
|
|
20230831,160700,154567670,10380,10380,10380,10380,0
|
|
20230831,160600,154567670,10380,10380,10380,10380,423
|
|
20230831,160500,154567670,10380,10380,10380,10380,0
|
|
20230831,160400,154567670,10380,10380,10380,10380,0
|
|
20230831,160300,154567670,10380,10380,10380,10380,0
|
|
20230831,160200,154567670,10380,10380,10380,10380,0
|
|
20230831,160100,154567670,10380,10380,10380,10380,0
|
|
20230831,160000,154567670,10380,10380,10380,10380,0
|
|
20230831,155900,154567670,10380,10380,10380,10380,0
|
|
20230831,155800,154567670,10380,10380,10380,10380,0
|
|
20230831,155700,154567670,10380,10380,10380,10380,0
|
|
20230831,155600,154567670,10380,10380,10380,10380,0
|
|
20230831,155500,154567670,10380,10380,10380,10380,0
|
|
20230831,155400,154567670,10380,10380,10380,10380,0
|
|
20230831,155300,154567670,10380,10380,10380,10380,0
|
|
20230831,155200,154567670,10380,10380,10380,10380,0
|
|
20230831,155100,154567670,10380,10380,10380,10380,0
|
|
20230831,155000,154567670,10380,10380,10380,10380,0
|
|
20230831,154900,154567670,10380,10380,10380,10380,0
|
|
20230831,154800,154567670,10380,10380,10380,10380,0
|
|
20230831,154700,154567670,10380,10380,10380,10380,0
|
|
20230831,154600,154567670,10380,10380,10380,10380,0
|
|
20230831,154500,154567670,10380,10380,10380,10380,0
|
|
20230831,154400,154567670,10380,10380,10380,10380,0
|
|
20230831,154300,154567670,10380,10380,10380,10380,0
|
|
20230831,154200,154567670,10380,10380,10380,10380,0
|
|
20230831,154100,154567670,10380,10380,10380,10380,0
|
|
20230831,154000,154567670,10380,10380,10380,10380,0
|
|
20230831,153900,154567670,10380,10380,10380,10380,0
|
|
20230831,153800,154567670,10380,10380,10380,10380,0
|
|
20230831,153700,154567670,10380,10380,10380,10380,0
|
|
20230831,153600,154567670,10380,10380,10380,10380,423
|
|
20230831,153500,154567670,10380,10380,10380,10380,0
|
|
20230831,153400,154567670,10380,10380,10380,10380,0
|
|
20230831,153300,154567670,10380,10380,10380,10380,0
|
|
20230831,153200,154567670,10380,10380,10380,10380,0
|
|
20230831,153100,154567670,10380,10380,10380,10380,0
|
|
20230831,153000,154567670,10380,10380,10380,10380,423
|
|
20230831,152900,150176930,10330,10330,10330,10330,0
|
|
20230831,152800,150176930,10330,10330,10330,10330,0
|
|
20230831,152700,150176930,10330,10330,10330,10330,0
|
|
20230831,152600,150176930,10330,10330,10330,10330,0
|
|
20230831,152500,150176930,10330,10330,10330,10330,0
|
|
20230831,152400,150176930,10330,10330,10330,10330,0
|
|
20230831,152300,150176930,10330,10330,10330,10330,0
|
|
20230831,152200,150176930,10330,10330,10330,10330,0
|
|
20230831,152100,150176930,10330,10330,10330,10330,0
|
|
20230831,152000,150176930,10330,10330,10330,10330,0
|
|
20230831,151900,150176930,10330,10340,10340,10330,283
|
|
20230831,151800,147251060,10340,10340,10340,10340,2
|
|
20230831,151700,147230380,10340,10340,10340,10340,0
|
|
20230831,151600,147230380,10340,10340,10340,10330,414
|
|
20230831,151500,142950420,10340,10340,10340,10340,5
|
|
20230831,151400,142898720,10360,10360,10360,10360,0
|
|
20230831,151300,142898720,10360,10360,10360,10360,18
|
|
20230831,151200,142712240,10340,10340,10340,10340,1
|
|
20230831,151100,142701900,10340,10340,10340,10340,20
|
|
20230831,151000,142495100,10340,10340,10340,10340,0
|
|
20230831,150900,142495100,10340,10340,10340,10340,0
|
|
20230831,150800,142495100,10340,10340,10340,10340,21
|
|
20230831,150700,142277960,10340,10340,10340,10340,0
|
|
20230831,150600,142277960,10340,10340,10340,10340,0
|
|
20230831,150500,142277960,10340,10340,10340,10340,0
|
|
20230831,150400,142277960,10340,10340,10340,10340,0
|
|
20230831,150300,142277960,10340,10340,10340,10340,0
|
|
20230831,150200,142277960,10340,10340,10340,10340,0
|
|
20230831,150100,142277960,10340,10340,10340,10340,0
|
|
20230831,150000,142277960,10340,10340,10340,10340,1
|
|
20230831,145900,142267620,10340,10340,10340,10340,0
|
|
20230831,145800,142267620,10340,10340,10340,10340,0
|
|
20230831,145700,142267620,10340,10340,10340,10340,0
|
|
20230831,145600,142267620,10340,10340,10340,10340,0
|
|
20230831,145500,142267620,10340,10340,10340,10340,0
|
|
20230831,145400,142267620,10340,10340,10340,10340,23
|
|
20230831,145300,142029800,10340,10340,10340,10340,25
|
|
20230831,145200,141771300,10340,10340,10340,10340,0
|
|
20230831,145100,141771300,10340,10340,10340,10340,0
|
|
20230831,145000,141771300,10340,10340,10350,10340,70
|
|
20230831,144900,141047470,10350,10350,10350,10350,168
|
|
20230831,144800,139308670,10350,10350,10350,10350,0
|
|
20230831,144700,139308670,10350,10350,10350,10350,0
|
|
20230831,144600,139308670,10350,10350,10350,10350,0
|
|
20230831,144500,139308670,10350,10350,10350,10350,140
|
|
20230831,144400,137859670,10350,10350,10350,10350,0
|
|
20230831,144300,137859670,10350,10350,10350,10350,0
|
|
20230831,144200,137859670,10350,10350,10350,10350,0
|
|
20230831,144100,137859670,10350,10350,10350,10350,0
|
|
20230831,144000,137859670,10350,10350,10350,10350,0
|
|
20230831,143900,137859670,10350,10350,10350,10350,0
|
|
20230831,143800,137859670,10350,10350,10350,10350,0
|
|
20230831,143700,137859670,10350,10350,10350,10350,25
|
|
20230831,143600,137600920,10380,10380,10380,10380,0
|
|
20230831,143500,137600920,10380,10380,10380,10380,0
|
|
20230831,143400,137600920,10380,10380,10380,10380,0
|
|
20230831,143300,137600920,10380,10380,10380,10380,0
|
|
20230831,143200,137600920,10380,10380,10380,10380,20
|
|
20230831,143100,137393320,10380,10380,10380,10380,0
|
|
20230831,143000,137393320,10380,10380,10380,10380,0
|
|
20230831,142900,137393320,10380,10380,10380,10380,0
|
|
20230831,142800,137393320,10380,10380,10380,10380,0
|
|
20230831,142700,137393320,10380,10380,10380,10380,0
|
|
20230831,142600,137393320,10380,10380,10380,10380,0
|
|
20230831,142500,137393320,10380,10380,10380,10380,0
|
|
20230831,142400,137393320,10380,10380,10380,10380,0
|
|
20230831,142300,137393320,10380,10380,10380,10380,0
|
|
20230831,142200,137393320,10380,10380,10380,10380,1
|
|
20230831,142100,137382940,10340,10340,10340,10340,0
|
|
20230831,142000,137382940,10340,10350,10350,10340,22
|
|
20230831,141900,137155450,10350,10350,10350,10350,200
|
|
20230831,141800,135085450,10350,10350,10350,10350,0
|
|
20230831,141700,135085450,10350,10350,10350,10350,0
|
|
20230831,141600,135085450,10350,10350,10350,10350,0
|
|
20230831,141500,135085450,10350,10350,10350,10350,0
|
|
20230831,141400,135085450,10350,10350,10350,10350,0
|
|
20230831,141300,135085450,10350,10350,10350,10350,0
|
|
20230831,141200,135085450,10350,10350,10350,10350,130
|
|
20230831,141100,133739950,10350,10350,10350,10350,0
|
|
20230831,141000,133739950,10350,10350,10350,10350,0
|
|
20230831,140900,133739950,10350,10350,10350,10350,0
|
|
20230831,140800,133739950,10350,10350,10350,10350,0
|
|
20230831,140700,133739950,10350,10350,10350,10350,21
|
|
20230831,140600,133522600,10350,10350,10350,10350,0
|
|
20230831,140500,133522600,10350,10350,10350,10350,0
|
|
20230831,140400,133522600,10350,10350,10350,10350,0
|
|
20230831,140300,133522600,10350,10350,10350,10340,241
|
|
20230831,140200,131029480,10350,10350,10350,10350,0
|
|
20230831,140100,131029480,10350,10350,10350,10350,0
|
|
20230831,140000,131029480,10350,10350,10350,10350,0
|
|
20230831,135900,131029480,10350,10370,10370,10350,302
|
|
20230831,135800,127902380,10370,10370,10370,10370,0
|
|
20230831,135700,127902380,10370,10370,10370,10370,0
|
|
20230831,135600,127902380,10370,10370,10370,10370,4
|
|
20230831,135500,127860900,10370,10390,10390,10370,110
|
|
20230831,135400,126720180,10370,10370,10370,10370,0
|
|
20230831,135300,126720180,10370,10370,10370,10370,0
|
|
20230831,135200,126720180,10370,10370,10370,10370,0
|
|
20230831,135100,126720180,10370,10370,10370,10370,0
|
|
20230831,135000,126720180,10370,10370,10370,10370,0
|
|
20230831,134900,126720180,10370,10370,10370,10370,0
|
|
20230831,134800,126720180,10370,10370,10370,10370,0
|
|
20230831,134700,126720180,10370,10370,10370,10370,0
|
|
20230831,134600,126720180,10370,10370,10370,10370,0
|
|
20230831,134500,126720180,10370,10370,10370,10370,0
|
|
20230831,134400,126720180,10370,10370,10370,10370,0
|
|
20230831,134300,126720180,10370,10370,10370,10370,18
|
|
20230831,134200,126533520,10390,10390,10390,10390,0
|
|
20230831,134100,126533520,10390,10390,10390,10390,0
|
|
20230831,134000,126533520,10390,10390,10390,10390,2
|
|
20230831,133900,126512740,10370,10370,10370,10370,0
|
|
20230831,133800,126512740,10370,10370,10370,10370,0
|
|
20230831,133700,126512740,10370,10370,10370,10370,0
|
|
20230831,133600,126512740,10370,10370,10370,10370,0
|
|
20230831,133500,126512740,10370,10370,10370,10370,25
|
|
20230831,133400,126253490,10400,10400,10400,10400,0
|
|
20230831,133300,126253490,10400,10400,10400,10400,0
|
|
20230831,133200,126253490,10400,10400,10400,10400,0
|
|
20230831,133100,126253490,10400,10400,10400,10400,0
|
|
20230831,133000,126253490,10400,10400,10400,10400,0
|
|
20230831,132900,126253490,10400,10400,10400,10400,0
|
|
20230831,132800,126253490,10400,10400,10400,10400,1
|
|
20230831,132700,126243090,10410,10410,10410,10410,0
|
|
20230831,132600,126243090,10410,10410,10410,10410,0
|
|
20230831,132500,126243090,10410,10410,10410,10410,0
|
|
20230831,132400,126243090,10410,10410,10410,10410,0
|
|
20230831,132300,126243090,10410,10410,10410,10410,37
|
|
20230831,132200,125857920,10370,10370,10370,10370,0
|
|
20230831,132100,125857920,10370,10370,10370,10370,0
|
|
20230831,132000,125857920,10370,10370,10370,10370,0
|
|
20230831,131900,125857920,10370,10410,10410,10370,49
|
|
20230831,131800,125349730,10370,10370,10370,10370,0
|
|
20230831,131700,125349730,10370,10370,10370,10370,0
|
|
20230831,131600,125349730,10370,10370,10370,10370,1
|
|
20230831,131500,125339360,10410,10410,10410,10410,27
|
|
20230831,131400,125058290,10410,10410,10410,10410,0
|
|
20230831,131300,125058290,10410,10410,10410,10410,0
|
|
20230831,131200,125058290,10410,10410,10410,10410,0
|
|
20230831,131100,125058290,10410,10410,10410,10410,0
|
|
20230831,131000,125058290,10410,10410,10410,10410,0
|
|
20230831,130900,125058290,10410,10410,10410,10410,0
|
|
20230831,130800,125058290,10410,10410,10410,10410,0
|
|
20230831,130700,125058290,10410,10410,10410,10410,0
|
|
20230831,130600,125058290,10410,10410,10410,10410,0
|
|
20230831,130500,125058290,10410,10410,10410,10410,0
|
|
20230831,130400,125058290,10410,10410,10410,10410,1
|
|
20230831,130300,125047880,10420,10420,10420,10420,0
|
|
20230831,130200,125047880,10420,10420,10420,10420,0
|
|
20230831,130100,125047880,10420,10420,10420,10420,0
|
|
20230831,130000,125047880,10420,10420,10420,10420,0
|
|
20230831,125900,125047880,10420,10420,10420,10420,0
|
|
20230831,125800,125047880,10420,10420,10420,10420,0
|
|
20230831,125700,125047880,10420,10420,10420,10420,0
|
|
20230831,125600,125047880,10420,10420,10420,10420,0
|
|
20230831,125500,125047880,10420,10420,10420,10420,0
|
|
20230831,125400,125047880,10420,10420,10420,10420,0
|
|
20230831,125300,125047880,10420,10420,10420,10420,0
|
|
20230831,125200,125047880,10420,10420,10420,10420,0
|
|
20230831,125100,125047880,10420,10420,10420,10420,0
|
|
20230831,125000,125047880,10420,10420,10420,10420,0
|
|
20230831,124900,125047880,10420,10420,10420,10420,0
|
|
20230831,124800,125047880,10420,10420,10420,10420,0
|
|
20230831,124700,125047880,10420,10420,10420,10420,0
|
|
20230831,124600,125047880,10420,10420,10420,10420,2
|
|
20230831,124500,125027040,10420,10400,10420,10400,209
|
|
20230831,124400,122851090,10410,10410,10410,10410,0
|
|
20230831,124300,122851090,10410,10410,10410,10410,0
|
|
20230831,124200,122851090,10410,10410,10410,10410,0
|
|
20230831,124100,122851090,10410,10410,10410,10410,0
|
|
20230831,124000,122851090,10410,10410,10410,10410,0
|
|
20230831,123900,122851090,10410,10410,10410,10410,0
|
|
20230831,123800,122851090,10410,10410,10410,10410,0
|
|
20230831,123700,122851090,10410,10410,10410,10410,279
|
|
20230831,123600,119946700,10400,10400,10400,10400,0
|
|
20230831,123500,119946700,10400,10400,10400,10400,0
|
|
20230831,123400,119946700,10400,10400,10400,10400,81
|
|
20230831,123300,119104300,10370,10370,10370,10370,0
|
|
20230831,123200,119104300,10370,10370,10370,10370,0
|
|
20230831,123100,119104300,10370,10370,10370,10370,1
|
|
20230831,123000,119093930,10400,10400,10400,10400,319
|
|
20230831,122900,115776330,10380,10370,10380,10370,426
|
|
20230831,122800,111355100,10370,10370,10370,10370,0
|
|
20230831,122700,111355100,10370,10370,10370,10370,0
|
|
20230831,122600,111355100,10370,10370,10370,10370,15
|
|
20230831,122500,111199550,10370,10370,10370,10370,0
|
|
20230831,122400,111199550,10370,10370,10370,10370,0
|
|
20230831,122300,111199550,10370,10370,10370,10370,0
|
|
20230831,122200,111199550,10370,10370,10370,10370,0
|
|
20230831,122100,111199550,10370,10370,10370,10370,0
|
|
20230831,122000,111199550,10370,10370,10370,10370,0
|
|
20230831,121900,111199550,10370,10370,10370,10370,0
|
|
20230831,121800,111199550,10370,10370,10370,10370,0
|
|
20230831,121700,111199550,10370,10370,10370,10370,0
|
|
20230831,121600,111199550,10370,10370,10370,10370,34
|
|
20230831,121500,110846970,10370,10370,10370,10370,106
|
|
20230831,121400,109747750,10370,10370,10370,10370,0
|
|
20230831,121300,109747750,10370,10370,10370,10370,0
|
|
20230831,121200,109747750,10370,10370,10370,10370,0
|
|
20230831,121100,109747750,10370,10370,10370,10370,0
|
|
20230831,121000,109747750,10370,10370,10370,10370,0
|
|
20230831,120900,109747750,10370,10370,10370,10370,0
|
|
20230831,120800,109747750,10370,10370,10370,10370,0
|
|
20230831,120700,109747750,10370,10370,10370,10370,0
|
|
20230831,120600,109747750,10370,10370,10370,10370,0
|
|
20230831,120500,109747750,10370,10370,10370,10370,0
|
|
20230831,120400,109747750,10370,10370,10370,10370,0
|
|
20230831,120300,109747750,10370,10370,10370,10370,0
|
|
20230831,120200,109747750,10370,10370,10370,10370,0
|
|
20230831,120100,109747750,10370,10370,10370,10370,0
|
|
20230831,120000,109747750,10370,10370,10370,10370,0
|
|
20230831,115900,109747750,10370,10370,10370,10370,0
|
|
20230831,115800,109747750,10370,10370,10370,10370,0
|
|
20230831,115700,109747750,10370,10370,10370,10370,13
|
|
20230831,115600,109612940,10360,10360,10360,10360,0
|
|
20230831,115500,109612940,10360,10360,10360,10360,1
|
|
20230831,115400,109602580,10360,10360,10360,10360,12
|
|
20230831,115300,109478260,10360,10360,10360,10360,0
|
|
20230831,115200,109478260,10360,10360,10360,10360,10
|
|
20230831,115100,109374660,10340,10340,10340,10340,0
|
|
20230831,115000,109374660,10340,10340,10340,10340,0
|
|
20230831,114900,109374660,10340,10340,10340,10340,0
|
|
20230831,114800,109374660,10340,10340,10340,10340,0
|
|
20230831,114700,109374660,10340,10340,10340,10340,0
|
|
20230831,114600,109374660,10340,10340,10340,10340,0
|
|
20230831,114500,109374660,10340,10340,10340,10340,0
|
|
20230831,114400,109374660,10340,10340,10340,10340,0
|
|
20230831,114300,109374660,10340,10340,10340,10340,0
|
|
20230831,114200,109374660,10340,10340,10340,10340,0
|
|
20230831,114100,109374660,10340,10340,10340,10340,0
|
|
20230831,114000,109374660,10340,10340,10340,10340,0
|
|
20230831,113900,109374660,10340,10340,10340,10340,10
|
|
20230831,113800,109271260,10370,10360,10370,10360,471
|
|
20230831,113700,104389970,10330,10330,10330,10330,0
|
|
20230831,113600,104389970,10330,10330,10330,10330,0
|
|
20230831,113500,104389970,10330,10330,10330,10330,0
|
|
20230831,113400,104389970,10330,10330,10330,10330,20
|
|
20230831,113300,104183370,10330,10330,10330,10330,0
|
|
20230831,113200,104183370,10330,10330,10330,10330,0
|
|
20230831,113100,104183370,10330,10340,10340,10330,30
|
|
20230831,113000,103873310,10340,10340,10340,10340,0
|
|
20230831,112900,103873310,10340,10340,10340,10340,0
|
|
20230831,112800,103873310,10340,10340,10340,10340,0
|
|
20230831,112700,103873310,10340,10340,10340,10340,40
|
|
20230831,112600,103459710,10370,10370,10370,10370,0
|
|
20230831,112500,103459710,10370,10370,10370,10370,0
|
|
20230831,112400,103459710,10370,10370,10370,10370,0
|
|
20230831,112300,103459710,10370,10370,10370,10370,0
|
|
20230831,112200,103459710,10370,10370,10370,10370,0
|
|
20230831,112100,103459710,10370,10370,10370,10370,0
|
|
20230831,112000,103459710,10370,10370,10370,10370,0
|
|
20230831,111900,103459710,10370,10370,10370,10370,0
|
|
20230831,111800,103459710,10370,10370,10370,10370,0
|
|
20230831,111700,103459710,10370,10370,10370,10370,0
|
|
20230831,111600,103459710,10370,10370,10370,10370,2
|
|
20230831,111500,103438970,10330,10330,10330,10330,0
|
|
20230831,111400,103438970,10330,10330,10330,10330,0
|
|
20230831,111300,103438970,10330,10330,10330,10330,6
|
|
20230831,111200,103376990,10300,10300,10300,10300,0
|
|
20230831,111100,103376990,10300,10300,10300,10300,0
|
|
20230831,111000,103376990,10300,10300,10300,10300,0
|
|
20230831,110900,103376990,10300,10300,10300,10300,0
|
|
20230831,110800,103376990,10300,10300,10300,10300,0
|
|
20230831,110700,103376990,10300,10300,10300,10300,0
|
|
20230831,110600,103376990,10300,10300,10300,10300,0
|
|
20230831,110500,103376990,10300,10300,10300,10300,0
|
|
20230831,110400,103376990,10300,10300,10300,10300,0
|
|
20230831,110300,103376990,10300,10300,10300,10300,0
|
|
20230831,110200,103376990,10300,10300,10300,10300,0
|
|
20230831,110100,103376990,10300,10300,10300,10300,0
|
|
20230831,110000,103376990,10300,10300,10300,10300,0
|
|
20230831,105900,103376990,10300,10300,10300,10300,0
|
|
20230831,105800,103376990,10300,10380,10380,10300,2961
|
|
20230831,105700,72682000,10380,10380,10380,10380,0
|
|
20230831,105600,72682000,10380,10380,10380,10380,10
|
|
20230831,105500,72578200,10390,10390,10390,10390,1
|
|
20230831,105400,72567810,10380,10380,10380,10380,0
|
|
20230831,105300,72567810,10380,10380,10380,10380,0
|
|
20230831,105200,72567810,10380,10390,10390,10380,244
|
|
20230831,105100,70034720,10400,10400,10400,10400,0
|
|
20230831,105000,70034720,10400,10400,10400,10400,0
|
|
20230831,104900,70034720,10400,10400,10400,10400,0
|
|
20230831,104800,70034720,10400,10400,10400,10400,0
|
|
20230831,104700,70034720,10400,10400,10400,10400,199
|
|
20230831,104600,67965120,10400,10400,10400,10400,1
|
|
20230831,104500,67954720,10400,10400,10400,10400,0
|
|
20230831,104400,67954720,10400,10400,10400,10400,0
|
|
20230831,104300,67954720,10400,10400,10400,10400,0
|
|
20230831,104200,67954720,10400,10390,10400,10390,10
|
|
20230831,104100,67850770,10400,10400,10400,10400,0
|
|
20230831,104000,67850770,10400,10400,10400,10400,0
|
|
20230831,103900,67850770,10400,10400,10400,10400,0
|
|
20230831,103800,67850770,10400,10400,10400,10400,5
|
|
20230831,103700,67798770,10400,10400,10400,10400,0
|
|
20230831,103600,67798770,10400,10400,10400,10400,0
|
|
20230831,103500,67798770,10400,10400,10400,10400,0
|
|
20230831,103400,67798770,10400,10400,10400,10400,0
|
|
20230831,103300,67798770,10400,10400,10400,10400,0
|
|
20230831,103200,67798770,10400,10400,10400,10400,0
|
|
20230831,103100,67798770,10400,10400,10400,10400,0
|
|
20230831,103000,67798770,10400,10400,10400,10400,0
|
|
20230831,102900,67798770,10400,10400,10400,10400,0
|
|
20230831,102800,67798770,10400,10400,10400,10400,0
|
|
20230831,102700,67798770,10400,10400,10400,10400,1
|
|
20230831,102600,67788370,10400,10400,10400,10400,0
|
|
20230831,102500,67788370,10400,10400,10400,10400,0
|
|
20230831,102400,67788370,10400,10400,10400,10400,0
|
|
20230831,102300,67788370,10400,10400,10400,10400,2
|
|
20230831,102200,67767570,10390,10390,10390,10390,0
|
|
20230831,102100,67767570,10390,10390,10390,10390,0
|
|
20230831,102000,67767570,10390,10390,10390,10390,0
|
|
20230831,101900,67767570,10390,10390,10390,10390,69
|
|
20230831,101800,67050660,10390,10390,10390,10390,153
|
|
20230831,101700,65460990,10400,10400,10400,10400,30
|
|
20230831,101600,65148990,10400,10380,10400,10380,189
|
|
20230831,101500,63183410,10380,10380,10380,10380,0
|
|
20230831,101400,63183410,10380,10380,10380,10380,0
|
|
20230831,101300,63183410,10380,10380,10380,10380,0
|
|
20230831,101200,63183410,10380,10380,10380,10380,0
|
|
20230831,101100,63183410,10380,10380,10380,10380,0
|
|
20230831,101000,63183410,10380,10380,10380,10380,3
|
|
20230831,100900,63152270,10400,10400,10400,10400,21
|
|
20230831,100800,62933870,10410,10410,10410,10410,0
|
|
20230831,100700,62933870,10410,10410,10410,10410,0
|
|
20230831,100600,62933870,10410,10410,10410,10410,0
|
|
20230831,100500,62933870,10410,10410,10410,10410,2
|
|
20230831,100400,62913050,10410,10410,10410,10410,0
|
|
20230831,100300,62913050,10410,10410,10410,10410,0
|
|
20230831,100200,62913050,10410,10410,10410,10410,0
|
|
20230831,100100,62913050,10410,10420,10420,10410,5
|
|
20230831,100000,62860980,10420,10420,10420,10420,0
|
|
20230831,095900,62860980,10420,10420,10420,10420,0
|
|
20230831,095800,62860980,10420,10420,10420,10420,0
|
|
20230831,095700,62860980,10420,10420,10420,10420,0
|
|
20230831,095600,62860980,10420,10420,10420,10420,0
|
|
20230831,095500,62860980,10420,10420,10420,10420,0
|
|
20230831,095400,62860980,10420,10420,10420,10420,0
|
|
20230831,095300,62860980,10420,10420,10420,10420,0
|
|
20230831,095200,62860980,10420,10420,10420,10420,0
|
|
20230831,095100,62860980,10420,10420,10420,10420,0
|
|
20230831,095000,62860980,10420,10420,10420,10420,0
|
|
20230831,094900,62860980,10420,10410,10420,10410,3
|
|
20230831,094800,62829740,10420,10420,10420,10420,0
|
|
20230831,094700,62829740,10420,10420,10420,10420,0
|
|
20230831,094600,62829740,10420,10420,10420,10420,0
|
|
20230831,094500,62829740,10420,10420,10420,10420,52
|
|
20230831,094400,62287900,10430,10430,10430,10430,26
|
|
20230831,094300,62016720,10430,10430,10430,10430,0
|
|
20230831,094200,62016720,10430,10430,10430,10430,4
|
|
20230831,094100,61975000,10430,10430,10430,10430,0
|
|
20230831,094000,61975000,10430,10430,10430,10430,0
|
|
20230831,093900,61975000,10430,10430,10430,10430,0
|
|
20230831,093800,61975000,10430,10430,10430,10430,3
|
|
20230831,093700,61943710,10440,10440,10440,10440,0
|
|
20230831,093600,61943710,10440,10440,10440,10440,0
|
|
20230831,093500,61943710,10440,10440,10440,10440,0
|
|
20230831,093400,61943710,10440,10440,10440,10440,1
|
|
20230831,093300,61933270,10440,10440,10440,10440,36
|
|
20230831,093200,61557430,10450,10450,10450,10450,1
|
|
20230831,093100,61546980,10450,10450,10450,10450,41
|
|
20230831,093000,61118530,10440,10440,10440,10440,3
|
|
20230831,092900,61087210,10440,10440,10440,10440,12
|
|
20230831,092800,60961930,10440,10440,10440,10440,38
|
|
20230831,092700,60565210,10440,10440,10440,10440,10
|
|
20230831,092600,60460810,10440,10440,10440,10440,0
|
|
20230831,092500,60460810,10440,10440,10440,10440,0
|
|
20230831,092400,60460810,10440,10440,10440,10440,0
|
|
20230831,092300,60460810,10440,10440,10440,10440,28
|
|
20230831,092200,60168490,10450,10450,10450,10450,37
|
|
20230831,092100,59781840,10450,10450,10450,10450,5
|
|
20230831,092000,59729590,10450,10450,10450,10450,13
|
|
20230831,091900,59593740,10440,10440,10440,10440,0
|
|
20230831,091800,59593740,10440,10430,10440,10430,318
|
|
20230831,091700,56276610,10430,10430,10430,10430,0
|
|
20230831,091600,56276610,10430,10430,10430,10430,37
|
|
20230831,091500,55890700,10430,10430,10430,10430,0
|
|
20230831,091400,55890700,10430,10430,10430,10430,0
|
|
20230831,091300,55890700,10430,10430,10430,10430,7
|
|
20230831,091200,55817690,10430,10430,10430,10430,20
|
|
20230831,091100,55609090,10430,10430,10430,10430,28
|
|
20230831,091000,55317050,10430,10430,10430,10430,176
|
|
20230831,090900,53481370,10430,10430,10430,10430,1
|
|
20230831,090800,53470940,10370,10370,10370,10370,526
|
|
20230831,090700,48016320,10370,10370,10370,10370,0
|
|
20230831,090600,48016320,10370,10370,10370,10370,2653
|
|
20230831,090500,20504710,10370,10380,10380,10370,173
|
|
20230831,090400,18709200,10380,10380,10380,10380,0
|
|
20230831,090300,18709200,10380,10430,10430,10380,1591
|
|
20230831,090200,2157460,10430,10430,10430,10430,0
|
|
20230831,090100,2157460,10430,10430,10430,10430,112
|
|
20230831,090000,989300,10420,10410,10420,10410,95
|