595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185200,907866240,19910,19910,19910,19910,840
|
|
20230831,185100,907866240,19910,19910,19910,19910,0
|
|
20230831,185000,907866240,19910,19910,19910,19910,0
|
|
20230831,184900,907866240,19910,19910,19910,19910,0
|
|
20230831,184800,907866240,19910,19910,19910,19910,0
|
|
20230831,184700,907866240,19910,19910,19910,19910,0
|
|
20230831,184600,907866240,19910,19910,19910,19910,0
|
|
20230831,184500,907866240,19910,19910,19910,19910,0
|
|
20230831,184400,907866240,19910,19910,19910,19910,0
|
|
20230831,184300,907866240,19910,19910,19910,19910,0
|
|
20230831,184200,907866240,19910,19910,19910,19910,0
|
|
20230831,184100,907866240,19910,19910,19910,19910,0
|
|
20230831,184000,907866240,19910,19910,19910,19910,0
|
|
20230831,183900,907866240,19910,19910,19910,19910,0
|
|
20230831,183800,907866240,19910,19910,19910,19910,0
|
|
20230831,183700,907866240,19910,19910,19910,19910,0
|
|
20230831,183600,907866240,19910,19910,19910,19910,0
|
|
20230831,183500,907866240,19910,19910,19910,19910,0
|
|
20230831,183400,907866240,19910,19910,19910,19910,0
|
|
20230831,183300,907866240,19910,19910,19910,19910,0
|
|
20230831,183200,907866240,19910,19910,19910,19910,0
|
|
20230831,183100,907866240,19910,19910,19910,19910,0
|
|
20230831,183000,907866240,19910,19910,19910,19910,0
|
|
20230831,182900,907866240,19910,19910,19910,19910,0
|
|
20230831,182800,907866240,19910,19910,19910,19910,0
|
|
20230831,182700,907866240,19910,19910,19910,19910,0
|
|
20230831,182600,907866240,19910,19910,19910,19910,0
|
|
20230831,182500,907866240,19910,19910,19910,19910,0
|
|
20230831,182400,907866240,19910,19910,19910,19910,0
|
|
20230831,182300,907866240,19910,19910,19910,19910,0
|
|
20230831,182200,907866240,19910,19910,19910,19910,840
|
|
20230831,182100,907866240,19910,19910,19910,19910,0
|
|
20230831,182000,907866240,19910,19910,19910,19910,0
|
|
20230831,181900,907866240,19910,19910,19910,19910,0
|
|
20230831,181800,907866240,19910,19910,19910,19910,0
|
|
20230831,181700,907866240,19910,19910,19910,19910,0
|
|
20230831,181600,907866240,19910,19910,19910,19910,0
|
|
20230831,181500,907866240,19910,19910,19910,19910,0
|
|
20230831,181400,907866240,19910,19910,19910,19910,0
|
|
20230831,181300,907866240,19910,19910,19910,19910,0
|
|
20230831,181200,907866240,19910,19910,19910,19910,0
|
|
20230831,181100,907866240,19910,19910,19910,19910,0
|
|
20230831,181000,907866240,19910,19910,19910,19910,0
|
|
20230831,180900,907866240,19910,19910,19910,19910,0
|
|
20230831,180800,907866240,19910,19910,19910,19910,0
|
|
20230831,180700,907866240,19910,19910,19910,19910,0
|
|
20230831,180600,907866240,19910,19910,19910,19910,0
|
|
20230831,180500,907866240,19910,19910,19910,19910,0
|
|
20230831,180400,907866240,19910,19910,19910,19910,0
|
|
20230831,180300,907866240,19910,19910,19910,19910,0
|
|
20230831,180200,907866240,19910,19910,19910,19910,0
|
|
20230831,180100,907866240,19910,19910,19910,19910,0
|
|
20230831,180000,907866240,19910,19910,19910,19910,0
|
|
20230831,175900,907866240,19910,19910,19910,19910,0
|
|
20230831,175800,907866240,19910,19910,19910,19910,0
|
|
20230831,175700,907866240,19910,19910,19910,19910,0
|
|
20230831,175600,907866240,19910,19910,19910,19910,0
|
|
20230831,175500,907866240,19910,19910,19910,19910,0
|
|
20230831,175400,907866240,19910,19910,19910,19910,0
|
|
20230831,175300,907866240,19910,19910,19910,19910,0
|
|
20230831,175200,907866240,19910,19910,19910,19910,840
|
|
20230831,175100,907866240,19910,19910,19910,19910,0
|
|
20230831,175000,907866240,19910,19910,19910,19910,0
|
|
20230831,174900,907866240,19910,19910,19910,19910,0
|
|
20230831,174800,907866240,19910,19910,19910,19910,0
|
|
20230831,174700,907866240,19910,19910,19910,19910,0
|
|
20230831,174600,907866240,19910,19910,19910,19910,0
|
|
20230831,174500,907866240,19910,19910,19910,19910,0
|
|
20230831,174400,907866240,19910,19910,19910,19910,0
|
|
20230831,174300,907866240,19910,19910,19910,19910,0
|
|
20230831,174200,907866240,19910,19910,19910,19910,0
|
|
20230831,174100,907866240,19910,19910,19910,19910,0
|
|
20230831,174000,907866240,19910,19910,19910,19910,0
|
|
20230831,173900,907866240,19910,19910,19910,19910,0
|
|
20230831,173800,907866240,19910,19910,19910,19910,0
|
|
20230831,173700,907866240,19910,19910,19910,19910,0
|
|
20230831,173600,907866240,19910,19910,19910,19910,0
|
|
20230831,173500,907866240,19910,19910,19910,19910,0
|
|
20230831,173400,907866240,19910,19910,19910,19910,0
|
|
20230831,173300,907866240,19910,19910,19910,19910,0
|
|
20230831,173200,907866240,19910,19910,19910,19910,0
|
|
20230831,173100,907866240,19910,19910,19910,19910,0
|
|
20230831,173000,907866240,19910,19910,19910,19910,0
|
|
20230831,172900,907866240,19910,19910,19910,19910,0
|
|
20230831,172800,907866240,19910,19910,19910,19910,0
|
|
20230831,172700,907866240,19910,19910,19910,19910,0
|
|
20230831,172600,907866240,19910,19910,19910,19910,0
|
|
20230831,172500,907866240,19910,19910,19910,19910,0
|
|
20230831,172400,907866240,19910,19910,19910,19910,0
|
|
20230831,172300,907866240,19910,19910,19910,19910,0
|
|
20230831,172200,907866240,19910,19910,19910,19910,840
|
|
20230831,172100,907866240,19910,19910,19910,19910,0
|
|
20230831,172000,907866240,19910,19910,19910,19910,0
|
|
20230831,171900,907866240,19910,19910,19910,19910,0
|
|
20230831,171800,907866240,19910,19910,19910,19910,0
|
|
20230831,171700,907866240,19910,19910,19910,19910,0
|
|
20230831,171600,907866240,19910,19910,19910,19910,0
|
|
20230831,171500,907866240,19910,19910,19910,19910,0
|
|
20230831,171400,907866240,19910,19910,19910,19910,0
|
|
20230831,171300,907866240,19910,19910,19910,19910,0
|
|
20230831,171200,907866240,19910,19910,19910,19910,0
|
|
20230831,171100,907866240,19910,19910,19910,19910,0
|
|
20230831,171000,907866240,19910,19910,19910,19910,0
|
|
20230831,170900,907866240,19910,19910,19910,19910,0
|
|
20230831,170800,907866240,19910,19910,19910,19910,0
|
|
20230831,170700,907866240,19910,19910,19910,19910,0
|
|
20230831,170600,907866240,19910,19910,19910,19910,0
|
|
20230831,170500,907866240,19910,19910,19910,19910,0
|
|
20230831,170400,907866240,19910,19910,19910,19910,0
|
|
20230831,170300,907866240,19910,19910,19910,19910,0
|
|
20230831,170200,907866240,19910,19910,19910,19910,0
|
|
20230831,170100,907866240,19910,19910,19910,19910,0
|
|
20230831,170000,907866240,19910,19910,19910,19910,0
|
|
20230831,165900,907866240,19910,19910,19910,19910,0
|
|
20230831,165800,907866240,19910,19910,19910,19910,0
|
|
20230831,165700,907866240,19910,19910,19910,19910,0
|
|
20230831,165600,907866240,19910,19910,19910,19910,0
|
|
20230831,165500,907866240,19910,19910,19910,19910,0
|
|
20230831,165400,907866240,19910,19910,19910,19910,0
|
|
20230831,165300,907866240,19910,19910,19910,19910,0
|
|
20230831,165200,907866240,19910,19910,19910,19910,840
|
|
20230831,165100,907866240,19910,19910,19910,19910,0
|
|
20230831,165000,907866240,19910,19910,19910,19910,0
|
|
20230831,164900,907866240,19910,19910,19910,19910,0
|
|
20230831,164800,907866240,19910,19910,19910,19910,0
|
|
20230831,164700,907866240,19910,19910,19910,19910,0
|
|
20230831,164600,907866240,19910,19910,19910,19910,0
|
|
20230831,164500,907866240,19910,19910,19910,19910,0
|
|
20230831,164400,907866240,19910,19910,19910,19910,0
|
|
20230831,164300,907866240,19910,19910,19910,19910,0
|
|
20230831,164200,907866240,19910,19910,19910,19910,0
|
|
20230831,164100,907866240,19910,19910,19910,19910,0
|
|
20230831,164000,907866240,19910,19910,19910,19910,0
|
|
20230831,163900,907866240,19910,19910,19910,19910,0
|
|
20230831,163800,907866240,19910,19910,19910,19910,0
|
|
20230831,163700,907866240,19910,19910,19910,19910,0
|
|
20230831,163600,907866240,19910,19910,19910,19910,0
|
|
20230831,163500,907866240,19910,19910,19910,19910,0
|
|
20230831,163400,907866240,19910,19910,19910,19910,0
|
|
20230831,163300,907866240,19910,19910,19910,19910,0
|
|
20230831,163200,907866240,19910,19910,19910,19910,0
|
|
20230831,163100,907866240,19910,19910,19910,19910,0
|
|
20230831,163000,907866240,19910,19910,19910,19910,0
|
|
20230831,162900,907866240,19910,19910,19910,19910,0
|
|
20230831,162800,907866240,19910,19910,19910,19910,0
|
|
20230831,162700,907866240,19910,19910,19910,19910,0
|
|
20230831,162600,907866240,19910,19910,19910,19910,0
|
|
20230831,162500,907866240,19910,19910,19910,19910,0
|
|
20230831,162400,907866240,19910,19910,19910,19910,0
|
|
20230831,162300,907866240,19910,19910,19910,19910,0
|
|
20230831,162200,907866240,19910,19910,19910,19910,840
|
|
20230831,162100,907866240,19910,19910,19910,19910,0
|
|
20230831,162000,907866240,19910,19910,19910,19910,0
|
|
20230831,161900,907866240,19910,19910,19910,19910,0
|
|
20230831,161800,907866240,19910,19910,19910,19910,0
|
|
20230831,161700,907866240,19910,19910,19910,19910,0
|
|
20230831,161600,907866240,19910,19910,19910,19910,0
|
|
20230831,161500,907866240,19910,19910,19910,19910,0
|
|
20230831,161400,907866240,19910,19910,19910,19910,0
|
|
20230831,161300,907866240,19910,19910,19910,19910,0
|
|
20230831,161200,907866240,19910,19910,19910,19910,0
|
|
20230831,161100,907866240,19910,19910,19910,19910,0
|
|
20230831,161000,907866240,19910,19910,19910,19910,0
|
|
20230831,160900,907866240,19910,19910,19910,19910,0
|
|
20230831,160800,907866240,19910,19910,19910,19910,0
|
|
20230831,160700,907866240,19910,19910,19910,19910,0
|
|
20230831,160600,907866240,19910,19910,19910,19910,0
|
|
20230831,160500,907866240,19910,19910,19910,19910,0
|
|
20230831,160400,907866240,19910,19910,19910,19910,0
|
|
20230831,160300,907866240,19910,19910,19910,19910,0
|
|
20230831,160200,907866240,19910,19910,19910,19910,0
|
|
20230831,160100,907866240,19910,19910,19910,19910,0
|
|
20230831,160000,907866240,19910,19910,19910,19910,0
|
|
20230831,155900,907866240,19910,19910,19910,19910,0
|
|
20230831,155800,907866240,19910,19910,19910,19910,0
|
|
20230831,155700,907866240,19910,19910,19910,19910,0
|
|
20230831,155600,907866240,19910,19910,19910,19910,0
|
|
20230831,155500,907866240,19910,19910,19910,19910,0
|
|
20230831,155400,907866240,19910,19910,19910,19910,0
|
|
20230831,155300,907866240,19910,19910,19910,19910,0
|
|
20230831,155200,907866240,19910,19910,19910,19910,840
|
|
20230831,155100,907866240,19910,19910,19910,19910,0
|
|
20230831,155000,907866240,19910,19910,19910,19910,0
|
|
20230831,154900,907866240,19910,19910,19910,19910,0
|
|
20230831,154800,907866240,19910,19910,19910,19910,0
|
|
20230831,154700,907866240,19910,19910,19910,19910,0
|
|
20230831,154600,907866240,19910,19910,19910,19910,0
|
|
20230831,154500,907866240,19910,19910,19910,19910,0
|
|
20230831,154400,907866240,19910,19910,19910,19910,0
|
|
20230831,154300,907866240,19910,19910,19910,19910,0
|
|
20230831,154200,907866240,19910,19910,19910,19910,0
|
|
20230831,154100,907866240,19910,19910,19910,19910,0
|
|
20230831,154000,907866240,19910,19910,19910,19910,0
|
|
20230831,153900,907866240,19910,19910,19910,19910,0
|
|
20230831,153800,907866240,19910,19910,19910,19910,0
|
|
20230831,153700,907866240,19910,19910,19910,19910,0
|
|
20230831,153600,907866240,19910,19910,19910,19910,0
|
|
20230831,153500,907866240,19910,19910,19910,19910,0
|
|
20230831,153400,907866240,19910,19910,19910,19910,0
|
|
20230831,153300,907866240,19910,19910,19910,19910,0
|
|
20230831,153200,907866240,19910,19910,19910,19910,0
|
|
20230831,153100,907866240,19910,19910,19910,19910,0
|
|
20230831,153000,907866240,19910,19910,19910,19910,840
|
|
20230831,152900,891141840,19920,19920,19920,19920,0
|
|
20230831,152800,891141840,19920,19920,19920,19920,0
|
|
20230831,152700,891141840,19920,19920,19920,19920,0
|
|
20230831,152600,891141840,19920,19920,19920,19920,0
|
|
20230831,152500,891141840,19920,19920,19920,19920,0
|
|
20230831,152400,891141840,19920,19920,19920,19920,0
|
|
20230831,152300,891141840,19920,19920,19920,19920,0
|
|
20230831,152200,891141840,19920,19920,19920,19920,0
|
|
20230831,152100,891141840,19920,19920,19920,19920,0
|
|
20230831,152000,891141840,19920,19920,19920,19920,0
|
|
20230831,151900,891141840,19920,19920,19920,19920,202
|
|
20230831,151800,887118000,19920,19910,19920,19910,33
|
|
20230831,151700,886460730,19910,19910,19910,19900,40
|
|
20230831,151600,885664370,19920,19900,19920,19900,65
|
|
20230831,151500,884370290,19910,19920,19920,19910,47
|
|
20230831,151400,883434290,19900,19900,19900,19900,0
|
|
20230831,151300,883434290,19900,19900,19900,19900,2
|
|
20230831,151200,883394490,19900,19900,19900,19900,0
|
|
20230831,151100,883394490,19900,19920,19920,19900,200
|
|
20230831,151000,879413230,19930,19920,19930,19920,50
|
|
20230831,150900,878416740,19930,19930,19930,19930,44
|
|
20230831,150800,877539820,19900,19900,19900,19900,0
|
|
20230831,150700,877539820,19900,19900,19900,19900,20
|
|
20230831,150600,877141820,19890,19910,19920,19870,185
|
|
20230831,150500,873462170,19920,19910,19920,19910,31
|
|
20230831,150400,872844730,19910,19910,19910,19910,8
|
|
20230831,150300,872685450,19910,19940,19950,19900,1091
|
|
20230831,150200,850954580,19950,19950,19950,19950,25
|
|
20230831,150100,850455830,19940,19920,19940,19920,155
|
|
20230831,150000,847365270,19930,19920,19930,19920,637
|
|
20230831,145900,834669930,19930,19930,19930,19930,23
|
|
20230831,145800,834211540,19930,19930,19930,19930,24
|
|
20230831,145700,833733220,19930,19940,19940,19930,115
|
|
20230831,145600,831441030,19940,19940,19940,19940,34
|
|
20230831,145500,830763070,19940,19940,19940,19940,53
|
|
20230831,145400,829706250,19910,19940,19940,19910,55
|
|
20230831,145300,828609760,19900,19930,19930,19900,299
|
|
20230831,145200,822655340,19930,19940,19940,19930,56
|
|
20230831,145100,821538710,19940,19940,19940,19940,63
|
|
20230831,145000,820282490,19900,19900,19940,19900,183
|
|
20230831,144900,816639010,19900,19900,19900,19900,77
|
|
20230831,144800,815106710,19900,19870,19900,19870,90
|
|
20230831,144700,813316680,19870,19870,19870,19870,0
|
|
20230831,144600,813316680,19870,19900,19900,19870,25
|
|
20230831,144500,812819900,19870,19870,19870,19870,13
|
|
20230831,144400,812561590,19870,19880,19880,19870,2
|
|
20230831,144300,812521840,19880,19880,19900,19880,357
|
|
20230831,144200,805422040,19860,19860,19860,19860,50
|
|
20230831,144100,804429040,19860,19860,19860,19860,49
|
|
20230831,144000,803455900,19860,19860,19860,19860,0
|
|
20230831,143900,803455900,19860,19860,19860,19860,0
|
|
20230831,143800,803455900,19860,19860,19860,19860,0
|
|
20230831,143700,803455900,19860,19860,19860,19860,0
|
|
20230831,143600,803455900,19860,19870,19870,19860,100
|
|
20230831,143500,801469660,19860,19860,19860,19860,0
|
|
20230831,143400,801469660,19860,19860,19860,19860,0
|
|
20230831,143300,801469660,19860,19860,19860,19830,6
|
|
20230831,143200,801350590,19900,19830,19900,19830,792
|
|
20230831,143100,785596540,19830,19850,19890,19830,284
|
|
20230831,143000,779952590,19850,19830,19850,19830,63
|
|
20230831,142900,778703040,19840,19840,19840,19840,31
|
|
20230831,142800,778088000,19830,19830,19830,19830,26
|
|
20230831,142700,777572420,19830,19840,19840,19830,50
|
|
20230831,142600,776580910,19860,19850,19860,19830,211
|
|
20230831,142500,772394900,19850,19860,19860,19850,1069
|
|
20230831,142400,751164820,19860,19860,19860,19860,12
|
|
20230831,142300,750926500,19860,19860,19870,19860,839
|
|
20230831,142200,734262960,19860,19860,19860,19860,13
|
|
20230831,142100,734004780,19860,19860,19860,19860,25
|
|
20230831,142000,733508280,19860,19850,19860,19850,315
|
|
20230831,141900,727254640,19850,19850,19850,19850,13
|
|
20230831,141800,726996590,19850,19840,19850,19840,46
|
|
20230831,141700,726083620,19840,19840,19850,19840,42
|
|
20230831,141600,725250170,19840,19830,19840,19830,122
|
|
20230831,141500,722829950,19830,19830,19830,19830,18
|
|
20230831,141400,722473010,19830,19840,19850,19830,140
|
|
20230831,141300,719694930,19840,19830,19840,19830,366
|
|
20230831,141200,712437120,19840,19840,19850,19840,24
|
|
20230831,141100,711960950,19850,19840,19850,19840,279
|
|
20230831,141000,706423400,19840,19830,19840,19830,149
|
|
20230831,140900,703467790,19820,19820,19820,19820,40
|
|
20230831,140800,702674990,19820,19810,19820,19810,44
|
|
20230831,140700,701803170,19810,19820,19820,19810,46
|
|
20230831,140600,700891900,19810,19810,19820,19810,31
|
|
20230831,140500,700277740,19820,19810,19820,19810,63
|
|
20230831,140400,699029680,19810,19820,19820,19810,155
|
|
20230831,140300,695959080,19810,19840,19840,19800,834
|
|
20230831,140200,679434580,19840,19830,19840,19830,28
|
|
20230831,140100,678879190,19850,19850,19850,19840,70
|
|
20230831,140000,677490350,19850,19840,19850,19840,93
|
|
20230831,135900,675645220,19830,19890,19890,19830,16
|
|
20230831,135800,675327880,19830,19930,19930,19830,9360
|
|
20230831,135700,489075950,19930,19930,19930,19930,24
|
|
20230831,135600,488597630,19930,19930,19930,19930,15
|
|
20230831,135500,488298680,19930,19920,19930,19920,40
|
|
20230831,135400,487501740,19920,19920,19920,19920,20
|
|
20230831,135300,487103340,19910,19920,19920,19910,26
|
|
20230831,135200,486585540,19910,19910,19910,19910,26
|
|
20230831,135100,486067880,19910,19910,19910,19910,26
|
|
20230831,135000,485550220,19910,19910,19910,19910,22
|
|
20230831,134900,485112200,19920,19920,19920,19920,20
|
|
20230831,134800,484713800,19920,19920,19920,19920,46
|
|
20230831,134700,483797480,19920,19920,19920,19920,45
|
|
20230831,134600,482901080,19920,19920,19920,19920,26
|
|
20230831,134500,482383160,19920,19920,19920,19920,13
|
|
20230831,134400,482124200,19920,19920,19920,19920,116
|
|
20230831,134300,479813480,19910,19920,19920,19910,402
|
|
20230831,134200,471805760,19930,19920,19930,19920,30
|
|
20230831,134100,471208120,19920,19920,19930,19920,16
|
|
20230831,134000,470889380,19930,19930,19930,19930,13
|
|
20230831,133900,470630290,19930,19920,19930,19920,57
|
|
20230831,133800,469494550,19920,19920,19920,19910,32
|
|
20230831,133700,468857370,19910,19910,19920,19910,45
|
|
20230831,133600,467961410,19920,19920,19920,19920,18
|
|
20230831,133500,467602850,19920,19910,19920,19910,78
|
|
20230831,133400,466049230,19910,19910,19910,19910,556
|
|
20230831,133300,454979270,19910,19920,19920,19910,547
|
|
20230831,133200,444086880,19920,19930,19930,19920,150
|
|
20230831,133100,441098820,19920,19920,19920,19920,200
|
|
20230831,133000,437114820,19920,19940,19970,19920,55
|
|
20230831,132900,436019070,19920,19950,19950,19920,259
|
|
20230831,132800,430856020,19990,19990,19990,19990,0
|
|
20230831,132700,430856020,19990,19960,19990,19950,184
|
|
20230831,132600,427185040,19950,19950,19950,19950,0
|
|
20230831,132500,427185040,19950,19990,19990,19950,156
|
|
20230831,132400,424071770,19990,19990,19990,19990,25
|
|
20230831,132300,423572020,20050,20050,20050,20050,0
|
|
20230831,132200,423572020,20050,20050,20050,20050,0
|
|
20230831,132100,423572020,20050,19980,20050,19980,151
|
|
20230831,132000,420551150,19980,19980,19980,19980,1
|
|
20230831,131900,420531170,19980,19980,19980,19980,0
|
|
20230831,131800,420531170,19980,19980,19980,19980,2
|
|
20230831,131700,420491210,19950,19950,19950,19950,0
|
|
20230831,131600,420491210,19950,19950,19950,19950,8
|
|
20230831,131500,420331610,19980,19980,19980,19980,1
|
|
20230831,131400,420311630,19950,19960,19960,19950,2
|
|
20230831,131300,420271720,19980,19970,20000,19950,141
|
|
20230831,131200,417458120,19970,19970,19970,19970,0
|
|
20230831,131100,417458120,19970,19970,19970,19970,0
|
|
20230831,131000,417458120,19970,19970,19970,19970,1
|
|
20230831,130900,417438150,20000,20000,20000,20000,1
|
|
20230831,130800,417418150,19970,19990,19990,19970,140
|
|
20230831,130700,414622270,20000,20000,20000,20000,50
|
|
20230831,130600,413622270,20000,20000,20000,20000,5
|
|
20230831,130500,413522270,19970,19970,19970,19970,0
|
|
20230831,130400,413522270,19970,19970,19970,19970,33
|
|
20230831,130300,412863260,20200,19960,20200,19960,500
|
|
20230831,130200,402841420,19960,19960,19960,19960,3
|
|
20230831,130100,402781540,19960,19950,19960,19950,37
|
|
20230831,130000,402043360,20100,19950,20100,19950,501
|
|
20230831,125900,392024660,19950,19940,19950,19940,3
|
|
20230831,125800,391964830,19960,19960,19960,19960,1
|
|
20230831,125700,391944870,19940,19940,19940,19940,0
|
|
20230831,125600,391944870,19940,19940,19940,19940,0
|
|
20230831,125500,391944870,19940,19950,19950,19940,628
|
|
20230831,125400,379421480,19930,19950,19950,19930,5
|
|
20230831,125300,379321810,19930,19950,19960,19930,756
|
|
20230831,125200,364247440,19940,19940,19940,19940,0
|
|
20230831,125100,364247440,19940,19940,19940,19940,110
|
|
20230831,125000,362054040,19940,19940,19940,19940,1
|
|
20230831,124900,362034100,19940,19940,19960,19940,113
|
|
20230831,124800,359778680,19960,19970,19970,19930,1210
|
|
20230831,124700,335647490,19970,19970,19970,19970,0
|
|
20230831,124600,335647490,19970,19970,19970,19970,0
|
|
20230831,124500,335647490,19970,19980,19980,19970,458
|
|
20230831,124400,326498150,19980,19980,19980,19980,0
|
|
20230831,124300,326498150,19980,19980,19980,19980,0
|
|
20230831,124200,326498150,19980,19980,19980,19980,33
|
|
20230831,124100,325838810,19980,19980,19980,19980,0
|
|
20230831,124000,325838810,19980,19980,19980,19980,3
|
|
20230831,123900,325778870,19980,19980,19980,19980,40
|
|
20230831,123800,324979670,20000,20000,20000,20000,1
|
|
20230831,123700,324959670,20000,20000,20000,20000,10
|
|
20230831,123600,324759670,20000,20000,20000,20000,0
|
|
20230831,123500,324759670,20000,20000,20000,20000,140
|
|
20230831,123400,321959670,20000,20000,20000,20000,50
|
|
20230831,123300,320959670,19970,19970,19970,19970,0
|
|
20230831,123200,320959670,19970,19970,19970,19970,300
|
|
20230831,123100,314968670,19970,19970,19970,19970,32
|
|
20230831,123000,314329630,20000,19980,20000,19980,23
|
|
20230831,122900,313869850,20000,20000,20000,20000,20
|
|
20230831,122800,313469850,19970,19970,19970,19970,45
|
|
20230831,122700,312571200,19980,19990,19990,19980,1179
|
|
20230831,122600,289008320,19990,19990,19990,19990,3
|
|
20230831,122500,288948350,19990,20000,20000,19990,2
|
|
20230831,122400,288908360,19990,19990,19990,19990,0
|
|
20230831,122300,288908360,19990,19990,19990,19990,0
|
|
20230831,122200,288908360,19990,19990,19990,19990,1
|
|
20230831,122100,288888370,20050,20050,20050,20050,1
|
|
20230831,122000,288868320,20000,20050,20050,20000,4
|
|
20230831,121900,288788220,20050,20050,20050,20050,1
|
|
20230831,121800,288768170,19990,19990,19990,19990,1
|
|
20230831,121700,288748180,19990,19990,19990,19990,32
|
|
20230831,121600,288108500,19990,19990,19990,19990,0
|
|
20230831,121500,288108500,19990,19990,19990,19990,3
|
|
20230831,121400,288048530,19990,19990,19990,19990,0
|
|
20230831,121300,288048530,19990,19990,19990,19990,39
|
|
20230831,121200,287268920,19990,19990,19990,19990,0
|
|
20230831,121100,287268920,19990,19990,19990,19990,0
|
|
20230831,121000,287268920,19990,19990,19990,19990,150
|
|
20230831,120900,284270420,19990,19990,19990,19990,1
|
|
20230831,120800,284250430,19990,19990,19990,19990,0
|
|
20230831,120700,284250430,19990,20000,20000,19990,437
|
|
20230831,120600,275510800,20000,20000,20000,20000,0
|
|
20230831,120500,275510800,20000,20000,20000,20000,49
|
|
20230831,120400,274530800,19990,19990,19990,19990,0
|
|
20230831,120300,274530800,19990,20000,20000,19990,4
|
|
20230831,120200,274450830,19990,19990,19990,19990,0
|
|
20230831,120100,274450830,19990,19990,19990,19990,0
|
|
20230831,120000,274450830,19990,19990,19990,19990,1
|
|
20230831,115900,274430840,20000,20000,20000,20000,3
|
|
20230831,115800,274370840,19990,19990,19990,19990,0
|
|
20230831,115700,274370840,19990,19990,19990,19990,0
|
|
20230831,115600,274370840,19990,19990,19990,19990,0
|
|
20230831,115500,274370840,19990,19990,19990,19990,1
|
|
20230831,115400,274350850,20000,20000,20000,20000,14
|
|
20230831,115300,274070850,19990,19990,19990,19990,0
|
|
20230831,115200,274070850,19990,19990,19990,19990,1
|
|
20230831,115100,274050860,19990,19990,19990,19990,1
|
|
20230831,115000,274030870,20000,20000,20000,20000,0
|
|
20230831,114900,274030870,20000,20000,20000,20000,12
|
|
20230831,114800,273790870,20000,20000,20000,20000,0
|
|
20230831,114700,273790870,20000,20000,20000,20000,99
|
|
20230831,114600,271810870,19990,19990,19990,19990,8
|
|
20230831,114500,271650950,20000,20000,20000,20000,0
|
|
20230831,114400,271650950,20000,20000,20000,20000,1
|
|
20230831,114300,271630950,20000,20000,20000,20000,0
|
|
20230831,114200,271630950,20000,20000,20000,20000,2
|
|
20230831,114100,271590950,20000,20000,20000,20000,228
|
|
20230831,114000,267030950,20000,20000,20000,20000,0
|
|
20230831,113900,267030950,20000,20000,20000,20000,290
|
|
20230831,113800,261230950,20000,19980,20000,19980,89
|
|
20230831,113700,259452710,19960,19960,19960,19960,7
|
|
20230831,113600,259312990,19950,19950,19950,19950,0
|
|
20230831,113500,259312990,19950,19960,19960,19950,354
|
|
20230831,113400,252250650,19980,19980,19980,19980,0
|
|
20230831,113300,252250650,19980,19980,19980,19980,120
|
|
20230831,113200,249853050,19960,19960,19960,19960,0
|
|
20230831,113100,249853050,19960,19960,19960,19960,18
|
|
20230831,113000,249493770,19950,19950,19950,19950,100
|
|
20230831,112900,247498770,19950,19960,19960,19950,933
|
|
20230831,112800,228876570,19960,19970,19970,19960,20
|
|
20230831,112700,228477220,19980,19980,19980,19980,6
|
|
20230831,112600,228357340,19980,19980,19980,19980,0
|
|
20230831,112500,228357340,19980,19980,19980,19980,1
|
|
20230831,112400,228337360,20000,19980,20000,19980,3
|
|
20230831,112300,228277380,19960,19970,19970,19960,49
|
|
20230831,112200,227299330,19970,19970,19970,19970,2
|
|
20230831,112100,227259390,19960,19960,19960,19960,0
|
|
20230831,112000,227259390,19960,19970,19970,19960,21
|
|
20230831,111900,226840220,19960,19990,19990,19960,1198
|
|
20230831,111800,202911370,19990,20000,20050,19990,311
|
|
20230831,111700,196691750,20000,20000,20000,20000,0
|
|
20230831,111600,196691750,20000,20050,20050,20000,2
|
|
20230831,111500,196651700,20050,20050,20050,20050,1
|
|
20230831,111400,196631650,20000,20000,20000,20000,0
|
|
20230831,111300,196631650,20000,20000,20000,20000,3
|
|
20230831,111200,196571650,20050,20050,20050,20050,0
|
|
20230831,111100,196571650,20050,20050,20050,20050,1
|
|
20230831,111000,196551600,20000,20000,20000,20000,20
|
|
20230831,110900,196151600,20000,20000,20000,20000,57
|
|
20230831,110800,195011600,20000,20000,20000,20000,0
|
|
20230831,110700,195011600,20000,19990,20000,19990,19
|
|
20230831,110600,194631770,20000,20000,20000,20000,11
|
|
20230831,110500,194411770,19990,19990,19990,19990,3
|
|
20230831,110400,194351800,20000,20000,20000,20000,1
|
|
20230831,110300,194331800,20000,20000,20000,20000,5
|
|
20230831,110200,194231800,20000,20000,20000,20000,1
|
|
20230831,110100,194211800,20050,20050,20050,20050,0
|
|
20230831,110000,194211800,20050,20000,20050,20000,20
|
|
20230831,105900,193811650,20000,20000,20000,20000,1
|
|
20230831,105800,193791650,20000,20000,20000,20000,2
|
|
20230831,105700,193751650,19990,19990,19990,19990,0
|
|
20230831,105600,193751650,19990,20000,20050,19990,245
|
|
20230831,105500,188851740,19990,19990,19990,19990,20
|
|
20230831,105400,188451940,20000,20000,20000,20000,0
|
|
20230831,105300,188451940,20000,20000,20050,20000,21
|
|
20230831,105200,188031690,20000,20000,20000,20000,0
|
|
20230831,105100,188031690,20000,20000,20000,19990,43
|
|
20230831,105000,187171760,20000,19990,20000,19990,21
|
|
20230831,104900,186751960,19980,19980,19980,19980,0
|
|
20230831,104800,186751960,19980,19980,19980,19980,0
|
|
20230831,104700,186751960,19980,19980,19980,19980,0
|
|
20230831,104600,186751960,19980,19980,19980,19980,3
|
|
20230831,104500,186692020,19980,19980,19980,19980,0
|
|
20230831,104400,186692020,19980,19980,19980,19980,10
|
|
20230831,104300,186492220,19980,19980,19980,19980,1
|
|
20230831,104200,186472240,19980,19990,19990,19980,100
|
|
20230831,104100,184474230,19980,20000,20000,19980,45
|
|
20230831,104000,183575020,20000,20000,20000,20000,0
|
|
20230831,103900,183575020,20000,20000,20000,20000,1
|
|
20230831,103800,183555020,19980,19980,19980,19980,3
|
|
20230831,103700,183495080,19970,19980,19980,19970,24
|
|
20230831,103600,183015780,19980,19970,19980,19970,23
|
|
20230831,103500,182556320,19970,19970,19970,19970,1
|
|
20230831,103400,182536350,19980,19980,19980,19980,4
|
|
20230831,103300,182456430,19970,19980,19980,19970,2
|
|
20230831,103200,182416480,19980,19980,19980,19980,5
|
|
20230831,103100,182316580,19980,19980,19980,19980,171
|
|
20230831,103000,178900000,19960,19970,19970,19960,48
|
|
20230831,102900,177941900,19970,19960,19970,19960,46
|
|
20230831,102800,177023530,19960,19980,19980,19960,22
|
|
20230831,102700,176584000,19980,19960,19980,19960,212
|
|
20230831,102600,172352450,19960,19970,19970,19960,95
|
|
20230831,102500,170455380,19980,19980,19980,19980,166
|
|
20230831,102400,167138700,19990,20000,20000,19990,169
|
|
20230831,102300,163758750,20000,20000,20000,20000,12
|
|
20230831,102200,163518750,20000,20000,20000,20000,0
|
|
20230831,102100,163518750,20000,19970,20000,19970,30
|
|
20230831,102000,162919140,19980,19970,20000,19970,212
|
|
20230831,101900,158681200,19970,19970,19970,19970,148
|
|
20230831,101800,155725640,19990,19980,19990,19970,278
|
|
20230831,101700,150173280,19980,19980,19980,19980,5
|
|
20230831,101600,150073380,19980,19980,19980,19980,43
|
|
20230831,101500,149214240,19980,19990,19990,19980,354
|
|
20230831,101400,142139580,19990,20050,20050,19990,561
|
|
20230831,101300,130921960,20050,20000,20050,19990,4
|
|
20230831,101200,130841870,20000,20000,20000,20000,57
|
|
20230831,101100,129701870,20000,19990,20000,19990,12
|
|
20230831,101000,129461970,19990,19990,19990,19990,0
|
|
20230831,100900,129461970,19990,20000,20000,19990,305
|
|
20230831,100800,123362000,20050,20000,20050,20000,4
|
|
20230831,100700,123281850,20000,20000,20000,20000,0
|
|
20230831,100600,123281850,20000,20000,20000,20000,49
|
|
20230831,100500,122301850,20000,20000,20000,20000,35
|
|
20230831,100400,121601850,20000,20000,20000,20000,1
|
|
20230831,100300,121581850,20000,20000,20000,20000,333
|
|
20230831,100200,114921850,20050,20000,20050,20000,17
|
|
20230831,100100,114581750,20050,20050,20050,20050,1
|
|
20230831,100000,114561700,20050,20050,20050,20000,40
|
|
20230831,095900,113761600,20050,20050,20050,20000,1240
|
|
20230831,095800,88955850,20100,20050,20100,20050,32
|
|
20230831,095700,88314200,20050,20050,20050,20050,36
|
|
20230831,095600,87592400,20050,20050,20050,20050,0
|
|
20230831,095500,87592400,20050,20050,20050,20050,0
|
|
20230831,095400,87592400,20050,20000,20050,20000,35
|
|
20230831,095300,86892300,20050,20050,20050,20050,517
|
|
20230831,095200,76526450,20050,20100,20100,20050,50
|
|
20230831,095100,75523100,20100,20100,20100,20100,94
|
|
20230831,095000,73633700,20100,20100,20100,20100,0
|
|
20230831,094900,73633700,20100,20100,20100,20100,81
|
|
20230831,094800,72005600,20100,20100,20100,20100,0
|
|
20230831,094700,72005600,20100,20150,20150,20100,54
|
|
20230831,094600,70920150,20150,20150,20150,20150,0
|
|
20230831,094500,70920150,20150,20100,20150,20100,13
|
|
20230831,094400,70658400,20100,20150,20150,20100,5
|
|
20230831,094300,70557800,20200,20200,20200,20200,1
|
|
20230831,094200,70537600,20100,20150,20150,20100,67
|
|
20230831,094100,69189900,20150,20150,20200,20150,173
|
|
20230831,094000,65703450,20150,20150,20150,20150,0
|
|
20230831,093900,65703450,20150,20150,20150,20150,33
|
|
20230831,093800,65038500,20250,20150,20250,20150,4
|
|
20230831,093700,64957800,20200,20200,20200,20200,315
|
|
20230831,093600,58594800,20200,20200,20200,20200,1
|
|
20230831,093500,58574600,20200,20200,20200,20200,1
|
|
20230831,093400,58554400,20250,20300,20300,20250,2
|
|
20230831,093300,58513850,20250,20250,20250,20250,259
|
|
20230831,093200,53269100,20250,20250,20250,20200,4
|
|
20230831,093100,53188200,20250,20200,20250,20200,107
|
|
20230831,093000,51025450,20200,20200,20200,20200,35
|
|
20230831,092900,50318450,20200,20200,20200,20200,0
|
|
20230831,092800,50318450,20200,20200,20200,20200,0
|
|
20230831,092700,50318450,20200,20200,20200,20200,10
|
|
20230831,092600,50116450,20200,20250,20250,20200,11
|
|
20230831,092500,49894200,20250,20250,20250,20250,0
|
|
20230831,092400,49894200,20250,20250,20250,20250,13
|
|
20230831,092300,49630950,20250,20250,20250,20250,0
|
|
20230831,092200,49630950,20250,20250,20250,20250,1
|
|
20230831,092100,49610700,20200,20200,20200,20200,0
|
|
20230831,092000,49610700,20200,20150,20200,20150,206
|
|
20230831,091900,45450850,20150,20150,20150,20150,26
|
|
20230831,091800,44926950,20150,20150,20150,20050,351
|
|
20230831,091700,37871350,20100,20150,20150,20100,114
|
|
20230831,091600,35578800,20150,20150,20200,20150,279
|
|
20230831,091500,29949000,20150,20050,20150,20050,23
|
|
20230831,091400,29486950,20100,20100,20100,20100,212
|
|
20230831,091300,25225750,20050,20100,20100,20050,550
|
|
20230831,091200,14198150,20100,20100,20100,20100,6
|
|
20230831,091100,14077550,20100,20100,20100,20100,128
|
|
20230831,091000,11504750,20150,20100,20150,20100,11
|
|
20230831,090900,11283600,20100,20100,20100,20100,0
|
|
20230831,090800,11283600,20100,20100,20100,20100,0
|
|
20230831,090700,11283600,20100,20100,20100,20100,3
|
|
20230831,090600,11223300,20150,20150,20150,20150,1
|
|
20230831,090500,11203150,20050,20050,20050,20050,282
|
|
20230831,090400,5549050,20050,20100,20100,20050,212
|
|
20230831,090300,1289450,20150,20150,20150,20150,1
|
|
20230831,090200,1269300,20100,20100,20100,20100,0
|
|
20230831,090100,1269300,20100,20150,20150,20100,58
|
|
20230831,090000,100750,20150,20150,20150,20150,5
|