582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183900,231920500,465500,465500,465500,465500,49
|
|
20230831,183800,231920500,465500,465500,465500,465500,0
|
|
20230831,183700,231920500,465500,465500,465500,465500,0
|
|
20230831,183600,231920500,465500,465500,465500,465500,0
|
|
20230831,183500,231920500,465500,465500,465500,465500,0
|
|
20230831,183400,231920500,465500,465500,465500,465500,0
|
|
20230831,183300,231920500,465500,465500,465500,465500,0
|
|
20230831,183200,231920500,465500,465500,465500,465500,0
|
|
20230831,183100,231920500,465500,465500,465500,465500,0
|
|
20230831,183000,231920500,465500,465500,465500,465500,0
|
|
20230831,182900,231920500,465500,465500,465500,465500,0
|
|
20230831,182800,231920500,465500,465500,465500,465500,0
|
|
20230831,182700,231920500,465500,465500,465500,465500,0
|
|
20230831,182600,231920500,465500,465500,465500,465500,0
|
|
20230831,182500,231920500,465500,465500,465500,465500,0
|
|
20230831,182400,231920500,465500,465500,465500,465500,0
|
|
20230831,182300,231920500,465500,465500,465500,465500,0
|
|
20230831,182200,231920500,465500,465500,465500,465500,0
|
|
20230831,182100,231920500,465500,465500,465500,465500,0
|
|
20230831,182000,231920500,465500,465500,465500,465500,0
|
|
20230831,181900,231920500,465500,465500,465500,465500,0
|
|
20230831,181800,231920500,465500,465500,465500,465500,0
|
|
20230831,181700,231920500,465500,465500,465500,465500,0
|
|
20230831,181600,231920500,465500,465500,465500,465500,0
|
|
20230831,181500,231920500,465500,465500,465500,465500,0
|
|
20230831,181400,231920500,465500,465500,465500,465500,0
|
|
20230831,181300,231920500,465500,465500,465500,465500,0
|
|
20230831,181200,231920500,465500,465500,465500,465500,0
|
|
20230831,181100,231920500,465500,465500,465500,465500,0
|
|
20230831,181000,231920500,465500,465500,465500,465500,0
|
|
20230831,180900,231920500,465500,465500,465500,465500,49
|
|
20230831,180800,231920500,465500,465500,465500,465500,0
|
|
20230831,180700,231920500,465500,465500,465500,465500,0
|
|
20230831,180600,231920500,465500,465500,465500,465500,0
|
|
20230831,180500,231920500,465500,465500,465500,465500,0
|
|
20230831,180400,231920500,465500,465500,465500,465500,0
|
|
20230831,180300,231920500,465500,465500,465500,465500,0
|
|
20230831,180200,231920500,465500,465500,465500,465500,0
|
|
20230831,180100,231920500,465500,465500,465500,465500,0
|
|
20230831,180000,231920500,465500,465500,465500,465500,0
|
|
20230831,175900,231920500,465500,465500,465500,465500,0
|
|
20230831,175800,231920500,465500,465500,465500,465500,0
|
|
20230831,175700,231920500,465500,465500,465500,465500,0
|
|
20230831,175600,231920500,465500,465500,465500,465500,0
|
|
20230831,175500,231920500,465500,465500,465500,465500,0
|
|
20230831,175400,231920500,465500,465500,465500,465500,0
|
|
20230831,175300,231920500,465500,465500,465500,465500,0
|
|
20230831,175200,231920500,465500,465500,465500,465500,0
|
|
20230831,175100,231920500,465500,465500,465500,465500,0
|
|
20230831,175000,231920500,465500,465500,465500,465500,0
|
|
20230831,174900,231920500,465500,465500,465500,465500,0
|
|
20230831,174800,231920500,465500,465500,465500,465500,0
|
|
20230831,174700,231920500,465500,465500,465500,465500,0
|
|
20230831,174600,231920500,465500,465500,465500,465500,0
|
|
20230831,174500,231920500,465500,465500,465500,465500,0
|
|
20230831,174400,231920500,465500,465500,465500,465500,0
|
|
20230831,174300,231920500,465500,465500,465500,465500,0
|
|
20230831,174200,231920500,465500,465500,465500,465500,0
|
|
20230831,174100,231920500,465500,465500,465500,465500,0
|
|
20230831,174000,231920500,465500,465500,465500,465500,0
|
|
20230831,173900,231920500,465500,465500,465500,465500,49
|
|
20230831,173800,231920500,465500,465500,465500,465500,0
|
|
20230831,173700,231920500,465500,465500,465500,465500,0
|
|
20230831,173600,231920500,465500,465500,465500,465500,0
|
|
20230831,173500,231920500,465500,465500,465500,465500,0
|
|
20230831,173400,231920500,465500,465500,465500,465500,0
|
|
20230831,173300,231920500,465500,465500,465500,465500,0
|
|
20230831,173200,231920500,465500,465500,465500,465500,0
|
|
20230831,173100,231920500,465500,465500,465500,465500,0
|
|
20230831,173000,231920500,465500,465500,465500,465500,0
|
|
20230831,172900,231920500,465500,465500,465500,465500,0
|
|
20230831,172800,231920500,465500,465500,465500,465500,0
|
|
20230831,172700,231920500,465500,465500,465500,465500,0
|
|
20230831,172600,231920500,465500,465500,465500,465500,0
|
|
20230831,172500,231920500,465500,465500,465500,465500,0
|
|
20230831,172400,231920500,465500,465500,465500,465500,0
|
|
20230831,172300,231920500,465500,465500,465500,465500,0
|
|
20230831,172200,231920500,465500,465500,465500,465500,0
|
|
20230831,172100,231920500,465500,465500,465500,465500,0
|
|
20230831,172000,231920500,465500,465500,465500,465500,0
|
|
20230831,171900,231920500,465500,465500,465500,465500,0
|
|
20230831,171800,231920500,465500,465500,465500,465500,0
|
|
20230831,171700,231920500,465500,465500,465500,465500,0
|
|
20230831,171600,231920500,465500,465500,465500,465500,0
|
|
20230831,171500,231920500,465500,465500,465500,465500,0
|
|
20230831,171400,231920500,465500,465500,465500,465500,0
|
|
20230831,171300,231920500,465500,465500,465500,465500,0
|
|
20230831,171200,231920500,465500,465500,465500,465500,0
|
|
20230831,171100,231920500,465500,465500,465500,465500,0
|
|
20230831,171000,231920500,465500,465500,465500,465500,0
|
|
20230831,170900,231920500,465500,465500,465500,465500,49
|
|
20230831,170800,231920500,465500,465500,465500,465500,0
|
|
20230831,170700,231920500,465500,465500,465500,465500,0
|
|
20230831,170600,231920500,465500,465500,465500,465500,0
|
|
20230831,170500,231920500,465500,465500,465500,465500,0
|
|
20230831,170400,231920500,465500,465500,465500,465500,0
|
|
20230831,170300,231920500,465500,465500,465500,465500,0
|
|
20230831,170200,231920500,465500,465500,465500,465500,0
|
|
20230831,170100,231920500,465500,465500,465500,465500,0
|
|
20230831,170000,231920500,465500,465500,465500,465500,0
|
|
20230831,165900,231920500,465500,465500,465500,465500,0
|
|
20230831,165800,231920500,465500,465500,465500,465500,0
|
|
20230831,165700,231920500,465500,465500,465500,465500,0
|
|
20230831,165600,231920500,465500,465500,465500,465500,0
|
|
20230831,165500,231920500,465500,465500,465500,465500,0
|
|
20230831,165400,231920500,465500,465500,465500,465500,0
|
|
20230831,165300,231920500,465500,465500,465500,465500,0
|
|
20230831,165200,231920500,465500,465500,465500,465500,0
|
|
20230831,165100,231920500,465500,465500,465500,465500,0
|
|
20230831,165000,231920500,465500,465500,465500,465500,0
|
|
20230831,164900,231920500,465500,465500,465500,465500,0
|
|
20230831,164800,231920500,465500,465500,465500,465500,0
|
|
20230831,164700,231920500,465500,465500,465500,465500,0
|
|
20230831,164600,231920500,465500,465500,465500,465500,0
|
|
20230831,164500,231920500,465500,465500,465500,465500,0
|
|
20230831,164400,231920500,465500,465500,465500,465500,0
|
|
20230831,164300,231920500,465500,465500,465500,465500,0
|
|
20230831,164200,231920500,465500,465500,465500,465500,0
|
|
20230831,164100,231920500,465500,465500,465500,465500,0
|
|
20230831,164000,231920500,465500,465500,465500,465500,0
|
|
20230831,163900,231920500,465500,465500,465500,465500,49
|
|
20230831,163800,231920500,465500,465500,465500,465500,0
|
|
20230831,163700,231920500,465500,465500,465500,465500,0
|
|
20230831,163600,231920500,465500,465500,465500,465500,0
|
|
20230831,163500,231920500,465500,465500,465500,465500,0
|
|
20230831,163400,231920500,465500,465500,465500,465500,0
|
|
20230831,163300,231920500,465500,465500,465500,465500,0
|
|
20230831,163200,231920500,465500,465500,465500,465500,0
|
|
20230831,163100,231920500,465500,465500,465500,465500,0
|
|
20230831,163000,231920500,465500,465500,465500,465500,0
|
|
20230831,162900,231920500,465500,465500,465500,465500,0
|
|
20230831,162800,231920500,465500,465500,465500,465500,0
|
|
20230831,162700,231920500,465500,465500,465500,465500,0
|
|
20230831,162600,231920500,465500,465500,465500,465500,0
|
|
20230831,162500,231920500,465500,465500,465500,465500,0
|
|
20230831,162400,231920500,465500,465500,465500,465500,0
|
|
20230831,162300,231920500,465500,465500,465500,465500,0
|
|
20230831,162200,231920500,465500,465500,465500,465500,0
|
|
20230831,162100,231920500,465500,465500,465500,465500,0
|
|
20230831,162000,231920500,465500,465500,465500,465500,0
|
|
20230831,161900,231920500,465500,465500,465500,465500,0
|
|
20230831,161800,231920500,465500,465500,465500,465500,0
|
|
20230831,161700,231920500,465500,465500,465500,465500,0
|
|
20230831,161600,231920500,465500,465500,465500,465500,0
|
|
20230831,161500,231920500,465500,465500,465500,465500,0
|
|
20230831,161400,231920500,465500,465500,465500,465500,0
|
|
20230831,161300,231920500,465500,465500,465500,465500,0
|
|
20230831,161200,231920500,465500,465500,465500,465500,0
|
|
20230831,161100,231920500,465500,465500,465500,465500,0
|
|
20230831,161000,231920500,465500,465500,465500,465500,0
|
|
20230831,160900,231920500,465500,465500,465500,465500,49
|
|
20230831,160800,231920500,465500,465500,465500,465500,0
|
|
20230831,160700,231920500,465500,465500,465500,465500,0
|
|
20230831,160600,231920500,465500,465500,465500,465500,0
|
|
20230831,160500,231920500,465500,465500,465500,465500,0
|
|
20230831,160400,231920500,465500,465500,465500,465500,0
|
|
20230831,160300,231920500,465500,465500,465500,465500,0
|
|
20230831,160200,231920500,465500,465500,465500,465500,0
|
|
20230831,160100,231920500,465500,465500,465500,465500,0
|
|
20230831,160000,231920500,465500,465500,465500,465500,0
|
|
20230831,155900,231920500,465500,465500,465500,465500,0
|
|
20230831,155800,231920500,465500,465500,465500,465500,0
|
|
20230831,155700,231920500,465500,465500,465500,465500,0
|
|
20230831,155600,231920500,465500,465500,465500,465500,0
|
|
20230831,155500,231920500,465500,465500,465500,465500,0
|
|
20230831,155400,231920500,465500,465500,465500,465500,0
|
|
20230831,155300,231920500,465500,465500,465500,465500,0
|
|
20230831,155200,231920500,465500,465500,465500,465500,0
|
|
20230831,155100,231920500,465500,465500,465500,465500,0
|
|
20230831,155000,231920500,465500,465500,465500,465500,0
|
|
20230831,154900,231920500,465500,465500,465500,465500,0
|
|
20230831,154800,231920500,465500,465500,465500,465500,0
|
|
20230831,154700,231920500,465500,465500,465500,465500,0
|
|
20230831,154600,231920500,465500,465500,465500,465500,0
|
|
20230831,154500,231920500,465500,465500,465500,465500,0
|
|
20230831,154400,231920500,465500,465500,465500,465500,0
|
|
20230831,154300,231920500,465500,465500,465500,465500,0
|
|
20230831,154200,231920500,465500,465500,465500,465500,0
|
|
20230831,154100,231920500,465500,465500,465500,465500,0
|
|
20230831,154000,231920500,465500,465500,465500,465500,0
|
|
20230831,153900,231920500,465500,465500,465500,465500,49
|
|
20230831,153800,231920500,465500,465500,465500,465500,0
|
|
20230831,153700,231920500,465500,465500,465500,465500,0
|
|
20230831,153600,231920500,465500,465500,465500,465500,0
|
|
20230831,153500,231920500,465500,465500,465500,465500,0
|
|
20230831,153400,231920500,465500,465500,465500,465500,0
|
|
20230831,153300,231920500,465500,465500,465500,465500,0
|
|
20230831,153200,231920500,465500,465500,465500,465500,0
|
|
20230831,153100,231920500,465500,465500,465500,465500,0
|
|
20230831,153000,231920500,465500,465500,465500,465500,49
|
|
20230831,152900,209111000,465500,465500,465500,465500,0
|
|
20230831,152800,209111000,465500,465500,465500,465500,0
|
|
20230831,152700,209111000,465500,465500,465500,465500,0
|
|
20230831,152600,209111000,465500,465500,465500,465500,0
|
|
20230831,152500,209111000,465500,465500,465500,465500,0
|
|
20230831,152400,209111000,465500,465500,465500,465500,0
|
|
20230831,152300,209111000,465500,465500,465500,465500,0
|
|
20230831,152200,209111000,465500,465500,465500,465500,0
|
|
20230831,152100,209111000,465500,465500,465500,465500,0
|
|
20230831,152000,209111000,465500,465500,465500,465500,0
|
|
20230831,151900,209111000,465500,465500,465500,465500,0
|
|
20230831,151800,209111000,465500,465500,465500,464000,10
|
|
20230831,151700,204468000,464000,464000,464000,464000,1
|
|
20230831,151600,204004000,464000,464000,464000,464000,4
|
|
20230831,151500,202148000,464000,464000,464000,464000,0
|
|
20230831,151400,202148000,464000,464000,464000,464000,0
|
|
20230831,151300,202148000,464000,464000,464000,464000,1
|
|
20230831,151200,201684000,464000,464000,464000,464000,0
|
|
20230831,151100,201684000,464000,464000,464000,464000,1
|
|
20230831,151000,201220000,464000,464000,464000,464000,31
|
|
20230831,150900,186836000,464500,464500,464500,464500,0
|
|
20230831,150800,186836000,464500,464500,464500,464500,0
|
|
20230831,150700,186836000,464500,464500,464500,464500,0
|
|
20230831,150600,186836000,464500,464500,464500,464500,0
|
|
20230831,150500,186836000,464500,464500,464500,464500,0
|
|
20230831,150400,186836000,464500,464500,464500,464500,0
|
|
20230831,150300,186836000,464500,464500,464500,464500,0
|
|
20230831,150200,186836000,464500,464500,464500,464500,5
|
|
20230831,150100,184513500,465500,465500,465500,465500,0
|
|
20230831,150000,184513500,465500,465500,465500,465500,1
|
|
20230831,145900,184048000,465000,465000,465000,465000,0
|
|
20230831,145800,184048000,465000,465000,465000,465000,0
|
|
20230831,145700,184048000,465000,465000,465000,465000,0
|
|
20230831,145600,184048000,465000,465000,465000,465000,0
|
|
20230831,145500,184048000,465000,465000,465000,465000,0
|
|
20230831,145400,184048000,465000,465000,465000,465000,0
|
|
20230831,145300,184048000,465000,465000,465000,465000,0
|
|
20230831,145200,184048000,465000,465000,465000,465000,0
|
|
20230831,145100,184048000,465000,465000,465000,465000,0
|
|
20230831,145000,184048000,465000,465000,465000,465000,0
|
|
20230831,144900,184048000,465000,465000,465000,465000,0
|
|
20230831,144800,184048000,465000,465000,465000,465000,0
|
|
20230831,144700,184048000,465000,465000,465000,465000,0
|
|
20230831,144600,184048000,465000,465000,465000,465000,0
|
|
20230831,144500,184048000,465000,465000,465000,465000,0
|
|
20230831,144400,184048000,465000,465000,465000,465000,0
|
|
20230831,144300,184048000,465000,465000,465000,465000,1
|
|
20230831,144200,183583000,465000,465000,465000,465000,2
|
|
20230831,144100,182653000,465000,465000,465000,465000,13
|
|
20230831,144000,176608000,465000,465000,465000,465000,0
|
|
20230831,143900,176608000,465000,465000,465000,465000,0
|
|
20230831,143800,176608000,465000,465000,465000,465000,0
|
|
20230831,143700,176608000,465000,465000,465000,465000,1
|
|
20230831,143600,176143000,463500,463500,463500,463500,1
|
|
20230831,143500,175679500,463500,463500,463500,463500,0
|
|
20230831,143400,175679500,463500,463500,463500,463500,0
|
|
20230831,143300,175679500,463500,463500,463500,463500,0
|
|
20230831,143200,175679500,463500,463500,463500,463500,0
|
|
20230831,143100,175679500,463500,463500,463500,463500,4
|
|
20230831,143000,173825500,464000,464000,464000,464000,0
|
|
20230831,142900,173825500,464000,464000,464000,464000,0
|
|
20230831,142800,173825500,464000,464000,464000,464000,0
|
|
20230831,142700,173825500,464000,464000,464000,464000,3
|
|
20230831,142600,172433500,464000,464000,464000,464000,1
|
|
20230831,142500,171969500,464000,464000,464000,464000,0
|
|
20230831,142400,171969500,464000,464000,464000,464000,4
|
|
20230831,142300,170113500,464000,464000,464000,464000,0
|
|
20230831,142200,170113500,464000,464000,464000,464000,0
|
|
20230831,142100,170113500,464000,464000,464000,464000,0
|
|
20230831,142000,170113500,464000,464000,464000,464000,0
|
|
20230831,141900,170113500,464000,464000,464000,464000,0
|
|
20230831,141800,170113500,464000,464000,464000,464000,20
|
|
20230831,141700,160833500,463000,463000,463000,463000,0
|
|
20230831,141600,160833500,463000,463000,463000,463000,0
|
|
20230831,141500,160833500,463000,463000,463000,463000,3
|
|
20230831,141400,159444500,463500,463500,463500,463500,9
|
|
20230831,141300,155273000,463000,463000,463000,463000,3
|
|
20230831,141200,153884000,463000,463000,463000,463000,0
|
|
20230831,141100,153884000,463000,463000,463000,463000,0
|
|
20230831,141000,153884000,463000,463000,463000,463000,1
|
|
20230831,140900,153421000,462500,462500,462500,462500,0
|
|
20230831,140800,153421000,462500,462500,462500,462500,0
|
|
20230831,140700,153421000,462500,462500,462500,462500,0
|
|
20230831,140600,153421000,462500,462500,462500,462500,0
|
|
20230831,140500,153421000,462500,462500,462500,462500,2
|
|
20230831,140400,152496000,463000,463000,463000,463000,0
|
|
20230831,140300,152496000,463000,463000,463000,463000,0
|
|
20230831,140200,152496000,463000,463000,463000,463000,0
|
|
20230831,140100,152496000,463000,463000,463000,463000,0
|
|
20230831,140000,152496000,463000,463000,463000,463000,2
|
|
20230831,135900,151570000,463000,463000,463000,463000,0
|
|
20230831,135800,151570000,463000,463000,463000,463000,1
|
|
20230831,135700,151107000,463000,463000,463000,463000,0
|
|
20230831,135600,151107000,463000,463000,463000,463000,0
|
|
20230831,135500,151107000,463000,463000,463000,463000,0
|
|
20230831,135400,151107000,463000,463000,463000,463000,0
|
|
20230831,135300,151107000,463000,463000,463000,463000,0
|
|
20230831,135200,151107000,463000,463000,463000,463000,0
|
|
20230831,135100,151107000,463000,463000,463000,463000,0
|
|
20230831,135000,151107000,463000,463000,463000,463000,1
|
|
20230831,134900,150644000,463500,463500,463500,463500,0
|
|
20230831,134800,150644000,463500,463500,463500,463500,0
|
|
20230831,134700,150644000,463500,462000,463500,462000,2
|
|
20230831,134600,149718500,462500,462000,462500,462000,7
|
|
20230831,134500,146481500,461500,461500,461500,461500,0
|
|
20230831,134400,146481500,461500,461500,461500,461500,0
|
|
20230831,134300,146481500,461500,463000,463000,461500,85
|
|
20230831,134200,107165000,463500,463500,463500,463500,1
|
|
20230831,134100,106701500,463500,463500,463500,463500,0
|
|
20230831,134000,106701500,463500,463500,463500,463500,0
|
|
20230831,133900,106701500,463500,463500,463500,463500,0
|
|
20230831,133800,106701500,463500,463500,463500,463500,0
|
|
20230831,133700,106701500,463500,463500,463500,463500,0
|
|
20230831,133600,106701500,463500,463500,463500,463500,0
|
|
20230831,133500,106701500,463500,463500,463500,463500,1
|
|
20230831,133400,106238000,464000,464000,464000,464000,0
|
|
20230831,133300,106238000,464000,464000,464000,464000,0
|
|
20230831,133200,106238000,464000,464000,464000,464000,0
|
|
20230831,133100,106238000,464000,464000,464000,464000,0
|
|
20230831,133000,106238000,464000,464000,464000,464000,0
|
|
20230831,132900,106238000,464000,464000,464000,464000,0
|
|
20230831,132800,106238000,464000,464000,464000,464000,0
|
|
20230831,132700,106238000,464000,464000,464000,464000,0
|
|
20230831,132600,106238000,464000,464000,464000,464000,0
|
|
20230831,132500,106238000,464000,464000,464000,464000,0
|
|
20230831,132400,106238000,464000,464000,464000,464000,0
|
|
20230831,132300,106238000,464000,464000,464000,464000,0
|
|
20230831,132200,106238000,464000,464000,464000,464000,0
|
|
20230831,132100,106238000,464000,464000,464000,464000,0
|
|
20230831,132000,106238000,464000,464000,464000,464000,0
|
|
20230831,131900,106238000,464000,464000,464000,464000,0
|
|
20230831,131800,106238000,464000,464000,464000,464000,0
|
|
20230831,131700,106238000,464000,464000,464000,464000,11
|
|
20230831,131600,101134000,462500,462500,462500,462500,0
|
|
20230831,131500,101134000,462500,462500,462500,462500,0
|
|
20230831,131400,101134000,462500,462500,462500,462500,0
|
|
20230831,131300,101134000,462500,462500,462500,462500,0
|
|
20230831,131200,101134000,462500,462500,462500,462500,0
|
|
20230831,131100,101134000,462500,462500,462500,462500,1
|
|
20230831,131000,100671500,462500,462500,462500,462500,0
|
|
20230831,130900,100671500,462500,462500,462500,462500,0
|
|
20230831,130800,100671500,462500,462500,462500,462500,1
|
|
20230831,130700,100209000,463000,463000,463000,463000,0
|
|
20230831,130600,100209000,463000,463000,463000,463000,0
|
|
20230831,130500,100209000,463000,463000,463000,463000,2
|
|
20230831,130400,99283000,464000,464000,464000,464000,0
|
|
20230831,130300,99283000,464000,464000,464000,464000,0
|
|
20230831,130200,99283000,464000,464000,464000,464000,0
|
|
20230831,130100,99283000,464000,464000,464000,464000,0
|
|
20230831,130000,99283000,464000,464000,464000,464000,0
|
|
20230831,125900,99283000,464000,464000,464000,464000,1
|
|
20230831,125800,98819000,463000,463000,463000,463000,0
|
|
20230831,125700,98819000,463000,463000,463000,463000,0
|
|
20230831,125600,98819000,463000,463000,463000,463000,0
|
|
20230831,125500,98819000,463000,463000,463000,463000,0
|
|
20230831,125400,98819000,463000,463000,463000,463000,0
|
|
20230831,125300,98819000,463000,463000,463000,463000,2
|
|
20230831,125200,97893000,463000,463000,463000,463000,0
|
|
20230831,125100,97893000,463000,463000,463000,463000,0
|
|
20230831,125000,97893000,463000,463000,463000,463000,5
|
|
20230831,124900,95578000,463500,463500,463500,463500,0
|
|
20230831,124800,95578000,463500,463500,463500,463500,0
|
|
20230831,124700,95578000,463500,463500,463500,463500,0
|
|
20230831,124600,95578000,463500,463500,463500,463500,0
|
|
20230831,124500,95578000,463500,463500,463500,463500,0
|
|
20230831,124400,95578000,463500,463500,463500,463500,0
|
|
20230831,124300,95578000,463500,463500,463500,463500,0
|
|
20230831,124200,95578000,463500,463500,463500,463500,0
|
|
20230831,124100,95578000,463500,463500,463500,463500,0
|
|
20230831,124000,95578000,463500,463500,463500,463500,0
|
|
20230831,123900,95578000,463500,463500,463500,463500,0
|
|
20230831,123800,95578000,463500,463500,463500,463500,0
|
|
20230831,123700,95578000,463500,463500,463500,463500,0
|
|
20230831,123600,95578000,463500,463500,463500,463500,0
|
|
20230831,123500,95578000,463500,463500,463500,463500,0
|
|
20230831,123400,95578000,463500,463500,463500,463500,0
|
|
20230831,123300,95578000,463500,463500,463500,463500,2
|
|
20230831,123200,94651000,463500,463500,463500,463500,5
|
|
20230831,123100,92333500,464000,464000,464000,464000,0
|
|
20230831,123000,92333500,464000,464000,464000,464000,0
|
|
20230831,122900,92333500,464000,464000,464000,464000,0
|
|
20230831,122800,92333500,464000,464000,464000,464000,0
|
|
20230831,122700,92333500,464000,464000,464000,464000,0
|
|
20230831,122600,92333500,464000,464000,464000,464000,0
|
|
20230831,122500,92333500,464000,464000,464000,464000,0
|
|
20230831,122400,92333500,464000,464000,464000,464000,0
|
|
20230831,122300,92333500,464000,464000,464000,464000,0
|
|
20230831,122200,92333500,464000,464000,464000,464000,0
|
|
20230831,122100,92333500,464000,464000,464000,464000,0
|
|
20230831,122000,92333500,464000,464000,464000,464000,0
|
|
20230831,121900,92333500,464000,464000,464000,464000,0
|
|
20230831,121800,92333500,464000,464000,464000,464000,0
|
|
20230831,121700,92333500,464000,464000,464000,464000,0
|
|
20230831,121600,92333500,464000,464000,464000,464000,0
|
|
20230831,121500,92333500,464000,464000,464000,464000,0
|
|
20230831,121400,92333500,464000,464000,464000,464000,0
|
|
20230831,121300,92333500,464000,464000,464000,464000,0
|
|
20230831,121200,92333500,464000,464000,464000,464000,1
|
|
20230831,121100,91869500,464000,464000,464000,464000,0
|
|
20230831,121000,91869500,464000,464000,464000,464000,0
|
|
20230831,120900,91869500,464000,464000,464000,464000,5
|
|
20230831,120800,89549500,464000,464000,464000,464000,0
|
|
20230831,120700,89549500,464000,464000,464000,464000,1
|
|
20230831,120600,89085500,463500,463500,463500,463500,0
|
|
20230831,120500,89085500,463500,463500,463500,463500,0
|
|
20230831,120400,89085500,463500,463500,463500,463500,0
|
|
20230831,120300,89085500,463500,463500,463500,463500,2
|
|
20230831,120200,88158500,463000,463000,463000,463000,0
|
|
20230831,120100,88158500,463000,463000,463000,463000,4
|
|
20230831,120000,86306500,463000,463000,463000,463000,2
|
|
20230831,115900,85380500,464000,464000,464000,464000,0
|
|
20230831,115800,85380500,464000,464000,464000,464000,0
|
|
20230831,115700,85380500,464000,464000,464000,464000,0
|
|
20230831,115600,85380500,464000,464000,464000,464000,0
|
|
20230831,115500,85380500,464000,464000,464000,464000,0
|
|
20230831,115400,85380500,464000,463500,464000,463500,2
|
|
20230831,115300,84453000,463000,463000,463000,463000,0
|
|
20230831,115200,84453000,463000,463000,463000,463000,0
|
|
20230831,115100,84453000,463000,463000,463000,463000,0
|
|
20230831,115000,84453000,463000,463000,463000,463000,0
|
|
20230831,114900,84453000,463000,463000,463000,463000,0
|
|
20230831,114800,84453000,463000,463000,463000,463000,0
|
|
20230831,114700,84453000,463000,463000,463000,463000,0
|
|
20230831,114600,84453000,463000,463000,463000,463000,2
|
|
20230831,114500,83527000,464000,464000,464000,464000,0
|
|
20230831,114400,83527000,464000,464000,464000,464000,0
|
|
20230831,114300,83527000,464000,464000,464000,464000,0
|
|
20230831,114200,83527000,464000,464000,464000,464000,0
|
|
20230831,114100,83527000,464000,464000,464000,464000,0
|
|
20230831,114000,83527000,464000,464000,464000,464000,0
|
|
20230831,113900,83527000,464000,464000,464000,464000,0
|
|
20230831,113800,83527000,464000,464000,464000,464000,1
|
|
20230831,113700,83063000,463500,463000,463500,463000,13
|
|
20230831,113600,77038000,463000,463000,463000,463000,0
|
|
20230831,113500,77038000,463000,463000,463000,463000,0
|
|
20230831,113400,77038000,463000,463000,463000,463000,0
|
|
20230831,113300,77038000,463000,463000,463000,463000,0
|
|
20230831,113200,77038000,463000,463000,463000,463000,0
|
|
20230831,113100,77038000,463000,463000,463000,463000,0
|
|
20230831,113000,77038000,463000,463000,463000,463000,0
|
|
20230831,112900,77038000,463000,463000,463000,463000,0
|
|
20230831,112800,77038000,463000,463000,463000,463000,0
|
|
20230831,112700,77038000,463000,463000,463000,463000,0
|
|
20230831,112600,77038000,463000,463000,463000,463000,0
|
|
20230831,112500,77038000,463000,463000,463000,463000,1
|
|
20230831,112400,76575000,463000,463000,463000,463000,2
|
|
20230831,112300,75649000,463500,463500,463500,463500,13
|
|
20230831,112200,69623500,464000,464000,464000,464000,0
|
|
20230831,112100,69623500,464000,464000,464000,464000,0
|
|
20230831,112000,69623500,464000,464000,464000,464000,0
|
|
20230831,111900,69623500,464000,464000,464000,464000,0
|
|
20230831,111800,69623500,464000,464000,464000,464000,0
|
|
20230831,111700,69623500,464000,464000,464000,464000,0
|
|
20230831,111600,69623500,464000,464000,464000,464000,0
|
|
20230831,111500,69623500,464000,464000,464000,464000,0
|
|
20230831,111400,69623500,464000,464000,464000,464000,0
|
|
20230831,111300,69623500,464000,464000,464000,464000,0
|
|
20230831,111200,69623500,464000,464000,464000,464000,0
|
|
20230831,111100,69623500,464000,464000,464000,464000,0
|
|
20230831,111000,69623500,464000,464000,464000,464000,6
|
|
20230831,110900,66839500,464500,464500,464500,464500,0
|
|
20230831,110800,66839500,464500,464500,464500,464500,0
|
|
20230831,110700,66839500,464500,464500,464500,464500,0
|
|
20230831,110600,66839500,464500,464500,464500,464500,0
|
|
20230831,110500,66839500,464500,464500,464500,464500,0
|
|
20230831,110400,66839500,464500,464500,464500,464500,0
|
|
20230831,110300,66839500,464500,464500,464500,464500,0
|
|
20230831,110200,66839500,464500,464500,464500,464500,3
|
|
20230831,110100,65446000,465000,465000,465000,465000,0
|
|
20230831,110000,65446000,465000,465000,465000,465000,0
|
|
20230831,105900,65446000,465000,465000,465000,465000,0
|
|
20230831,105800,65446000,465000,465000,465000,465000,0
|
|
20230831,105700,65446000,465000,465000,465000,465000,0
|
|
20230831,105600,65446000,465000,465000,465000,465000,0
|
|
20230831,105500,65446000,465000,465000,465000,465000,0
|
|
20230831,105400,65446000,465000,465000,465000,465000,0
|
|
20230831,105300,65446000,465000,465000,465000,465000,0
|
|
20230831,105200,65446000,465000,465000,465000,465000,0
|
|
20230831,105100,65446000,465000,465000,465000,465000,0
|
|
20230831,105000,65446000,465000,465000,465000,465000,0
|
|
20230831,104900,65446000,465000,465000,465000,465000,0
|
|
20230831,104800,65446000,465000,465000,465000,465000,0
|
|
20230831,104700,65446000,465000,465000,465000,465000,0
|
|
20230831,104600,65446000,465000,465000,465000,465000,0
|
|
20230831,104500,65446000,465000,465000,465000,465000,0
|
|
20230831,104400,65446000,465000,465000,465000,465000,0
|
|
20230831,104300,65446000,465000,465000,465000,465000,0
|
|
20230831,104200,65446000,465000,465000,465000,465000,0
|
|
20230831,104100,65446000,465000,465000,465000,465000,0
|
|
20230831,104000,65446000,465000,465000,465000,465000,0
|
|
20230831,103900,65446000,465000,465000,465000,465000,1
|
|
20230831,103800,64981000,463500,463500,463500,463500,0
|
|
20230831,103700,64981000,463500,463500,463500,463500,0
|
|
20230831,103600,64981000,463500,463500,463500,463500,0
|
|
20230831,103500,64981000,463500,463500,463500,463500,0
|
|
20230831,103400,64981000,463500,463500,463500,463500,0
|
|
20230831,103300,64981000,463500,463500,463500,463500,0
|
|
20230831,103200,64981000,463500,463500,463500,463500,0
|
|
20230831,103100,64981000,463500,463500,463500,463500,0
|
|
20230831,103000,64981000,463500,463500,463500,463500,0
|
|
20230831,102900,64981000,463500,463500,463500,463500,0
|
|
20230831,102800,64981000,463500,463500,463500,463500,0
|
|
20230831,102700,64981000,463500,463500,463500,463500,0
|
|
20230831,102600,64981000,463500,463500,463500,463500,0
|
|
20230831,102500,64981000,463500,463500,463500,463500,0
|
|
20230831,102400,64981000,463500,463500,463500,463500,0
|
|
20230831,102300,64981000,463500,463500,463500,463500,0
|
|
20230831,102200,64981000,463500,463500,463500,463500,0
|
|
20230831,102100,64981000,463500,463500,463500,463500,1
|
|
20230831,102000,64517500,463500,463500,463500,463500,1
|
|
20230831,101900,64054000,463500,463500,463500,463500,0
|
|
20230831,101800,64054000,463500,463500,463500,463500,0
|
|
20230831,101700,64054000,463500,463500,463500,463500,2
|
|
20230831,101600,63127000,463500,463500,463500,463500,0
|
|
20230831,101500,63127000,463500,463500,463500,463500,0
|
|
20230831,101400,63127000,463500,463500,463500,463500,0
|
|
20230831,101300,63127000,463500,463500,463500,463500,4
|
|
20230831,101200,61273000,463500,463500,463500,463500,0
|
|
20230831,101100,61273000,463500,463500,463500,463500,0
|
|
20230831,101000,61273000,463500,463500,463500,463500,1
|
|
20230831,100900,60809500,463500,463500,463500,463500,0
|
|
20230831,100800,60809500,463500,463500,463500,463500,0
|
|
20230831,100700,60809500,463500,464000,464000,463500,55
|
|
20230831,100600,35291500,464000,463500,464000,463500,6
|
|
20230831,100500,32510000,464000,464000,464000,464000,1
|
|
20230831,100400,32046000,463500,463500,463500,463500,0
|
|
20230831,100300,32046000,463500,463500,463500,463500,0
|
|
20230831,100200,32046000,463500,463500,463500,463500,0
|
|
20230831,100100,32046000,463500,463500,463500,463500,0
|
|
20230831,100000,32046000,463500,463500,463500,463500,0
|
|
20230831,095900,32046000,463500,463500,463500,463500,0
|
|
20230831,095800,32046000,463500,463500,463500,463500,0
|
|
20230831,095700,32046000,463500,463500,463500,463500,0
|
|
20230831,095600,32046000,463500,463500,463500,463500,0
|
|
20230831,095500,32046000,463500,463500,463500,463500,0
|
|
20230831,095400,32046000,463500,463500,463500,463500,0
|
|
20230831,095300,32046000,463500,463500,463500,463500,6
|
|
20230831,095200,29265000,463500,463500,463500,463500,0
|
|
20230831,095100,29265000,463500,463500,463500,463500,0
|
|
20230831,095000,29265000,463500,463500,463500,463500,0
|
|
20230831,094900,29265000,463500,463500,463500,463500,0
|
|
20230831,094800,29265000,463500,463500,463500,463500,0
|
|
20230831,094700,29265000,463500,463500,463500,463500,4
|
|
20230831,094600,27411000,463000,463000,463000,463000,0
|
|
20230831,094500,27411000,463000,463000,463000,463000,0
|
|
20230831,094400,27411000,463000,463000,463000,463000,0
|
|
20230831,094300,27411000,463000,463000,463000,463000,4
|
|
20230831,094200,25559000,463500,463500,463500,463500,0
|
|
20230831,094100,25559000,463500,463500,463500,463500,2
|
|
20230831,094000,24632000,464000,464000,464000,464000,1
|
|
20230831,093900,24168000,463500,463500,463500,463500,0
|
|
20230831,093800,24168000,463500,463500,463500,463500,0
|
|
20230831,093700,24168000,463500,463500,463500,463500,0
|
|
20230831,093600,24168000,463500,463500,463500,463500,2
|
|
20230831,093500,23241000,464000,464000,464000,464000,0
|
|
20230831,093400,23241000,464000,464000,464000,464000,0
|
|
20230831,093300,23241000,464000,464000,464000,464000,0
|
|
20230831,093200,23241000,464000,464000,464000,464000,1
|
|
20230831,093100,22777000,464000,464000,464000,464000,1
|
|
20230831,093000,22313000,464000,464000,464000,464000,1
|
|
20230831,092900,21849000,463500,463500,463500,463500,0
|
|
20230831,092800,21849000,463500,463500,463500,463500,0
|
|
20230831,092700,21849000,463500,463500,463500,463500,0
|
|
20230831,092600,21849000,463500,463500,463500,463500,1
|
|
20230831,092500,21385500,464000,464000,464000,464000,0
|
|
20230831,092400,21385500,464000,464000,464000,464000,4
|
|
20230831,092300,19529500,464000,464000,464000,464000,17
|
|
20230831,092200,11641500,465000,465000,465000,465000,1
|
|
20230831,092100,11176500,465500,465500,465500,465500,0
|
|
20230831,092000,11176500,465500,465500,465500,465500,0
|
|
20230831,091900,11176500,465500,465500,465500,465500,0
|
|
20230831,091800,11176500,465500,465500,465500,465500,8
|
|
20230831,091700,7452500,466000,466000,466000,466000,0
|
|
20230831,091600,7452500,466000,466000,466000,466000,0
|
|
20230831,091500,7452500,466000,466000,466000,466000,0
|
|
20230831,091400,7452500,466000,466000,466000,466000,0
|
|
20230831,091300,7452500,466000,466000,466000,466000,0
|
|
20230831,091200,7452500,466000,466000,466000,466000,7
|
|
20230831,091100,4190500,466000,466000,466000,466000,0
|
|
20230831,091000,4190500,466000,466000,466000,466000,1
|
|
20230831,090900,3724500,466000,466000,466000,466000,0
|
|
20230831,090800,3724500,466000,466000,466000,466000,0
|
|
20230831,090700,3724500,466000,466000,466000,466000,1
|
|
20230831,090600,3258500,465500,465500,465500,465500,2
|
|
20230831,090500,2327500,465500,465500,465500,465500,0
|
|
20230831,090400,2327500,465500,465500,465500,465500,0
|
|
20230831,090300,2327500,465500,465500,465500,465500,0
|
|
20230831,090200,2327500,465500,465500,465500,465500,0
|
|
20230831,090100,2327500,465500,465500,465500,465500,5
|
|
20230831,090000,0,465500,465500,465500,465500,0
|