586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184300,65408160,5190,5190,5190,5190,226
|
|
20230831,184200,65408160,5190,5190,5190,5190,0
|
|
20230831,184100,65408160,5190,5190,5190,5190,0
|
|
20230831,184000,65408160,5190,5190,5190,5190,0
|
|
20230831,183900,65408160,5190,5190,5190,5190,0
|
|
20230831,183800,65408160,5190,5190,5190,5190,0
|
|
20230831,183700,65408160,5190,5190,5190,5190,0
|
|
20230831,183600,65408160,5190,5190,5190,5190,0
|
|
20230831,183500,65408160,5190,5190,5190,5190,0
|
|
20230831,183400,65408160,5190,5190,5190,5190,0
|
|
20230831,183300,65408160,5190,5190,5190,5190,0
|
|
20230831,183200,65408160,5190,5190,5190,5190,0
|
|
20230831,183100,65408160,5190,5190,5190,5190,0
|
|
20230831,183000,65408160,5190,5190,5190,5190,0
|
|
20230831,182900,65408160,5190,5190,5190,5190,0
|
|
20230831,182800,65408160,5190,5190,5190,5190,0
|
|
20230831,182700,65408160,5190,5190,5190,5190,0
|
|
20230831,182600,65408160,5190,5190,5190,5190,0
|
|
20230831,182500,65408160,5190,5190,5190,5190,0
|
|
20230831,182400,65408160,5190,5190,5190,5190,0
|
|
20230831,182300,65408160,5190,5190,5190,5190,0
|
|
20230831,182200,65408160,5190,5190,5190,5190,0
|
|
20230831,182100,65408160,5190,5190,5190,5190,0
|
|
20230831,182000,65408160,5190,5190,5190,5190,0
|
|
20230831,181900,65408160,5190,5190,5190,5190,0
|
|
20230831,181800,65408160,5190,5190,5190,5190,0
|
|
20230831,181700,65408160,5190,5190,5190,5190,0
|
|
20230831,181600,65408160,5190,5190,5190,5190,0
|
|
20230831,181500,65408160,5190,5190,5190,5190,0
|
|
20230831,181400,65408160,5190,5190,5190,5190,0
|
|
20230831,181300,65408160,5190,5190,5190,5190,226
|
|
20230831,181200,65408160,5190,5190,5190,5190,0
|
|
20230831,181100,65408160,5190,5190,5190,5190,0
|
|
20230831,181000,65408160,5190,5190,5190,5190,0
|
|
20230831,180900,65408160,5190,5190,5190,5190,0
|
|
20230831,180800,65408160,5190,5190,5190,5190,0
|
|
20230831,180700,65408160,5190,5190,5190,5190,0
|
|
20230831,180600,65408160,5190,5190,5190,5190,0
|
|
20230831,180500,65408160,5190,5190,5190,5190,0
|
|
20230831,180400,65408160,5190,5190,5190,5190,0
|
|
20230831,180300,65408160,5190,5190,5190,5190,0
|
|
20230831,180200,65408160,5190,5190,5190,5190,0
|
|
20230831,180100,65408160,5190,5190,5190,5190,0
|
|
20230831,180000,65408160,5190,5190,5190,5190,0
|
|
20230831,175900,65408160,5190,5190,5190,5190,0
|
|
20230831,175800,65408160,5190,5190,5190,5190,0
|
|
20230831,175700,65408160,5190,5190,5190,5190,0
|
|
20230831,175600,65408160,5190,5190,5190,5190,0
|
|
20230831,175500,65408160,5190,5190,5190,5190,0
|
|
20230831,175400,65408160,5190,5190,5190,5190,0
|
|
20230831,175300,65408160,5190,5190,5190,5190,0
|
|
20230831,175200,65408160,5190,5190,5190,5190,0
|
|
20230831,175100,65408160,5190,5190,5190,5190,0
|
|
20230831,175000,65408160,5190,5190,5190,5190,0
|
|
20230831,174900,65408160,5190,5190,5190,5190,0
|
|
20230831,174800,65408160,5190,5190,5190,5190,0
|
|
20230831,174700,65408160,5190,5190,5190,5190,0
|
|
20230831,174600,65408160,5190,5190,5190,5190,0
|
|
20230831,174500,65408160,5190,5190,5190,5190,0
|
|
20230831,174400,65408160,5190,5190,5190,5190,0
|
|
20230831,174300,65408160,5190,5190,5190,5190,226
|
|
20230831,174200,65408160,5190,5190,5190,5190,0
|
|
20230831,174100,65408160,5190,5190,5190,5190,0
|
|
20230831,174000,65408160,5190,5190,5190,5190,0
|
|
20230831,173900,65408160,5190,5190,5190,5190,0
|
|
20230831,173800,65408160,5190,5190,5190,5190,0
|
|
20230831,173700,65408160,5190,5190,5190,5190,0
|
|
20230831,173600,65408160,5190,5190,5190,5190,0
|
|
20230831,173500,65408160,5190,5190,5190,5190,0
|
|
20230831,173400,65408160,5190,5190,5190,5190,0
|
|
20230831,173300,65408160,5190,5190,5190,5190,0
|
|
20230831,173200,65408160,5190,5190,5190,5190,0
|
|
20230831,173100,65408160,5190,5190,5190,5190,0
|
|
20230831,173000,65408160,5190,5190,5190,5190,0
|
|
20230831,172900,65408160,5190,5190,5190,5190,0
|
|
20230831,172800,65408160,5190,5190,5190,5190,0
|
|
20230831,172700,65408160,5190,5190,5190,5190,0
|
|
20230831,172600,65408160,5190,5190,5190,5190,0
|
|
20230831,172500,65408160,5190,5190,5190,5190,0
|
|
20230831,172400,65408160,5190,5190,5190,5190,0
|
|
20230831,172300,65408160,5190,5190,5190,5190,0
|
|
20230831,172200,65408160,5190,5190,5190,5190,0
|
|
20230831,172100,65408160,5190,5190,5190,5190,0
|
|
20230831,172000,65408160,5190,5190,5190,5190,0
|
|
20230831,171900,65408160,5190,5190,5190,5190,0
|
|
20230831,171800,65408160,5190,5190,5190,5190,0
|
|
20230831,171700,65408160,5190,5190,5190,5190,0
|
|
20230831,171600,65408160,5190,5190,5190,5190,0
|
|
20230831,171500,65408160,5190,5190,5190,5190,0
|
|
20230831,171400,65408160,5190,5190,5190,5190,0
|
|
20230831,171300,65408160,5190,5190,5190,5190,226
|
|
20230831,171200,65408160,5190,5190,5190,5190,0
|
|
20230831,171100,65408160,5190,5190,5190,5190,0
|
|
20230831,171000,65408160,5190,5190,5190,5190,0
|
|
20230831,170900,65408160,5190,5190,5190,5190,0
|
|
20230831,170800,65408160,5190,5190,5190,5190,0
|
|
20230831,170700,65408160,5190,5190,5190,5190,0
|
|
20230831,170600,65408160,5190,5190,5190,5190,0
|
|
20230831,170500,65408160,5190,5190,5190,5190,0
|
|
20230831,170400,65408160,5190,5190,5190,5190,0
|
|
20230831,170300,65408160,5190,5190,5190,5190,0
|
|
20230831,170200,65408160,5190,5190,5190,5190,0
|
|
20230831,170100,65408160,5190,5190,5190,5190,0
|
|
20230831,170000,65408160,5190,5190,5190,5190,0
|
|
20230831,165900,65408160,5190,5190,5190,5190,0
|
|
20230831,165800,65408160,5190,5190,5190,5190,0
|
|
20230831,165700,65408160,5190,5190,5190,5190,0
|
|
20230831,165600,65408160,5190,5190,5190,5190,0
|
|
20230831,165500,65408160,5190,5190,5190,5190,0
|
|
20230831,165400,65408160,5190,5190,5190,5190,0
|
|
20230831,165300,65408160,5190,5190,5190,5190,0
|
|
20230831,165200,65408160,5190,5190,5190,5190,0
|
|
20230831,165100,65408160,5190,5190,5190,5190,0
|
|
20230831,165000,65408160,5190,5190,5190,5190,0
|
|
20230831,164900,65408160,5190,5190,5190,5190,0
|
|
20230831,164800,65408160,5190,5190,5190,5190,0
|
|
20230831,164700,65408160,5190,5190,5190,5190,0
|
|
20230831,164600,65408160,5190,5190,5190,5190,0
|
|
20230831,164500,65408160,5190,5190,5190,5190,0
|
|
20230831,164400,65408160,5190,5190,5190,5190,0
|
|
20230831,164300,65408160,5190,5190,5190,5190,226
|
|
20230831,164200,65408160,5190,5190,5190,5190,0
|
|
20230831,164100,65408160,5190,5190,5190,5190,0
|
|
20230831,164000,65408160,5190,5190,5190,5190,0
|
|
20230831,163900,65408160,5190,5190,5190,5190,0
|
|
20230831,163800,65408160,5190,5190,5190,5190,0
|
|
20230831,163700,65408160,5190,5190,5190,5190,0
|
|
20230831,163600,65408160,5190,5190,5190,5190,0
|
|
20230831,163500,65408160,5190,5190,5190,5190,0
|
|
20230831,163400,65408160,5190,5190,5190,5190,0
|
|
20230831,163300,65408160,5190,5190,5190,5190,0
|
|
20230831,163200,65408160,5190,5190,5190,5190,0
|
|
20230831,163100,65408160,5190,5190,5190,5190,0
|
|
20230831,163000,65408160,5190,5190,5190,5190,0
|
|
20230831,162900,65408160,5190,5190,5190,5190,0
|
|
20230831,162800,65408160,5190,5190,5190,5190,0
|
|
20230831,162700,65408160,5190,5190,5190,5190,0
|
|
20230831,162600,65408160,5190,5190,5190,5190,0
|
|
20230831,162500,65408160,5190,5190,5190,5190,0
|
|
20230831,162400,65408160,5190,5190,5190,5190,0
|
|
20230831,162300,65408160,5190,5190,5190,5190,0
|
|
20230831,162200,65408160,5190,5190,5190,5190,0
|
|
20230831,162100,65408160,5190,5190,5190,5190,0
|
|
20230831,162000,65408160,5190,5190,5190,5190,0
|
|
20230831,161900,65408160,5190,5190,5190,5190,0
|
|
20230831,161800,65408160,5190,5190,5190,5190,0
|
|
20230831,161700,65408160,5190,5190,5190,5190,0
|
|
20230831,161600,65408160,5190,5190,5190,5190,0
|
|
20230831,161500,65408160,5190,5190,5190,5190,0
|
|
20230831,161400,65408160,5190,5190,5190,5190,0
|
|
20230831,161300,65408160,5190,5190,5190,5190,226
|
|
20230831,161200,65408160,5190,5190,5190,5190,0
|
|
20230831,161100,65408160,5190,5190,5190,5190,0
|
|
20230831,161000,65408160,5190,5190,5190,5190,0
|
|
20230831,160900,65408160,5190,5190,5190,5190,0
|
|
20230831,160800,65408160,5190,5190,5190,5190,0
|
|
20230831,160700,65408160,5190,5190,5190,5190,0
|
|
20230831,160600,65408160,5190,5190,5190,5190,0
|
|
20230831,160500,65408160,5190,5190,5190,5190,0
|
|
20230831,160400,65408160,5190,5190,5190,5190,0
|
|
20230831,160300,65408160,5190,5190,5190,5190,0
|
|
20230831,160200,65408160,5190,5190,5190,5190,0
|
|
20230831,160100,65408160,5190,5190,5190,5190,0
|
|
20230831,160000,65408160,5190,5190,5190,5190,0
|
|
20230831,155900,65408160,5190,5190,5190,5190,0
|
|
20230831,155800,65408160,5190,5190,5190,5190,0
|
|
20230831,155700,65408160,5190,5190,5190,5190,0
|
|
20230831,155600,65408160,5190,5190,5190,5190,0
|
|
20230831,155500,65408160,5190,5190,5190,5190,0
|
|
20230831,155400,65408160,5190,5190,5190,5190,0
|
|
20230831,155300,65408160,5190,5190,5190,5190,0
|
|
20230831,155200,65408160,5190,5190,5190,5190,0
|
|
20230831,155100,65408160,5190,5190,5190,5190,0
|
|
20230831,155000,65408160,5190,5190,5190,5190,0
|
|
20230831,154900,65408160,5190,5190,5190,5190,0
|
|
20230831,154800,65408160,5190,5190,5190,5190,0
|
|
20230831,154700,65408160,5190,5190,5190,5190,0
|
|
20230831,154600,65408160,5190,5190,5190,5190,0
|
|
20230831,154500,65408160,5190,5190,5190,5190,0
|
|
20230831,154400,65408160,5190,5190,5190,5190,0
|
|
20230831,154300,65408160,5190,5190,5190,5190,226
|
|
20230831,154200,65408160,5190,5190,5190,5190,0
|
|
20230831,154100,65408160,5190,5190,5190,5190,0
|
|
20230831,154000,65408160,5190,5190,5190,5190,0
|
|
20230831,153900,65408160,5190,5190,5190,5190,0
|
|
20230831,153800,65408160,5190,5190,5190,5190,0
|
|
20230831,153700,65408160,5190,5190,5190,5190,0
|
|
20230831,153600,65408160,5190,5190,5190,5190,0
|
|
20230831,153500,65408160,5190,5190,5190,5190,0
|
|
20230831,153400,65408160,5190,5190,5190,5190,0
|
|
20230831,153300,65408160,5190,5190,5190,5190,0
|
|
20230831,153200,65408160,5190,5190,5190,5190,0
|
|
20230831,153100,65408160,5190,5190,5190,5190,0
|
|
20230831,153000,65408160,5190,5190,5190,5190,226
|
|
20230831,152900,64235220,5170,5170,5170,5170,0
|
|
20230831,152800,64235220,5170,5170,5170,5170,0
|
|
20230831,152700,64235220,5170,5170,5170,5170,0
|
|
20230831,152600,64235220,5170,5170,5170,5170,0
|
|
20230831,152500,64235220,5170,5170,5170,5170,0
|
|
20230831,152400,64235220,5170,5170,5170,5170,0
|
|
20230831,152300,64235220,5170,5170,5170,5170,0
|
|
20230831,152200,64235220,5170,5170,5170,5170,0
|
|
20230831,152100,64235220,5170,5170,5170,5170,0
|
|
20230831,152000,64235220,5170,5170,5170,5170,0
|
|
20230831,151900,64235220,5170,5180,5180,5170,252
|
|
20230831,151800,62932370,5170,5170,5170,5170,0
|
|
20230831,151700,62932370,5170,5170,5170,5170,11
|
|
20230831,151600,62875500,5170,5170,5170,5170,311
|
|
20230831,151500,61267630,5180,5180,5180,5180,5
|
|
20230831,151400,61241730,5180,5190,5190,5180,103
|
|
20230831,151300,60708160,5170,5170,5170,5170,0
|
|
20230831,151200,60708160,5170,5170,5170,5170,0
|
|
20230831,151100,60708160,5170,5170,5170,5170,300
|
|
20230831,151000,59157160,5170,5170,5170,5170,0
|
|
20230831,150900,59157160,5170,5170,5170,5170,0
|
|
20230831,150800,59157160,5170,5170,5170,5170,0
|
|
20230831,150700,59157160,5170,5170,5170,5170,0
|
|
20230831,150600,59157160,5170,5170,5170,5170,50
|
|
20230831,150500,58898660,5170,5170,5170,5170,0
|
|
20230831,150400,58898660,5170,5170,5170,5170,5
|
|
20230831,150300,58872810,5170,5170,5170,5170,0
|
|
20230831,150200,58872810,5170,5170,5170,5170,0
|
|
20230831,150100,58872810,5170,5170,5170,5170,28
|
|
20230831,150000,58728050,5200,5200,5200,5200,0
|
|
20230831,145900,58728050,5200,5200,5200,5200,0
|
|
20230831,145800,58728050,5200,5180,5200,5180,36
|
|
20230831,145700,58540970,5170,5170,5170,5170,1
|
|
20230831,145600,58535800,5170,5170,5170,5170,58
|
|
20230831,145500,58235940,5170,5170,5170,5170,9
|
|
20230831,145400,58189410,5180,5180,5180,5180,1
|
|
20230831,145300,58184230,5200,5170,5200,5170,160
|
|
20230831,145200,57355980,5200,5200,5200,5200,0
|
|
20230831,145100,57355980,5200,5200,5200,5200,0
|
|
20230831,145000,57355980,5200,5200,5200,5200,0
|
|
20230831,144900,57355980,5200,5200,5200,5200,0
|
|
20230831,144800,57355980,5200,5170,5200,5170,39
|
|
20230831,144700,57153480,5200,5200,5200,5200,0
|
|
20230831,144600,57153480,5200,5200,5200,5200,0
|
|
20230831,144500,57153480,5200,5200,5200,5200,0
|
|
20230831,144400,57153480,5200,5200,5200,5200,0
|
|
20230831,144300,57153480,5200,5190,5200,5190,36
|
|
20230831,144200,56966310,5200,5200,5200,5200,0
|
|
20230831,144100,56966310,5200,5200,5200,5200,0
|
|
20230831,144000,56966310,5200,5200,5200,5200,0
|
|
20230831,143900,56966310,5200,5200,5200,5200,0
|
|
20230831,143800,56966310,5200,5190,5200,5190,36
|
|
20230831,143700,56779190,5180,5180,5180,5180,1
|
|
20230831,143600,56774010,5200,5200,5200,5200,0
|
|
20230831,143500,56774010,5200,5200,5200,5200,0
|
|
20230831,143400,56774010,5200,5200,5200,5200,0
|
|
20230831,143300,56774010,5200,5190,5200,5190,36
|
|
20230831,143200,56586980,5170,5170,5170,5170,50
|
|
20230831,143100,56328480,5170,5170,5170,5170,11
|
|
20230831,143000,56271610,5170,5180,5180,5170,210
|
|
20230831,142900,55184030,5200,5200,5200,5200,0
|
|
20230831,142800,55184030,5200,5200,5200,5200,36
|
|
20230831,142700,54996830,5190,5190,5190,5190,0
|
|
20230831,142600,54996830,5190,5190,5190,5190,1
|
|
20230831,142500,54991640,5200,5200,5200,5200,0
|
|
20230831,142400,54991640,5200,5200,5200,5200,0
|
|
20230831,142300,54991640,5200,5190,5200,5190,36
|
|
20230831,142200,54804460,5200,5200,5200,5200,0
|
|
20230831,142100,54804460,5200,5200,5200,5200,0
|
|
20230831,142000,54804460,5200,5200,5200,5200,0
|
|
20230831,141900,54804460,5200,5200,5200,5200,2
|
|
20230831,141800,54794060,5200,5190,5200,5190,37
|
|
20230831,141700,54601940,5190,5190,5190,5190,0
|
|
20230831,141600,54601940,5190,5190,5190,5190,0
|
|
20230831,141500,54601940,5190,5190,5190,5190,0
|
|
20230831,141400,54601940,5190,5190,5190,5190,0
|
|
20230831,141300,54601940,5190,5190,5190,5190,37
|
|
20230831,141200,54409910,5180,5180,5180,5180,0
|
|
20230831,141100,54409910,5180,5180,5180,5180,0
|
|
20230831,141000,54409910,5180,5180,5180,5180,0
|
|
20230831,140900,54409910,5180,5180,5180,5180,52
|
|
20230831,140800,54140550,5190,5190,5190,5190,37
|
|
20230831,140700,53948520,5200,5200,5200,5200,0
|
|
20230831,140600,53948520,5200,5200,5200,5200,1
|
|
20230831,140500,53943320,5200,5200,5200,5200,0
|
|
20230831,140400,53943320,5200,5200,5200,5200,0
|
|
20230831,140300,53943320,5200,5200,5200,5200,37
|
|
20230831,140200,53750920,5180,5180,5180,5180,1
|
|
20230831,140100,53745740,5200,5200,5200,5200,0
|
|
20230831,140000,53745740,5200,5200,5200,5200,0
|
|
20230831,135900,53745740,5200,5200,5200,5200,9
|
|
20230831,135800,53698940,5200,5200,5200,5200,37
|
|
20230831,135700,53506540,5210,5210,5210,5210,0
|
|
20230831,135600,53506540,5210,5210,5210,5210,0
|
|
20230831,135500,53506540,5210,5210,5210,5210,0
|
|
20230831,135400,53506540,5210,5210,5210,5210,0
|
|
20230831,135300,53506540,5210,5200,5210,5200,37
|
|
20230831,135200,53314070,5180,5180,5180,5180,0
|
|
20230831,135100,53314070,5180,5180,5180,5180,0
|
|
20230831,135000,53314070,5180,5180,5180,5180,0
|
|
20230831,134900,53314070,5180,5180,5180,5180,3
|
|
20230831,134800,53298530,5200,5200,5200,5200,37
|
|
20230831,134700,53106130,5200,5200,5200,5200,0
|
|
20230831,134600,53106130,5200,5200,5200,5200,0
|
|
20230831,134500,53106130,5200,5200,5200,5200,0
|
|
20230831,134400,53106130,5200,5200,5200,5200,0
|
|
20230831,134300,53106130,5200,5200,5200,5200,37
|
|
20230831,134200,52913730,5200,5200,5200,5200,0
|
|
20230831,134100,52913730,5200,5200,5200,5200,0
|
|
20230831,134000,52913730,5200,5200,5200,5200,0
|
|
20230831,133900,52913730,5200,5200,5200,5200,0
|
|
20230831,133800,52913730,5200,5200,5200,5200,37
|
|
20230831,133700,52721330,5200,5200,5200,5200,0
|
|
20230831,133600,52721330,5200,5200,5200,5200,0
|
|
20230831,133500,52721330,5200,5200,5200,5200,0
|
|
20230831,133400,52721330,5200,5200,5200,5200,0
|
|
20230831,133300,52721330,5200,5200,5200,5200,37
|
|
20230831,133200,52528930,5200,5200,5200,5200,0
|
|
20230831,133100,52528930,5200,5200,5200,5200,1
|
|
20230831,133000,52523730,5180,5180,5180,5180,0
|
|
20230831,132900,52523730,5180,5180,5180,5180,1
|
|
20230831,132800,52518550,5200,5200,5200,5200,37
|
|
20230831,132700,52326150,5180,5180,5180,5180,0
|
|
20230831,132600,52326150,5180,5180,5180,5180,0
|
|
20230831,132500,52326150,5180,5180,5180,5180,0
|
|
20230831,132400,52326150,5180,5180,5180,5180,1
|
|
20230831,132300,52320970,5200,5200,5200,5200,37
|
|
20230831,132200,52128570,5190,5190,5190,5190,443
|
|
20230831,132100,49829400,5190,5190,5190,5190,0
|
|
20230831,132000,49829400,5190,5190,5190,5190,0
|
|
20230831,131900,49829400,5190,5190,5190,5190,0
|
|
20230831,131800,49829400,5190,5190,5190,5190,0
|
|
20230831,131700,49829400,5190,5190,5190,5190,0
|
|
20230831,131600,49829400,5190,5190,5190,5190,0
|
|
20230831,131500,49829400,5190,5190,5190,5190,52
|
|
20230831,131400,49559520,5190,5190,5190,5190,0
|
|
20230831,131300,49559520,5190,5190,5190,5190,1
|
|
20230831,131200,49554330,5190,5190,5190,5190,0
|
|
20230831,131100,49554330,5190,5190,5190,5190,140
|
|
20230831,131000,48827730,5200,5200,5200,5200,0
|
|
20230831,130900,48827730,5200,5200,5200,5200,0
|
|
20230831,130800,48827730,5200,5200,5200,5200,0
|
|
20230831,130700,48827730,5200,5200,5200,5200,0
|
|
20230831,130600,48827730,5200,5200,5200,5200,2
|
|
20230831,130500,48817330,5200,5200,5200,5200,0
|
|
20230831,130400,48817330,5200,5200,5200,5200,0
|
|
20230831,130300,48817330,5200,5200,5200,5200,0
|
|
20230831,130200,48817330,5200,5200,5200,5200,1
|
|
20230831,130100,48812130,5200,5200,5200,5200,4
|
|
20230831,130000,48791330,5190,5190,5190,5190,0
|
|
20230831,125900,48791330,5190,5190,5190,5190,0
|
|
20230831,125800,48791330,5190,5190,5190,5190,0
|
|
20230831,125700,48791330,5190,5190,5190,5190,235
|
|
20230831,125600,47571680,5190,5190,5190,5190,0
|
|
20230831,125500,47571680,5190,5190,5190,5190,0
|
|
20230831,125400,47571680,5190,5190,5190,5190,0
|
|
20230831,125300,47571680,5190,5190,5190,5190,0
|
|
20230831,125200,47571680,5190,5190,5190,5190,0
|
|
20230831,125100,47571680,5190,5190,5190,5190,0
|
|
20230831,125000,47571680,5190,5190,5190,5190,0
|
|
20230831,124900,47571680,5190,5190,5190,5190,0
|
|
20230831,124800,47571680,5190,5190,5190,5190,0
|
|
20230831,124700,47571680,5190,5190,5190,5190,0
|
|
20230831,124600,47571680,5190,5190,5190,5190,4
|
|
20230831,124500,47550920,5190,5190,5190,5190,0
|
|
20230831,124400,47550920,5190,5190,5190,5190,53
|
|
20230831,124300,47275850,5200,5200,5200,5200,0
|
|
20230831,124200,47275850,5200,5200,5200,5200,195
|
|
20230831,124100,46261850,5200,5200,5200,5200,0
|
|
20230831,124000,46261850,5200,5200,5200,5200,0
|
|
20230831,123900,46261850,5200,5200,5200,5200,4
|
|
20230831,123800,46241050,5210,5210,5210,5210,0
|
|
20230831,123700,46241050,5210,5210,5210,5210,0
|
|
20230831,123600,46241050,5210,5210,5210,5210,0
|
|
20230831,123500,46241050,5210,5210,5210,5210,0
|
|
20230831,123400,46241050,5210,5210,5210,5210,0
|
|
20230831,123300,46241050,5210,5210,5210,5210,0
|
|
20230831,123200,46241050,5210,5210,5210,5210,0
|
|
20230831,123100,46241050,5210,5210,5210,5210,0
|
|
20230831,123000,46241050,5210,5210,5210,5210,0
|
|
20230831,122900,46241050,5210,5210,5210,5210,0
|
|
20230831,122800,46241050,5210,5210,5210,5210,0
|
|
20230831,122700,46241050,5210,5210,5210,5210,0
|
|
20230831,122600,46241050,5210,5210,5210,5210,0
|
|
20230831,122500,46241050,5210,5200,5210,5200,95
|
|
20230831,122400,45746120,5190,5190,5190,5190,100
|
|
20230831,122300,45227120,5190,5190,5190,5190,0
|
|
20230831,122200,45227120,5190,5190,5190,5190,0
|
|
20230831,122100,45227120,5190,5190,5190,5190,0
|
|
20230831,122000,45227120,5190,5190,5190,5190,33
|
|
20230831,121900,45055850,5190,5190,5190,5190,0
|
|
20230831,121800,45055850,5190,5190,5190,5190,0
|
|
20230831,121700,45055850,5190,5190,5190,5190,1
|
|
20230831,121600,45050660,5190,5190,5190,5190,39
|
|
20230831,121500,44848250,5200,5200,5200,5200,0
|
|
20230831,121400,44848250,5200,5200,5200,5200,54
|
|
20230831,121300,44567450,5190,5190,5190,5190,0
|
|
20230831,121200,44567450,5190,5190,5190,5190,0
|
|
20230831,121100,44567450,5190,5190,5190,5190,136
|
|
20230831,121000,43861610,5200,5200,5200,5200,12
|
|
20230831,120900,43799210,5210,5210,5210,5210,0
|
|
20230831,120800,43799210,5210,5210,5210,5210,95
|
|
20230831,120700,43304260,5190,5190,5190,5190,27
|
|
20230831,120600,43164130,5210,5210,5210,5210,11
|
|
20230831,120500,43106820,5210,5210,5210,5210,0
|
|
20230831,120400,43106820,5210,5210,5210,5210,0
|
|
20230831,120300,43106820,5210,5210,5210,5210,0
|
|
20230831,120200,43106820,5210,5210,5210,5210,33
|
|
20230831,120100,42934890,5220,5220,5220,5220,0
|
|
20230831,120000,42934890,5220,5220,5220,5220,0
|
|
20230831,115900,42934890,5220,5220,5220,5220,0
|
|
20230831,115800,42934890,5220,5220,5220,5220,0
|
|
20230831,115700,42934890,5220,5220,5220,5220,0
|
|
20230831,115600,42934890,5220,5220,5220,5220,0
|
|
20230831,115500,42934890,5220,5220,5220,5220,0
|
|
20230831,115400,42934890,5220,5220,5220,5220,0
|
|
20230831,115300,42934890,5220,5220,5220,5220,0
|
|
20230831,115200,42934890,5220,5220,5220,5220,0
|
|
20230831,115100,42934890,5220,5210,5220,5210,95
|
|
20230831,115000,42439110,5210,5210,5210,5210,3
|
|
20230831,114900,42423480,5200,5200,5200,5200,0
|
|
20230831,114800,42423480,5200,5200,5200,5200,133
|
|
20230831,114700,41731880,5200,5200,5200,5200,0
|
|
20230831,114600,41731880,5200,5200,5200,5200,0
|
|
20230831,114500,41731880,5200,5200,5200,5200,0
|
|
20230831,114400,41731880,5200,5200,5200,5200,7
|
|
20230831,114300,41695480,5200,5200,5200,5200,0
|
|
20230831,114200,41695480,5200,5200,5200,5200,97
|
|
20230831,114100,41191080,5200,5200,5200,5200,3
|
|
20230831,114000,41175480,5220,5220,5220,5220,0
|
|
20230831,113900,41175480,5220,5220,5220,5220,0
|
|
20230831,113800,41175480,5220,5220,5220,5220,0
|
|
20230831,113700,41175480,5220,5220,5220,5220,0
|
|
20230831,113600,41175480,5220,5220,5220,5220,0
|
|
20230831,113500,41175480,5220,5220,5220,5220,0
|
|
20230831,113400,41175480,5220,5190,5220,5190,95
|
|
20230831,113300,40680660,5190,5190,5190,5190,0
|
|
20230831,113200,40680660,5190,5190,5190,5190,0
|
|
20230831,113100,40680660,5190,5190,5190,5190,0
|
|
20230831,113000,40680660,5190,5190,5190,5190,0
|
|
20230831,112900,40680660,5190,5190,5190,5190,0
|
|
20230831,112800,40680660,5190,5190,5190,5190,0
|
|
20230831,112700,40680660,5190,5190,5190,5190,0
|
|
20230831,112600,40680660,5190,5190,5190,5190,0
|
|
20230831,112500,40680660,5190,5190,5190,5190,0
|
|
20230831,112400,40680660,5190,5190,5190,5190,0
|
|
20230831,112300,40680660,5190,5190,5190,5190,0
|
|
20230831,112200,40680660,5190,5190,5190,5190,0
|
|
20230831,112100,40680660,5190,5190,5190,5190,0
|
|
20230831,112000,40680660,5190,5190,5190,5190,0
|
|
20230831,111900,40680660,5190,5190,5190,5190,2
|
|
20230831,111800,40670280,5200,5200,5200,5200,0
|
|
20230831,111700,40670280,5200,5180,5200,5180,95
|
|
20230831,111600,40177200,5170,5170,5170,5170,0
|
|
20230831,111500,40177200,5170,5170,5170,5170,0
|
|
20230831,111400,40177200,5170,5170,5170,5170,0
|
|
20230831,111300,40177200,5170,5190,5190,5170,702
|
|
20230831,111200,36541350,5190,5190,5190,5190,0
|
|
20230831,111100,36541350,5190,5190,5190,5190,0
|
|
20230831,111000,36541350,5190,5190,5190,5190,438
|
|
20230831,110900,34268130,5200,5200,5200,5200,0
|
|
20230831,110800,34268130,5200,5200,5200,5200,0
|
|
20230831,110700,34268130,5200,5200,5200,5200,0
|
|
20230831,110600,34268130,5200,5200,5200,5200,0
|
|
20230831,110500,34268130,5200,5200,5200,5200,0
|
|
20230831,110400,34268130,5200,5200,5200,5200,0
|
|
20230831,110300,34268130,5200,5200,5200,5200,0
|
|
20230831,110200,34268130,5200,5200,5200,5200,1
|
|
20230831,110100,34262930,5200,5200,5200,5200,0
|
|
20230831,110000,34262930,5200,5190,5200,5190,98
|
|
20230831,105900,33753360,5190,5190,5190,5190,96
|
|
20230831,105800,33255120,5200,5200,5200,5200,28
|
|
20230831,105700,33109520,5190,5190,5190,5190,1
|
|
20230831,105600,33104330,5200,5190,5200,5190,3
|
|
20230831,105500,33088740,5200,5200,5200,5200,20
|
|
20230831,105400,32984740,5200,5200,5200,5200,10
|
|
20230831,105300,32932740,5190,5190,5190,5190,0
|
|
20230831,105200,32932740,5190,5190,5190,5190,0
|
|
20230831,105100,32932740,5190,5190,5190,5190,0
|
|
20230831,105000,32932740,5190,5190,5190,5190,0
|
|
20230831,104900,32932740,5190,5190,5190,5190,0
|
|
20230831,104800,32932740,5190,5190,5190,5190,0
|
|
20230831,104700,32932740,5190,5190,5190,5190,8
|
|
20230831,104600,32891220,5200,5200,5200,5200,3
|
|
20230831,104500,32875620,5200,5200,5200,5200,0
|
|
20230831,104400,32875620,5200,5200,5200,5200,5
|
|
20230831,104300,32849620,5200,5200,5200,5200,95
|
|
20230831,104200,32355620,5190,5190,5190,5190,0
|
|
20230831,104100,32355620,5190,5190,5190,5190,3
|
|
20230831,104000,32340050,5190,5190,5190,5190,4
|
|
20230831,103900,32319290,5190,5190,5190,5190,107
|
|
20230831,103800,31763960,5190,5190,5190,5190,0
|
|
20230831,103700,31763960,5190,5190,5190,5190,0
|
|
20230831,103600,31763960,5190,5190,5190,5190,0
|
|
20230831,103500,31763960,5190,5190,5190,5190,51
|
|
20230831,103400,31499270,5200,5200,5200,5200,0
|
|
20230831,103300,31499270,5200,5200,5200,5200,0
|
|
20230831,103200,31499270,5200,5200,5200,5200,217
|
|
20230831,103100,30370870,5200,5200,5200,5200,0
|
|
20230831,103000,30370870,5200,5200,5200,5200,0
|
|
20230831,102900,30370870,5200,5200,5200,5200,209
|
|
20230831,102800,29284070,5220,5220,5220,5220,0
|
|
20230831,102700,29284070,5220,5220,5220,5220,0
|
|
20230831,102600,29284070,5220,5200,5220,5200,171
|
|
20230831,102500,28393150,5200,5200,5200,5200,0
|
|
20230831,102400,28393150,5200,5200,5200,5200,6
|
|
20230831,102300,28361950,5200,5200,5200,5200,6
|
|
20230831,102200,28330750,5200,5210,5210,5200,194
|
|
20230831,102100,27321940,5200,5200,5200,5200,3
|
|
20230831,102000,27306340,5200,5200,5200,5200,3
|
|
20230831,101900,27290740,5200,5200,5200,5200,98
|
|
20230831,101800,26781140,5210,5210,5210,5210,0
|
|
20230831,101700,26781140,5210,5210,5210,5210,0
|
|
20230831,101600,26781140,5210,5210,5210,5210,1
|
|
20230831,101500,26775930,5200,5200,5200,5200,2
|
|
20230831,101400,26765530,5190,5190,5190,5190,0
|
|
20230831,101300,26765530,5190,5190,5190,5190,20
|
|
20230831,101200,26661730,5220,5210,5220,5210,20
|
|
20230831,101100,26557420,5220,5220,5220,5220,0
|
|
20230831,101000,26557420,5220,5220,5220,5220,0
|
|
20230831,100900,26557420,5220,5200,5220,5200,95
|
|
20230831,100800,26062530,5190,5190,5190,5190,0
|
|
20230831,100700,26062530,5190,5190,5190,5190,0
|
|
20230831,100600,26062530,5190,5190,5190,5190,0
|
|
20230831,100500,26062530,5190,5190,5190,5190,0
|
|
20230831,100400,26062530,5190,5190,5190,5190,0
|
|
20230831,100300,26062530,5190,5190,5190,5190,4
|
|
20230831,100200,26041770,5190,5190,5190,5190,4
|
|
20230831,100100,26021010,5190,5190,5190,5190,134
|
|
20230831,100000,25325550,5200,5200,5200,5200,2
|
|
20230831,095900,25315150,5190,5190,5190,5190,42
|
|
20230831,095800,25097170,5180,5180,5180,5180,0
|
|
20230831,095700,25097170,5180,5180,5180,5180,2
|
|
20230831,095600,25086810,5180,5180,5180,5180,1
|
|
20230831,095500,25081630,5180,5180,5180,5180,53
|
|
20230831,095400,24807090,5180,5190,5190,5180,4
|
|
20230831,095300,24786360,5190,5190,5190,5190,0
|
|
20230831,095200,24786360,5190,5190,5190,5190,95
|
|
20230831,095100,24293310,5180,5180,5180,5180,144
|
|
20230831,095000,23547390,5180,5180,5180,5180,0
|
|
20230831,094900,23547390,5180,5180,5180,5180,0
|
|
20230831,094800,23547390,5180,5180,5180,5180,0
|
|
20230831,094700,23547390,5180,5180,5180,5180,0
|
|
20230831,094600,23547390,5180,5180,5180,5180,0
|
|
20230831,094500,23547390,5180,5180,5180,5180,0
|
|
20230831,094400,23547390,5180,5180,5180,5180,0
|
|
20230831,094300,23547390,5180,5180,5180,5180,0
|
|
20230831,094200,23547390,5180,5180,5180,5180,0
|
|
20230831,094100,23547390,5180,5180,5180,5180,0
|
|
20230831,094000,23547390,5180,5180,5180,5180,139
|
|
20230831,093900,22827370,5180,5180,5180,5180,0
|
|
20230831,093800,22827370,5180,5180,5180,5180,0
|
|
20230831,093700,22827370,5180,5180,5180,5180,16
|
|
20230831,093600,22744490,5190,5180,5190,5180,51
|
|
20230831,093500,22480100,5180,5180,5180,5180,186
|
|
20230831,093400,21516620,5170,5180,5180,5170,241
|
|
20230831,093300,20270620,5180,5180,5180,5180,52
|
|
20230831,093200,20001260,5170,5170,5170,5170,2
|
|
20230831,093100,19990920,5170,5170,5170,5170,23
|
|
20230831,093000,19872010,5180,5170,5180,5170,41
|
|
20230831,092900,19659650,5170,5170,5170,5170,0
|
|
20230831,092800,19659650,5170,5170,5170,5170,68
|
|
20230831,092700,19308090,5180,5180,5180,5180,5
|
|
20230831,092600,19282190,5170,5170,5170,5170,54
|
|
20230831,092500,19003010,5170,5170,5170,5170,0
|
|
20230831,092400,19003010,5170,5170,5170,5170,0
|
|
20230831,092300,19003010,5170,5170,5170,5170,1
|
|
20230831,092200,18997840,5170,5170,5170,5170,0
|
|
20230831,092100,18997840,5170,5190,5190,5170,176
|
|
20230831,092000,18087710,5190,5190,5190,5190,344
|
|
20230831,091900,16302350,5190,5190,5190,5190,0
|
|
20230831,091800,16302350,5190,5190,5190,5190,0
|
|
20230831,091700,16302350,5190,5190,5190,5190,0
|
|
20230831,091600,16302350,5190,5190,5190,5190,0
|
|
20230831,091500,16302350,5190,5190,5190,5190,0
|
|
20230831,091400,16302350,5190,5200,5200,5190,384
|
|
20230831,091300,14305630,5220,5220,5220,5220,0
|
|
20230831,091200,14305630,5220,5220,5220,5220,0
|
|
20230831,091100,14305630,5220,5220,5220,5220,0
|
|
20230831,091000,14305630,5220,5240,5240,5220,1438
|
|
20230831,090900,6797140,5240,5240,5240,5240,575
|
|
20230831,090800,3784140,5220,5230,5230,5220,304
|
|
20230831,090700,2194260,5230,5230,5230,5230,0
|
|
20230831,090600,2194260,5230,5230,5230,5230,0
|
|
20230831,090500,2194260,5230,5220,5230,5220,14
|
|
20230831,090400,2121060,5220,5220,5220,5220,8
|
|
20230831,090300,2079300,5220,5220,5220,5220,111
|
|
20230831,090200,1499880,5220,5220,5220,5220,95
|
|
20230831,090100,1003980,5210,5210,5210,5210,30
|
|
20230831,090000,847680,5210,5200,5210,5200,161
|