587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,184300,1175633590,9050,9050,9050,9050,0
|
|
20230831,184200,1175633590,9050,9050,9050,9050,0
|
|
20230831,184100,1175633590,9050,9050,9050,9050,0
|
|
20230831,184000,1175633590,9050,9050,9050,9050,0
|
|
20230831,183900,1175633590,9050,9050,9050,9050,0
|
|
20230831,183800,1175633590,9050,9050,9050,9050,0
|
|
20230831,183700,1175633590,9050,9050,9050,9050,0
|
|
20230831,183600,1175633590,9050,9050,9050,9050,0
|
|
20230831,183500,1175633590,9050,9050,9050,9050,0
|
|
20230831,183400,1175633590,9050,9050,9050,9050,0
|
|
20230831,183300,1175633590,9050,9050,9050,9050,0
|
|
20230831,183200,1175633590,9050,9050,9050,9050,0
|
|
20230831,183100,1175633590,9050,9050,9050,9050,0
|
|
20230831,183000,1175633590,9050,9050,9050,9050,0
|
|
20230831,182900,1175633590,9050,9050,9050,9050,0
|
|
20230831,182800,1175633590,9050,9050,9050,9050,0
|
|
20230831,182700,1175633590,9050,9050,9050,9050,0
|
|
20230831,182600,1175633590,9050,9050,9050,9050,0
|
|
20230831,182500,1175633590,9050,9050,9050,9050,0
|
|
20230831,182400,1175633590,9050,9050,9050,9050,0
|
|
20230831,182300,1175633590,9050,9050,9050,9050,0
|
|
20230831,182200,1175633590,9050,9050,9050,9050,0
|
|
20230831,182100,1175633590,9050,9050,9050,9050,0
|
|
20230831,182000,1175633590,9050,9050,9050,9050,0
|
|
20230831,181900,1175633590,9050,9050,9050,9050,0
|
|
20230831,181800,1175633590,9050,9050,9050,9050,0
|
|
20230831,181700,1175633590,9050,9050,9050,9050,0
|
|
20230831,181600,1175633590,9050,9050,9050,9050,0
|
|
20230831,181500,1175633590,9050,9050,9050,9050,0
|
|
20230831,181400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,181300,1175633590,9050,9050,9050,9050,0
|
|
20230831,181200,1175633590,9050,9050,9050,9050,0
|
|
20230831,181100,1175633590,9050,9050,9050,9050,0
|
|
20230831,181000,1175633590,9050,9050,9050,9050,0
|
|
20230831,180900,1175633590,9050,9050,9050,9050,0
|
|
20230831,180800,1175633590,9050,9050,9050,9050,0
|
|
20230831,180700,1175633590,9050,9050,9050,9050,0
|
|
20230831,180600,1175633590,9050,9050,9050,9050,0
|
|
20230831,180500,1175633590,9050,9050,9050,9050,0
|
|
20230831,180400,1175633590,9050,9050,9050,9050,0
|
|
20230831,180300,1175633590,9050,9050,9050,9050,0
|
|
20230831,180200,1175633590,9050,9050,9050,9050,0
|
|
20230831,180100,1175633590,9050,9050,9050,9050,0
|
|
20230831,180000,1175633590,9050,9050,9050,9050,0
|
|
20230831,175900,1175633590,9050,9050,9050,9050,0
|
|
20230831,175800,1175633590,9050,9050,9050,9050,0
|
|
20230831,175700,1175633590,9050,9050,9050,9050,0
|
|
20230831,175600,1175633590,9050,9050,9050,9050,0
|
|
20230831,175500,1175633590,9050,9050,9050,9050,0
|
|
20230831,175400,1175633590,9050,9050,9050,9050,0
|
|
20230831,175300,1175633590,9050,9050,9050,9050,0
|
|
20230831,175200,1175633590,9050,9050,9050,9050,0
|
|
20230831,175100,1175633590,9050,9050,9050,9050,0
|
|
20230831,175000,1175633590,9050,9050,9050,9050,0
|
|
20230831,174900,1175633590,9050,9050,9050,9050,0
|
|
20230831,174800,1175633590,9050,9050,9050,9050,0
|
|
20230831,174700,1175633590,9050,9050,9050,9050,0
|
|
20230831,174600,1175633590,9050,9050,9050,9050,0
|
|
20230831,174500,1175633590,9050,9050,9050,9050,0
|
|
20230831,174400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,174300,1175633590,9050,9050,9050,9050,0
|
|
20230831,174200,1175633590,9050,9050,9050,9050,0
|
|
20230831,174100,1175633590,9050,9050,9050,9050,0
|
|
20230831,174000,1175633590,9050,9050,9050,9050,0
|
|
20230831,173900,1175633590,9050,9050,9050,9050,0
|
|
20230831,173800,1175633590,9050,9050,9050,9050,0
|
|
20230831,173700,1175633590,9050,9050,9050,9050,0
|
|
20230831,173600,1175633590,9050,9050,9050,9050,0
|
|
20230831,173500,1175633590,9050,9050,9050,9050,0
|
|
20230831,173400,1175633590,9050,9050,9050,9050,0
|
|
20230831,173300,1175633590,9050,9050,9050,9050,0
|
|
20230831,173200,1175633590,9050,9050,9050,9050,0
|
|
20230831,173100,1175633590,9050,9050,9050,9050,0
|
|
20230831,173000,1175633590,9050,9050,9050,9050,0
|
|
20230831,172900,1175633590,9050,9050,9050,9050,0
|
|
20230831,172800,1175633590,9050,9050,9050,9050,0
|
|
20230831,172700,1175633590,9050,9050,9050,9050,0
|
|
20230831,172600,1175633590,9050,9050,9050,9050,0
|
|
20230831,172500,1175633590,9050,9050,9050,9050,0
|
|
20230831,172400,1175633590,9050,9050,9050,9050,0
|
|
20230831,172300,1175633590,9050,9050,9050,9050,0
|
|
20230831,172200,1175633590,9050,9050,9050,9050,0
|
|
20230831,172100,1175633590,9050,9050,9050,9050,0
|
|
20230831,172000,1175633590,9050,9050,9050,9050,0
|
|
20230831,171900,1175633590,9050,9050,9050,9050,0
|
|
20230831,171800,1175633590,9050,9050,9050,9050,0
|
|
20230831,171700,1175633590,9050,9050,9050,9050,0
|
|
20230831,171600,1175633590,9050,9050,9050,9050,0
|
|
20230831,171500,1175633590,9050,9050,9050,9050,0
|
|
20230831,171400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,171300,1175633590,9050,9050,9050,9050,0
|
|
20230831,171200,1175633590,9050,9050,9050,9050,0
|
|
20230831,171100,1175633590,9050,9050,9050,9050,0
|
|
20230831,171000,1175633590,9050,9050,9050,9050,0
|
|
20230831,170900,1175633590,9050,9050,9050,9050,0
|
|
20230831,170800,1175633590,9050,9050,9050,9050,0
|
|
20230831,170700,1175633590,9050,9050,9050,9050,0
|
|
20230831,170600,1175633590,9050,9050,9050,9050,0
|
|
20230831,170500,1175633590,9050,9050,9050,9050,0
|
|
20230831,170400,1175633590,9050,9050,9050,9050,0
|
|
20230831,170300,1175633590,9050,9050,9050,9050,0
|
|
20230831,170200,1175633590,9050,9050,9050,9050,0
|
|
20230831,170100,1175633590,9050,9050,9050,9050,0
|
|
20230831,170000,1175633590,9050,9050,9050,9050,0
|
|
20230831,165900,1175633590,9050,9050,9050,9050,0
|
|
20230831,165800,1175633590,9050,9050,9050,9050,0
|
|
20230831,165700,1175633590,9050,9050,9050,9050,0
|
|
20230831,165600,1175633590,9050,9050,9050,9050,0
|
|
20230831,165500,1175633590,9050,9050,9050,9050,0
|
|
20230831,165400,1175633590,9050,9050,9050,9050,0
|
|
20230831,165300,1175633590,9050,9050,9050,9050,0
|
|
20230831,165200,1175633590,9050,9050,9050,9050,0
|
|
20230831,165100,1175633590,9050,9050,9050,9050,0
|
|
20230831,165000,1175633590,9050,9050,9050,9050,0
|
|
20230831,164900,1175633590,9050,9050,9050,9050,0
|
|
20230831,164800,1175633590,9050,9050,9050,9050,0
|
|
20230831,164700,1175633590,9050,9050,9050,9050,0
|
|
20230831,164600,1175633590,9050,9050,9050,9050,0
|
|
20230831,164500,1175633590,9050,9050,9050,9050,0
|
|
20230831,164400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,164300,1175633590,9050,9050,9050,9050,0
|
|
20230831,164200,1175633590,9050,9050,9050,9050,0
|
|
20230831,164100,1175633590,9050,9050,9050,9050,0
|
|
20230831,164000,1175633590,9050,9050,9050,9050,0
|
|
20230831,163900,1175633590,9050,9050,9050,9050,0
|
|
20230831,163800,1175633590,9050,9050,9050,9050,0
|
|
20230831,163700,1175633590,9050,9050,9050,9050,0
|
|
20230831,163600,1175633590,9050,9050,9050,9050,0
|
|
20230831,163500,1175633590,9050,9050,9050,9050,0
|
|
20230831,163400,1175633590,9050,9050,9050,9050,0
|
|
20230831,163300,1175633590,9050,9050,9050,9050,0
|
|
20230831,163200,1175633590,9050,9050,9050,9050,0
|
|
20230831,163100,1175633590,9050,9050,9050,9050,0
|
|
20230831,163000,1175633590,9050,9050,9050,9050,0
|
|
20230831,162900,1175633590,9050,9050,9050,9050,0
|
|
20230831,162800,1175633590,9050,9050,9050,9050,0
|
|
20230831,162700,1175633590,9050,9050,9050,9050,0
|
|
20230831,162600,1175633590,9050,9050,9050,9050,0
|
|
20230831,162500,1175633590,9050,9050,9050,9050,0
|
|
20230831,162400,1175633590,9050,9050,9050,9050,0
|
|
20230831,162300,1175633590,9050,9050,9050,9050,0
|
|
20230831,162200,1175633590,9050,9050,9050,9050,0
|
|
20230831,162100,1175633590,9050,9050,9050,9050,0
|
|
20230831,162000,1175633590,9050,9050,9050,9050,0
|
|
20230831,161900,1175633590,9050,9050,9050,9050,0
|
|
20230831,161800,1175633590,9050,9050,9050,9050,0
|
|
20230831,161700,1175633590,9050,9050,9050,9050,0
|
|
20230831,161600,1175633590,9050,9050,9050,9050,0
|
|
20230831,161500,1175633590,9050,9050,9050,9050,0
|
|
20230831,161400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,161300,1175633590,9050,9050,9050,9050,0
|
|
20230831,161200,1175633590,9050,9050,9050,9050,0
|
|
20230831,161100,1175633590,9050,9050,9050,9050,0
|
|
20230831,161000,1175633590,9050,9050,9050,9050,0
|
|
20230831,160900,1175633590,9050,9050,9050,9050,0
|
|
20230831,160800,1175633590,9050,9050,9050,9050,0
|
|
20230831,160700,1175633590,9050,9050,9050,9050,0
|
|
20230831,160600,1175633590,9050,9050,9050,9050,0
|
|
20230831,160500,1175633590,9050,9050,9050,9050,0
|
|
20230831,160400,1175633590,9050,9050,9050,9050,0
|
|
20230831,160300,1175633590,9050,9050,9050,9050,0
|
|
20230831,160200,1175633590,9050,9050,9050,9050,0
|
|
20230831,160100,1175633590,9050,9050,9050,9050,0
|
|
20230831,160000,1175633590,9050,9050,9050,9050,0
|
|
20230831,155900,1175633590,9050,9050,9050,9050,0
|
|
20230831,155800,1175633590,9050,9050,9050,9050,0
|
|
20230831,155700,1175633590,9050,9050,9050,9050,0
|
|
20230831,155600,1175633590,9050,9050,9050,9050,0
|
|
20230831,155500,1175633590,9050,9050,9050,9050,0
|
|
20230831,155400,1175633590,9050,9050,9050,9050,0
|
|
20230831,155300,1175633590,9050,9050,9050,9050,0
|
|
20230831,155200,1175633590,9050,9050,9050,9050,0
|
|
20230831,155100,1175633590,9050,9050,9050,9050,0
|
|
20230831,155000,1175633590,9050,9050,9050,9050,0
|
|
20230831,154900,1175633590,9050,9050,9050,9050,0
|
|
20230831,154800,1175633590,9050,9050,9050,9050,0
|
|
20230831,154700,1175633590,9050,9050,9050,9050,0
|
|
20230831,154600,1175633590,9050,9050,9050,9050,0
|
|
20230831,154500,1175633590,9050,9050,9050,9050,0
|
|
20230831,154400,1175633590,9050,9050,9050,9050,3390
|
|
20230831,154300,1175633590,9050,9050,9050,9050,0
|
|
20230831,154200,1175633590,9050,9050,9050,9050,0
|
|
20230831,154100,1175633590,9050,9050,9050,9050,0
|
|
20230831,154000,1175633590,9050,9050,9050,9050,0
|
|
20230831,153900,1175633590,9050,9050,9050,9050,0
|
|
20230831,153800,1175633590,9050,9050,9050,9050,0
|
|
20230831,153700,1175633590,9050,9050,9050,9050,0
|
|
20230831,153600,1175633590,9050,9050,9050,9050,0
|
|
20230831,153500,1175633590,9050,9050,9050,9050,0
|
|
20230831,153400,1175633590,9050,9050,9050,9050,0
|
|
20230831,153300,1175633590,9050,9050,9050,9050,0
|
|
20230831,153200,1175633590,9050,9050,9050,9050,0
|
|
20230831,153100,1175633590,9050,9050,9050,9050,0
|
|
20230831,153000,1175633590,9050,9050,9050,9050,3390
|
|
20230831,152900,1144954090,9010,9010,9010,9010,0
|
|
20230831,152800,1144954090,9010,9010,9010,9010,0
|
|
20230831,152700,1144954090,9010,9010,9010,9010,0
|
|
20230831,152600,1144954090,9010,9010,9010,9010,0
|
|
20230831,152500,1144954090,9010,9010,9010,9010,0
|
|
20230831,152400,1144954090,9010,9010,9010,9010,0
|
|
20230831,152300,1144954090,9010,9010,9010,9010,0
|
|
20230831,152200,1144954090,9010,9010,9010,9010,0
|
|
20230831,152100,1144954090,9010,9010,9010,9010,0
|
|
20230831,152000,1144954090,9010,9010,9010,9010,0
|
|
20230831,151900,1144954090,9010,8990,9010,8990,416
|
|
20230831,151800,1141208670,9000,9010,9010,9000,89
|
|
20230831,151700,1140407530,9010,9010,9010,9010,1
|
|
20230831,151600,1140398520,8980,9000,9000,8980,333
|
|
20230831,151500,1137405540,8960,8980,8980,8960,338
|
|
20230831,151400,1134373940,8980,8980,8980,8980,212
|
|
20230831,151300,1132470180,8980,8980,8980,8980,260
|
|
20230831,151200,1130135380,8990,9000,9010,8990,1579
|
|
20230831,151100,1115937600,9000,9000,9000,9000,236
|
|
20230831,151000,1113813600,9000,9000,9020,9000,105
|
|
20230831,150900,1112868560,8990,8980,8990,8980,225
|
|
20230831,150800,1110846810,8980,8980,8980,8980,143
|
|
20230831,150700,1109562670,8980,8980,8980,8980,1
|
|
20230831,150600,1109553690,8980,8980,8980,8980,282
|
|
20230831,150500,1107021330,8980,8980,8980,8980,1
|
|
20230831,150400,1107012350,8960,8960,8960,8960,250
|
|
20230831,150300,1104772350,8960,8960,8960,8960,48
|
|
20230831,150200,1104342270,8960,8960,8960,8960,202
|
|
20230831,150100,1102532350,8970,8970,8970,8960,3090
|
|
20230831,150000,1074815760,8970,8970,8970,8970,57
|
|
20230831,145900,1074304470,8980,8980,8980,8980,111
|
|
20230831,145800,1073307690,9000,9000,9000,9000,34
|
|
20230831,145700,1073001690,9000,9000,9000,8990,824
|
|
20230831,145600,1065586720,9030,9030,9030,9030,21
|
|
20230831,145500,1065397090,9010,9020,9030,9010,123
|
|
20230831,145400,1064288260,9020,9010,9020,9010,140
|
|
20230831,145300,1063025860,9000,9000,9000,9000,156
|
|
20230831,145200,1061621860,9000,8980,9000,8980,470
|
|
20230831,145100,1057395000,8980,8970,8980,8970,72
|
|
20230831,145000,1056748970,8970,8970,8970,8960,368
|
|
20230831,144900,1053450510,8960,8960,8970,8960,238
|
|
20230831,144800,1051317590,8960,8960,8960,8950,515
|
|
20230831,144700,1046707370,8960,8960,8960,8960,29
|
|
20230831,144600,1046447530,8960,8960,8960,8960,1
|
|
20230831,144500,1046438570,8960,8960,8960,8960,18
|
|
20230831,144400,1046277290,8960,8950,8960,8950,25
|
|
20230831,144300,1046053300,8950,8950,8950,8950,0
|
|
20230831,144200,1046053300,8950,8950,8950,8950,0
|
|
20230831,144100,1046053300,8950,8950,8950,8950,0
|
|
20230831,144000,1046053300,8950,8950,8950,8950,0
|
|
20230831,143900,1046053300,8950,8960,8960,8950,100
|
|
20230831,143800,1045158230,8960,8940,8960,8940,670
|
|
20230831,143700,1039165600,8940,8940,8940,8940,15
|
|
20230831,143600,1039031500,8940,8950,8950,8940,23
|
|
20230831,143500,1038825860,8950,8940,8950,8940,28
|
|
20230831,143400,1038575510,8940,8940,8940,8940,41
|
|
20230831,143300,1038208970,8940,8940,8940,8940,136
|
|
20230831,143200,1036993130,8930,8930,8940,8930,105
|
|
20230831,143100,1036055450,8930,8930,8930,8930,1214
|
|
20230831,143000,1025214430,8930,8930,8930,8930,109
|
|
20230831,142900,1024241060,8930,8940,8940,8930,197
|
|
20230831,142800,1022479890,8930,8930,8930,8930,331
|
|
20230831,142700,1019524060,8930,8930,8930,8930,140
|
|
20230831,142600,1018273860,8930,8920,8930,8900,2676
|
|
20230831,142500,994409370,8930,8950,8950,8930,59
|
|
20230831,142400,993882460,8950,8950,8950,8950,1
|
|
20230831,142300,993873510,8980,8950,8980,8910,7595
|
|
20230831,142200,926129990,8990,8990,8990,8990,0
|
|
20230831,142100,926129990,8990,8960,8990,8960,75
|
|
20230831,142000,925456760,8960,8960,8960,8960,0
|
|
20230831,141900,925456760,8960,8960,8960,8960,1
|
|
20230831,141800,925447800,9000,9000,9000,9000,2
|
|
20230831,141700,925429800,9010,9010,9010,9010,1
|
|
20230831,141600,925420790,9010,8950,9010,8950,2002
|
|
20230831,141500,907406860,8960,8940,8960,8940,901
|
|
20230831,141400,899351900,8940,8940,8940,8940,0
|
|
20230831,141300,899351900,8940,8950,8950,8940,100
|
|
20230831,141200,898457400,8940,8940,8940,8940,0
|
|
20230831,141100,898457400,8940,8950,8950,8940,2036
|
|
20230831,141000,880245200,8950,8950,8950,8950,36
|
|
20230831,140900,879923000,8940,8940,8940,8940,0
|
|
20230831,140800,879923000,8940,8940,8940,8940,304
|
|
20230831,140700,877205240,8930,8930,8930,8930,67
|
|
20230831,140600,876606930,8930,8930,8940,8930,804
|
|
20230831,140500,869427130,8940,8950,8950,8940,309
|
|
20230831,140400,866664370,8950,8950,8950,8950,2
|
|
20230831,140300,866646470,8940,8950,8950,8940,103
|
|
20230831,140200,865725620,8950,8940,8950,8930,437
|
|
20230831,140100,861821780,8930,8940,8940,8930,2030
|
|
20230831,140000,843693580,8930,8950,8960,8930,1506
|
|
20230831,135900,830234430,8950,8950,8950,8950,165
|
|
20230831,135800,828757680,8950,8950,8950,8950,1001
|
|
20230831,135700,819798730,8960,8960,8960,8960,0
|
|
20230831,135600,819798730,8960,8960,8960,8960,25
|
|
20230831,135500,819574730,8960,8960,8960,8960,96
|
|
20230831,135400,818714570,8960,8960,8960,8960,1
|
|
20230831,135300,818705610,8960,8960,8960,8960,318
|
|
20230831,135200,815856330,8960,8960,8960,8960,0
|
|
20230831,135100,815856330,8960,8960,8960,8960,177
|
|
20230831,135000,814270410,8970,8960,8970,8960,3
|
|
20230831,134900,814243510,8970,8970,8970,8970,2
|
|
20230831,134800,814225570,8970,8960,8970,8960,505
|
|
20230831,134700,809700750,8970,8970,8970,8970,188
|
|
20230831,134600,808014390,8970,8970,8970,8960,1831
|
|
20230831,134500,791591120,9000,8970,9000,8970,1482
|
|
20230831,134400,778297100,9000,9000,9000,9000,0
|
|
20230831,134300,778297100,9000,9000,9000,9000,0
|
|
20230831,134200,778297100,9000,9000,9000,9000,0
|
|
20230831,134100,778297100,9000,9000,9000,9000,2
|
|
20230831,134000,778279100,9000,9000,9000,9000,1
|
|
20230831,133900,778270100,9000,9000,9000,9000,10
|
|
20230831,133800,778180100,8990,8990,8990,8990,56
|
|
20230831,133700,777676660,8990,8990,8990,8990,20
|
|
20230831,133600,777496860,8990,8980,8990,8970,3617
|
|
20230831,133500,745050990,8990,8990,8990,8990,1
|
|
20230831,133400,745042000,8980,8980,8980,8980,258
|
|
20230831,133300,742725160,8970,8980,8980,8970,83
|
|
20230831,133200,741980250,8980,8980,8980,8980,382
|
|
20230831,133100,738549890,8980,8970,8980,8970,96
|
|
20230831,133000,737688210,8970,8970,8970,8970,383
|
|
20230831,132900,734252700,8970,8970,8970,8970,0
|
|
20230831,132800,734252700,8970,8970,8970,8970,0
|
|
20230831,132700,734252700,8970,8970,8970,8970,0
|
|
20230831,132600,734252700,8970,8970,8970,8970,223
|
|
20230831,132500,732252390,8970,8970,8970,8970,0
|
|
20230831,132400,732252390,8970,8970,8970,8970,0
|
|
20230831,132300,732252390,8970,8970,8970,8970,573
|
|
20230831,132200,727112580,9000,9000,9000,9000,0
|
|
20230831,132100,727112580,9000,9000,9000,9000,0
|
|
20230831,132000,727112580,9000,9000,9000,9000,2
|
|
20230831,131900,727094580,9000,9000,9000,9000,20
|
|
20230831,131800,726914580,8980,9000,9000,8980,238
|
|
20230831,131700,724777220,8990,8990,8990,8990,0
|
|
20230831,131600,724777220,8990,8990,8990,8990,110
|
|
20230831,131500,723788320,8990,8990,8990,8980,154
|
|
20230831,131400,722405360,8990,8990,8990,8990,0
|
|
20230831,131300,722405360,8990,8990,8990,8990,2
|
|
20230831,131200,722387380,8990,8990,8990,8990,0
|
|
20230831,131100,722387380,8990,8990,8990,8990,4
|
|
20230831,131000,722351420,8970,8970,8970,8970,33
|
|
20230831,130900,722055410,8970,8970,8970,8970,216
|
|
20230831,130800,720117890,9000,9000,9000,9000,0
|
|
20230831,130700,720117890,9000,9000,9000,9000,0
|
|
20230831,130600,720117890,9000,9000,9000,9000,0
|
|
20230831,130500,720117890,9000,9000,9000,9000,22
|
|
20230831,130400,719919890,8990,8990,8990,8990,106
|
|
20230831,130300,718966950,8950,8990,8990,8950,4908
|
|
20230831,130200,674933940,9020,9020,9020,9020,0
|
|
20230831,130100,674933940,9020,9020,9020,8990,2546
|
|
20230831,130000,651981540,9020,9020,9020,9010,153
|
|
20230831,125900,650601490,8990,8990,8990,8990,204
|
|
20230831,125800,648767530,8990,8970,8990,8970,6
|
|
20230831,125700,648713610,8990,8990,8990,8990,4
|
|
20230831,125600,648677650,8980,8980,8980,8980,15
|
|
20230831,125500,648542950,8970,8970,8970,8970,1
|
|
20230831,125400,648533980,8980,8980,8980,8980,9
|
|
20230831,125300,648453160,8980,8980,8980,8980,9
|
|
20230831,125200,648372340,8980,8980,8980,8980,1
|
|
20230831,125100,648363360,8980,8980,8980,8980,580
|
|
20230831,125000,643154960,8980,8980,8980,8980,2
|
|
20230831,124900,643137000,8980,8960,8980,8960,44
|
|
20230831,124800,642742340,8960,8970,8970,8960,653
|
|
20230831,124700,636889320,8970,8970,8970,8970,2
|
|
20230831,124600,636871380,8970,8980,8980,8970,934
|
|
20230831,124500,628488300,8980,8980,8980,8980,109
|
|
20230831,124400,627509480,8970,8970,8970,8970,0
|
|
20230831,124300,627509480,8970,8970,8970,8970,0
|
|
20230831,124200,627509480,8970,8960,8970,8960,207
|
|
20230831,124100,625653710,8960,8960,8960,8960,2
|
|
20230831,124000,625635790,8950,8950,8950,8950,5
|
|
20230831,123900,625591040,8940,8940,8940,8940,0
|
|
20230831,123800,625591040,8940,8940,8940,8940,100
|
|
20230831,123700,624697040,8940,8960,8960,8940,2
|
|
20230831,123600,624679140,8930,8960,8960,8930,2201
|
|
20230831,123500,604999630,8970,8970,8970,8960,438
|
|
20230831,123400,601074950,8970,8970,8970,8970,300
|
|
20230831,123300,598383950,8970,8970,8970,8970,10
|
|
20230831,123200,598294250,8970,8970,8970,8960,14
|
|
20230831,123100,598168780,8960,8960,8960,8960,413
|
|
20230831,123000,594468300,8960,8960,8960,8960,1
|
|
20230831,122900,594459340,8970,8980,8980,8970,262
|
|
20230831,122800,592107390,8980,8980,8980,8980,36
|
|
20230831,122700,591784110,8990,8990,8990,8990,5
|
|
20230831,122600,591739160,8990,8990,8990,8990,20
|
|
20230831,122500,591559360,8970,8970,8970,8970,455
|
|
20230831,122400,587478010,8970,8970,8970,8970,0
|
|
20230831,122300,587478010,8970,8970,8970,8970,138
|
|
20230831,122200,586240150,8970,8980,8980,8970,473
|
|
20230831,122100,581996530,8980,8990,8990,8980,551
|
|
20230831,122000,577048540,8990,8990,9000,8990,904
|
|
20230831,121900,568917660,9000,9000,9000,9000,113
|
|
20230831,121800,567900660,9000,9000,9000,9000,40
|
|
20230831,121700,567540660,9010,9010,9010,9010,12
|
|
20230831,121600,567432540,9020,9020,9020,9020,2
|
|
20230831,121500,567414500,9010,9030,9030,9010,120
|
|
20230831,121400,566331340,9030,9030,9030,9030,23
|
|
20230831,121300,566123650,9010,9010,9010,9010,0
|
|
20230831,121200,566123650,9010,9010,9040,9000,176
|
|
20230831,121100,564535660,9020,9020,9020,9020,2
|
|
20230831,121000,564517620,9020,9020,9020,9020,24
|
|
20230831,120900,564301140,9020,9020,9020,9020,199
|
|
20230831,120800,562506160,9020,9020,9020,9020,34
|
|
20230831,120700,562199480,9020,9020,9020,9020,0
|
|
20230831,120600,562199480,9020,9020,9020,9020,0
|
|
20230831,120500,562199480,9020,8990,9020,8990,333
|
|
20230831,120400,559205720,9000,9000,9000,9000,104
|
|
20230831,120300,558269720,8990,9000,9000,8990,117
|
|
20230831,120200,557216800,9000,9000,9000,9000,462
|
|
20230831,120100,553058800,9000,9010,9010,9000,600
|
|
20230831,120000,547658700,9010,9020,9020,9010,42
|
|
20230831,115900,547280180,9020,9020,9020,9020,0
|
|
20230831,115800,547280180,9020,9020,9020,9010,6
|
|
20230831,115700,547226080,9020,9020,9020,9000,2342
|
|
20230831,115600,526129840,9020,9020,9020,9020,3
|
|
20230831,115500,526102780,9020,9020,9020,9010,24
|
|
20230831,115400,525886310,9020,9020,9020,9020,48
|
|
20230831,115300,525453350,9020,9020,9020,9020,76
|
|
20230831,115200,524767830,9020,9020,9020,9020,0
|
|
20230831,115100,524767830,9020,9020,9020,9020,5
|
|
20230831,115000,524722730,9020,9020,9020,9020,7
|
|
20230831,114900,524659590,9010,9010,9010,9010,0
|
|
20230831,114800,524659590,9010,9010,9010,9010,1
|
|
20230831,114700,524650580,9020,9010,9020,9010,299
|
|
20230831,114600,521956510,9010,9000,9010,9000,140
|
|
20230831,114500,520696450,9000,9000,9000,9000,151
|
|
20230831,114400,519337450,9000,9000,9000,9000,67
|
|
20230831,114300,518734450,9000,9010,9010,9000,180
|
|
20230831,114200,517113110,9020,9010,9020,9010,250
|
|
20230831,114100,514859610,9010,9000,9010,8990,271
|
|
20230831,114000,512418660,8980,8980,8980,8980,0
|
|
20230831,113900,512418660,8980,8980,8980,8980,0
|
|
20230831,113800,512418660,8980,8980,8980,8980,0
|
|
20230831,113700,512418660,8980,8990,8990,8980,116
|
|
20230831,113600,511375920,8990,9000,9000,8990,59
|
|
20230831,113500,510845380,9020,9020,9020,9020,34
|
|
20230831,113400,510538700,9020,9020,9020,9020,100
|
|
20230831,113300,509636700,9020,9020,9020,9020,578
|
|
20230831,113200,504423140,9020,9040,9040,8920,10959
|
|
20230831,113100,405768800,9050,9050,9050,9050,1
|
|
20230831,113000,405759750,9050,9040,9050,9040,300
|
|
20230831,112900,403045050,9040,9060,9060,9040,1320
|
|
20230831,112800,391099950,9060,9060,9060,9060,120
|
|
20230831,112700,390012750,9060,9070,9070,9060,1260
|
|
20230831,112600,378595170,9070,9070,9070,9070,0
|
|
20230831,112500,378595170,9070,9070,9070,9070,36
|
|
20230831,112400,378268650,9070,9070,9070,9070,625
|
|
20230831,112300,372599900,9070,9070,9070,9070,0
|
|
20230831,112200,372599900,9070,9070,9070,9070,1
|
|
20230831,112100,372590830,9070,9070,9070,9070,3
|
|
20230831,112000,372563620,9070,9070,9070,9070,117
|
|
20230831,111900,371502430,9070,9080,9080,9070,15
|
|
20230831,111800,371366240,9080,9080,9080,9080,0
|
|
20230831,111700,371366240,9080,9080,9080,9080,140
|
|
20230831,111600,370095040,9080,9080,9080,9080,1201
|
|
20230831,111500,359189960,9080,9060,9080,9050,223
|
|
20230831,111400,357171180,9070,9080,9080,9070,1622
|
|
20230831,111300,342459100,9090,9090,9090,9090,50
|
|
20230831,111200,342004600,9090,9090,9090,9090,2
|
|
20230831,111100,341986420,9090,9080,9090,9080,1691
|
|
20230831,111000,326631940,9090,9100,9100,9090,327
|
|
20230831,110900,323659460,9100,9100,9100,9100,18
|
|
20230831,110800,323495660,9100,9100,9100,9100,8
|
|
20230831,110700,323422860,9100,9100,9100,9100,0
|
|
20230831,110600,323422860,9100,9100,9100,9100,91
|
|
20230831,110500,322594760,9100,9100,9100,9100,78
|
|
20230831,110400,321884960,9130,9130,9130,9130,0
|
|
20230831,110300,321884960,9130,9120,9130,9120,13
|
|
20230831,110200,321766290,9090,9100,9110,9090,1020
|
|
20230831,110100,312476930,9110,9100,9110,9100,103
|
|
20230831,110000,311539560,9100,9100,9100,9100,25
|
|
20230831,105900,311312060,9110,9110,9110,9110,0
|
|
20230831,105800,311312060,9110,9110,9110,9110,0
|
|
20230831,105700,311312060,9110,9100,9110,9100,40
|
|
20230831,105600,310947750,9100,9100,9100,9100,565
|
|
20230831,105500,305806250,9090,9090,9090,9090,0
|
|
20230831,105400,305806250,9090,9100,9100,9090,490
|
|
20230831,105300,301352140,9110,9110,9110,9110,0
|
|
20230831,105200,301352140,9110,9110,9110,9110,50
|
|
20230831,105100,300896640,9110,9100,9110,9090,62
|
|
20230831,105000,300332890,9110,9110,9110,9110,0
|
|
20230831,104900,300332890,9110,9110,9110,9110,0
|
|
20230831,104800,300332890,9110,9110,9110,9110,1
|
|
20230831,104700,300323780,9100,9100,9100,9090,43
|
|
20230831,104600,299932730,9110,9110,9110,9110,20
|
|
20230831,104500,299750530,9110,9100,9110,9100,11
|
|
20230831,104400,299650420,9120,9120,9120,9120,20
|
|
20230831,104300,299468020,9140,9140,9140,9140,0
|
|
20230831,104200,299468020,9140,9090,9140,9090,51
|
|
20230831,104100,299003850,9100,9100,9100,9100,6
|
|
20230831,104000,298949250,9090,9090,9090,9090,11
|
|
20230831,103900,298849260,9100,9100,9100,9100,50
|
|
20230831,103800,298394260,9100,9100,9100,9100,0
|
|
20230831,103700,298394260,9100,9100,9100,9100,1
|
|
20230831,103600,298385160,9140,9080,9140,9080,181
|
|
20230831,103500,296738920,9090,9090,9090,9090,35
|
|
20230831,103400,296420770,9090,9100,9100,9090,56
|
|
20230831,103300,295911180,9110,9110,9110,9110,0
|
|
20230831,103200,295911180,9110,9090,9110,9090,7
|
|
20230831,103100,295847430,9110,9110,9110,9110,22
|
|
20230831,103000,295647010,9110,9110,9110,9110,1
|
|
20230831,102900,295637900,9130,9130,9130,9130,1
|
|
20230831,102800,295628770,9090,9090,9090,9090,3
|
|
20230831,102700,295601500,9090,9090,9090,9090,0
|
|
20230831,102600,295601500,9090,9090,9090,9090,104
|
|
20230831,102500,294656140,9150,9150,9150,9150,10
|
|
20230831,102400,294564640,9150,9140,9150,9140,100
|
|
20230831,102300,293650220,9140,9140,9140,9140,6
|
|
20230831,102200,293595380,9150,9120,9150,9120,147
|
|
20230831,102100,292250520,9100,9100,9100,9100,0
|
|
20230831,102000,292250520,9100,9100,9100,9100,310
|
|
20230831,101900,289429520,9100,9100,9100,9100,1
|
|
20230831,101800,289420420,9100,9100,9100,9100,0
|
|
20230831,101700,289420420,9100,9100,9100,9100,30
|
|
20230831,101600,289147420,9100,9100,9100,9100,0
|
|
20230831,101500,289147420,9100,9100,9100,9100,1
|
|
20230831,101400,289138320,9070,9090,9090,9070,55
|
|
20230831,101300,288639340,9090,9080,9090,9080,535
|
|
20230831,101200,283779210,9080,9080,9080,9080,1
|
|
20230831,101100,283770130,9080,9090,9090,9080,440
|
|
20230831,101000,279774860,9090,9090,9090,9080,169
|
|
20230831,100900,278239710,9100,9100,9100,9100,10
|
|
20230831,100800,278148710,9100,9110,9110,9100,1012
|
|
20230831,100700,268929740,9130,9130,9140,9120,748
|
|
20230831,100600,262097350,9130,9150,9160,9130,111
|
|
20230831,100500,261083000,9160,9150,9160,9140,111
|
|
20230831,100400,260066370,9160,9130,9160,9130,44
|
|
20230831,100300,259664530,9130,9150,9160,9130,173
|
|
20230831,100200,258081350,9160,9160,9160,9160,2
|
|
20230831,100100,258063030,9170,9150,9170,9150,1635
|
|
20230831,100000,243087100,9160,9120,9160,9110,127
|
|
20230831,095900,241925110,9110,9110,9110,9110,30
|
|
20230831,095800,241651810,9120,9120,9120,9120,5
|
|
20230831,095700,241606210,9120,9120,9120,9120,76
|
|
20230831,095600,240913090,9150,9140,9150,9120,22
|
|
20230831,095500,240712130,9150,9130,9150,9130,275
|
|
20230831,095400,238197820,9130,9120,9130,9120,413
|
|
20230831,095300,234431200,9120,9120,9120,9120,0
|
|
20230831,095200,234431200,9120,9120,9120,9120,0
|
|
20230831,095100,234431200,9120,9120,9120,9120,2
|
|
20230831,095000,234412960,9070,9110,9110,9070,4
|
|
20230831,094900,234376560,9120,9120,9120,9110,13
|
|
20230831,094800,234258010,9120,9120,9120,9120,11
|
|
20230831,094700,234157690,9120,9120,9120,9070,249
|
|
20230831,094600,231894280,9110,9110,9110,9110,41
|
|
20230831,094500,231520770,9110,9110,9110,9110,54
|
|
20230831,094400,231028830,9110,9140,9140,9110,10
|
|
20230831,094300,230937700,9110,9100,9110,9100,1997
|
|
20230831,094200,212758810,9100,9090,9100,9070,1182
|
|
20230831,094100,202029010,9100,9100,9100,9100,1
|
|
20230831,094000,202019910,9100,9090,9100,9080,287
|
|
20230831,093900,199413260,9090,9090,9090,9080,9
|
|
20230831,093800,199331460,9100,9100,9100,9100,0
|
|
20230831,093700,199331460,9100,9080,9100,9080,162
|
|
20230831,093600,197857900,9100,9100,9100,9100,100
|
|
20230831,093500,196947900,9100,9100,9100,9100,65
|
|
20230831,093400,196356400,9080,9080,9100,9080,856
|
|
20230831,093300,188583880,9100,9100,9100,9100,55
|
|
20230831,093200,188083380,9110,9060,9110,9060,332
|
|
20230831,093100,185068750,9060,9080,9080,9060,73
|
|
20230831,093000,184407350,9080,9070,9080,9050,2000
|
|
20230831,092900,166279530,9080,9110,9110,9080,17
|
|
20230831,092800,166125140,9080,9110,9110,9080,191
|
|
20230831,092700,164387020,9110,9110,9110,9110,13
|
|
20230831,092600,164268590,9110,9090,9110,9090,25
|
|
20230831,092500,164041200,9110,9110,9110,9110,30
|
|
20230831,092400,163767900,9110,9110,9110,9070,43
|
|
20230831,092300,163377770,9110,9110,9110,9100,341
|
|
20230831,092200,160272790,9110,9080,9110,9060,1150
|
|
20230831,092100,149847220,9100,9110,9110,9090,556
|
|
20230831,092000,144789140,9110,9150,9170,9090,416
|
|
20230831,091900,140999180,9170,9140,9180,9070,4860
|
|
20230831,091800,96450340,9100,9150,9150,9100,138
|
|
20230831,091700,95190540,9100,9100,9150,9100,285
|
|
20230831,091600,92587700,9100,9100,9100,9100,0
|
|
20230831,091500,92587700,9100,9100,9100,9100,100
|
|
20230831,091400,91677700,9100,9100,9100,9100,1
|
|
20230831,091300,91668600,9100,9070,9100,9070,1188
|
|
20230831,091200,80886770,9080,9070,9080,9060,1221
|
|
20230831,091100,69815070,9070,9070,9080,9070,57
|
|
20230831,091000,69297680,9060,9070,9080,9060,78
|
|
20230831,090900,68590930,9050,9050,9050,9050,370
|
|
20230831,090800,65242430,9050,9060,9060,9050,331
|
|
20230831,090700,62246370,9060,9060,9060,9060,74
|
|
20230831,090600,61575930,9060,9080,9080,9060,529
|
|
20230831,090500,56782250,9060,9080,9080,9060,217
|
|
20230831,090400,54815050,9080,9170,9170,9060,849
|
|
20230831,090300,47097450,9170,9030,9170,9030,193
|
|
20230831,090200,45347180,9020,9100,9100,9020,699
|
|
20230831,090100,39018280,9100,9130,9130,9070,483
|
|
20230831,090000,34624630,9120,9190,9200,9120,3781
|