686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,202300,422230460,15290,15290,15290,15290,632
|
|
20230831,202200,422230460,15290,15290,15290,15290,0
|
|
20230831,202100,422230460,15290,15290,15290,15290,0
|
|
20230831,202000,422230460,15290,15290,15290,15290,0
|
|
20230831,201900,422230460,15290,15290,15290,15290,0
|
|
20230831,201800,422230460,15290,15290,15290,15290,0
|
|
20230831,201700,422230460,15290,15290,15290,15290,0
|
|
20230831,201600,422230460,15290,15290,15290,15290,0
|
|
20230831,201500,422230460,15290,15290,15290,15290,0
|
|
20230831,201400,422230460,15290,15290,15290,15290,0
|
|
20230831,201300,422230460,15290,15290,15290,15290,0
|
|
20230831,201200,422230460,15290,15290,15290,15290,0
|
|
20230831,201100,422230460,15290,15290,15290,15290,0
|
|
20230831,201000,422230460,15290,15290,15290,15290,0
|
|
20230831,200900,422230460,15290,15290,15290,15290,0
|
|
20230831,200800,422230460,15290,15290,15290,15290,0
|
|
20230831,200700,422230460,15290,15290,15290,15290,0
|
|
20230831,200600,422230460,15290,15290,15290,15290,0
|
|
20230831,200500,422230460,15290,15290,15290,15290,0
|
|
20230831,200400,422230460,15290,15290,15290,15290,0
|
|
20230831,200300,422230460,15290,15290,15290,15290,0
|
|
20230831,200200,422230460,15290,15290,15290,15290,0
|
|
20230831,200100,422230460,15290,15290,15290,15290,0
|
|
20230831,200000,422230460,15290,15290,15290,15290,0
|
|
20230831,195900,422230460,15290,15290,15290,15290,0
|
|
20230831,195800,422230460,15290,15290,15290,15290,0
|
|
20230831,195700,422230460,15290,15290,15290,15290,0
|
|
20230831,195600,422230460,15290,15290,15290,15290,0
|
|
20230831,195500,422230460,15290,15290,15290,15290,0
|
|
20230831,195400,422230460,15290,15290,15290,15290,0
|
|
20230831,195300,422230460,15290,15290,15290,15290,632
|
|
20230831,195200,422230460,15290,15290,15290,15290,0
|
|
20230831,195100,422230460,15290,15290,15290,15290,0
|
|
20230831,195000,422230460,15290,15290,15290,15290,0
|
|
20230831,194900,422230460,15290,15290,15290,15290,0
|
|
20230831,194800,422230460,15290,15290,15290,15290,0
|
|
20230831,194700,422230460,15290,15290,15290,15290,0
|
|
20230831,194600,422230460,15290,15290,15290,15290,0
|
|
20230831,194500,422230460,15290,15290,15290,15290,0
|
|
20230831,194400,422230460,15290,15290,15290,15290,0
|
|
20230831,194300,422230460,15290,15290,15290,15290,0
|
|
20230831,194200,422230460,15290,15290,15290,15290,0
|
|
20230831,194100,422230460,15290,15290,15290,15290,0
|
|
20230831,194000,422230460,15290,15290,15290,15290,0
|
|
20230831,193900,422230460,15290,15290,15290,15290,0
|
|
20230831,193800,422230460,15290,15290,15290,15290,0
|
|
20230831,193700,422230460,15290,15290,15290,15290,0
|
|
20230831,193600,422230460,15290,15290,15290,15290,0
|
|
20230831,193500,422230460,15290,15290,15290,15290,0
|
|
20230831,193400,422230460,15290,15290,15290,15290,0
|
|
20230831,193300,422230460,15290,15290,15290,15290,0
|
|
20230831,193200,422230460,15290,15290,15290,15290,0
|
|
20230831,193100,422230460,15290,15290,15290,15290,0
|
|
20230831,193000,422230460,15290,15290,15290,15290,0
|
|
20230831,192900,422230460,15290,15290,15290,15290,0
|
|
20230831,192800,422230460,15290,15290,15290,15290,0
|
|
20230831,192700,422230460,15290,15290,15290,15290,0
|
|
20230831,192600,422230460,15290,15290,15290,15290,0
|
|
20230831,192500,422230460,15290,15290,15290,15290,0
|
|
20230831,192400,422230460,15290,15290,15290,15290,0
|
|
20230831,192300,422230460,15290,15290,15290,15290,632
|
|
20230831,192200,422230460,15290,15290,15290,15290,0
|
|
20230831,192100,422230460,15290,15290,15290,15290,0
|
|
20230831,192000,422230460,15290,15290,15290,15290,0
|
|
20230831,191900,422230460,15290,15290,15290,15290,0
|
|
20230831,191800,422230460,15290,15290,15290,15290,0
|
|
20230831,191700,422230460,15290,15290,15290,15290,0
|
|
20230831,191600,422230460,15290,15290,15290,15290,0
|
|
20230831,191500,422230460,15290,15290,15290,15290,0
|
|
20230831,191400,422230460,15290,15290,15290,15290,0
|
|
20230831,191300,422230460,15290,15290,15290,15290,0
|
|
20230831,191200,422230460,15290,15290,15290,15290,0
|
|
20230831,191100,422230460,15290,15290,15290,15290,0
|
|
20230831,191000,422230460,15290,15290,15290,15290,0
|
|
20230831,190900,422230460,15290,15290,15290,15290,0
|
|
20230831,190800,422230460,15290,15290,15290,15290,0
|
|
20230831,190700,422230460,15290,15290,15290,15290,0
|
|
20230831,190600,422230460,15290,15290,15290,15290,0
|
|
20230831,190500,422230460,15290,15290,15290,15290,0
|
|
20230831,190400,422230460,15290,15290,15290,15290,0
|
|
20230831,190300,422230460,15290,15290,15290,15290,0
|
|
20230831,190200,422230460,15290,15290,15290,15290,0
|
|
20230831,190100,422230460,15290,15290,15290,15290,0
|
|
20230831,190000,422230460,15290,15290,15290,15290,0
|
|
20230831,185900,422230460,15290,15290,15290,15290,0
|
|
20230831,185800,422230460,15290,15290,15290,15290,0
|
|
20230831,185700,422230460,15290,15290,15290,15290,0
|
|
20230831,185600,422230460,15290,15290,15290,15290,0
|
|
20230831,185500,422230460,15290,15290,15290,15290,0
|
|
20230831,185400,422230460,15290,15290,15290,15290,0
|
|
20230831,185300,422230460,15290,15290,15290,15290,632
|
|
20230831,185200,422230460,15290,15290,15290,15290,0
|
|
20230831,185100,422230460,15290,15290,15290,15290,0
|
|
20230831,185000,422230460,15290,15290,15290,15290,0
|
|
20230831,184900,422230460,15290,15290,15290,15290,0
|
|
20230831,184800,422230460,15290,15290,15290,15290,0
|
|
20230831,184700,422230460,15290,15290,15290,15290,0
|
|
20230831,184600,422230460,15290,15290,15290,15290,0
|
|
20230831,184500,422230460,15290,15290,15290,15290,0
|
|
20230831,184400,422230460,15290,15290,15290,15290,0
|
|
20230831,184300,422230460,15290,15290,15290,15290,0
|
|
20230831,184200,422230460,15290,15290,15290,15290,0
|
|
20230831,184100,422230460,15290,15290,15290,15290,0
|
|
20230831,184000,422230460,15290,15290,15290,15290,0
|
|
20230831,183900,422230460,15290,15290,15290,15290,0
|
|
20230831,183800,422230460,15290,15290,15290,15290,0
|
|
20230831,183700,422230460,15290,15290,15290,15290,0
|
|
20230831,183600,422230460,15290,15290,15290,15290,0
|
|
20230831,183500,422230460,15290,15290,15290,15290,0
|
|
20230831,183400,422230460,15290,15290,15290,15290,0
|
|
20230831,183300,422230460,15290,15290,15290,15290,0
|
|
20230831,183200,422230460,15290,15290,15290,15290,0
|
|
20230831,183100,422230460,15290,15290,15290,15290,0
|
|
20230831,183000,422230460,15290,15290,15290,15290,0
|
|
20230831,182900,422230460,15290,15290,15290,15290,0
|
|
20230831,182800,422230460,15290,15290,15290,15290,0
|
|
20230831,182700,422230460,15290,15290,15290,15290,0
|
|
20230831,182600,422230460,15290,15290,15290,15290,0
|
|
20230831,182500,422230460,15290,15290,15290,15290,0
|
|
20230831,182400,422230460,15290,15290,15290,15290,0
|
|
20230831,182300,422230460,15290,15290,15290,15290,632
|
|
20230831,182200,422230460,15290,15290,15290,15290,0
|
|
20230831,182100,422230460,15290,15290,15290,15290,0
|
|
20230831,182000,422230460,15290,15290,15290,15290,0
|
|
20230831,181900,422230460,15290,15290,15290,15290,0
|
|
20230831,181800,422230460,15290,15290,15290,15290,0
|
|
20230831,181700,422230460,15290,15290,15290,15290,0
|
|
20230831,181600,422230460,15290,15290,15290,15290,0
|
|
20230831,181500,422230460,15290,15290,15290,15290,0
|
|
20230831,181400,422230460,15290,15290,15290,15290,0
|
|
20230831,181300,422230460,15290,15290,15290,15290,0
|
|
20230831,181200,422230460,15290,15290,15290,15290,0
|
|
20230831,181100,422230460,15290,15290,15290,15290,0
|
|
20230831,181000,422230460,15290,15290,15290,15290,0
|
|
20230831,180900,422230460,15290,15290,15290,15290,0
|
|
20230831,180800,422230460,15290,15290,15290,15290,0
|
|
20230831,180700,422230460,15290,15290,15290,15290,0
|
|
20230831,180600,422230460,15290,15290,15290,15290,0
|
|
20230831,180500,422230460,15290,15290,15290,15290,0
|
|
20230831,180400,422230460,15290,15290,15290,15290,0
|
|
20230831,180300,422230460,15290,15290,15290,15290,0
|
|
20230831,180200,422230460,15290,15290,15290,15290,0
|
|
20230831,180100,422230460,15290,15290,15290,15290,0
|
|
20230831,180000,422230460,15290,15290,15290,15290,0
|
|
20230831,175900,422230460,15290,15290,15290,15290,0
|
|
20230831,175800,422230460,15290,15290,15290,15290,0
|
|
20230831,175700,422230460,15290,15290,15290,15290,0
|
|
20230831,175600,422230460,15290,15290,15290,15290,0
|
|
20230831,175500,422230460,15290,15290,15290,15290,0
|
|
20230831,175400,422230460,15290,15290,15290,15290,0
|
|
20230831,175300,422230460,15290,15290,15290,15290,632
|
|
20230831,175200,422230460,15290,15290,15290,15290,0
|
|
20230831,175100,422230460,15290,15290,15290,15290,0
|
|
20230831,175000,422230460,15290,15290,15290,15290,0
|
|
20230831,174900,422230460,15290,15290,15290,15290,0
|
|
20230831,174800,422230460,15290,15290,15290,15290,0
|
|
20230831,174700,422230460,15290,15290,15290,15290,0
|
|
20230831,174600,422230460,15290,15290,15290,15290,0
|
|
20230831,174500,422230460,15290,15290,15290,15290,0
|
|
20230831,174400,422230460,15290,15290,15290,15290,0
|
|
20230831,174300,422230460,15290,15290,15290,15290,0
|
|
20230831,174200,422230460,15290,15290,15290,15290,0
|
|
20230831,174100,422230460,15290,15290,15290,15290,0
|
|
20230831,174000,422230460,15290,15290,15290,15290,0
|
|
20230831,173900,422230460,15290,15290,15290,15290,0
|
|
20230831,173800,422230460,15290,15290,15290,15290,0
|
|
20230831,173700,422230460,15290,15290,15290,15290,0
|
|
20230831,173600,422230460,15290,15290,15290,15290,0
|
|
20230831,173500,422230460,15290,15290,15290,15290,0
|
|
20230831,173400,422230460,15290,15290,15290,15290,0
|
|
20230831,173300,422230460,15290,15290,15290,15290,0
|
|
20230831,173200,422230460,15290,15290,15290,15290,0
|
|
20230831,173100,422230460,15290,15290,15290,15290,0
|
|
20230831,173000,422230460,15290,15290,15290,15290,0
|
|
20230831,172900,422230460,15290,15290,15290,15290,0
|
|
20230831,172800,422230460,15290,15290,15290,15290,0
|
|
20230831,172700,422230460,15290,15290,15290,15290,0
|
|
20230831,172600,422230460,15290,15290,15290,15290,0
|
|
20230831,172500,422230460,15290,15290,15290,15290,0
|
|
20230831,172400,422230460,15290,15290,15290,15290,0
|
|
20230831,172300,422230460,15290,15290,15290,15290,632
|
|
20230831,172200,422230460,15290,15290,15290,15290,0
|
|
20230831,172100,422230460,15290,15290,15290,15290,0
|
|
20230831,172000,422230460,15290,15290,15290,15290,0
|
|
20230831,171900,422230460,15290,15290,15290,15290,0
|
|
20230831,171800,422230460,15290,15290,15290,15290,0
|
|
20230831,171700,422230460,15290,15290,15290,15290,0
|
|
20230831,171600,422230460,15290,15290,15290,15290,0
|
|
20230831,171500,422230460,15290,15290,15290,15290,0
|
|
20230831,171400,422230460,15290,15290,15290,15290,0
|
|
20230831,171300,422230460,15290,15290,15290,15290,0
|
|
20230831,171200,422230460,15290,15290,15290,15290,0
|
|
20230831,171100,422230460,15290,15290,15290,15290,0
|
|
20230831,171000,422230460,15290,15290,15290,15290,0
|
|
20230831,170900,422230460,15290,15290,15290,15290,0
|
|
20230831,170800,422230460,15290,15290,15290,15290,0
|
|
20230831,170700,422230460,15290,15290,15290,15290,0
|
|
20230831,170600,422230460,15290,15290,15290,15290,0
|
|
20230831,170500,422230460,15290,15290,15290,15290,0
|
|
20230831,170400,422230460,15290,15290,15290,15290,0
|
|
20230831,170300,422230460,15290,15290,15290,15290,0
|
|
20230831,170200,422230460,15290,15290,15290,15290,0
|
|
20230831,170100,422230460,15290,15290,15290,15290,0
|
|
20230831,170000,422230460,15290,15290,15290,15290,0
|
|
20230831,165900,422230460,15290,15290,15290,15290,0
|
|
20230831,165800,422230460,15290,15290,15290,15290,0
|
|
20230831,165700,422230460,15290,15290,15290,15290,0
|
|
20230831,165600,422230460,15290,15290,15290,15290,0
|
|
20230831,165500,422230460,15290,15290,15290,15290,0
|
|
20230831,165400,422230460,15290,15290,15290,15290,0
|
|
20230831,165300,422230460,15290,15290,15290,15290,632
|
|
20230831,165200,422230460,15290,15290,15290,15290,0
|
|
20230831,165100,422230460,15290,15290,15290,15290,0
|
|
20230831,165000,422230460,15290,15290,15290,15290,0
|
|
20230831,164900,422230460,15290,15290,15290,15290,0
|
|
20230831,164800,422230460,15290,15290,15290,15290,0
|
|
20230831,164700,422230460,15290,15290,15290,15290,0
|
|
20230831,164600,422230460,15290,15290,15290,15290,0
|
|
20230831,164500,422230460,15290,15290,15290,15290,0
|
|
20230831,164400,422230460,15290,15290,15290,15290,0
|
|
20230831,164300,422230460,15290,15290,15290,15290,0
|
|
20230831,164200,422230460,15290,15290,15290,15290,0
|
|
20230831,164100,422230460,15290,15290,15290,15290,0
|
|
20230831,164000,422230460,15290,15290,15290,15290,0
|
|
20230831,163900,422230460,15290,15290,15290,15290,0
|
|
20230831,163800,422230460,15290,15290,15290,15290,0
|
|
20230831,163700,422230460,15290,15290,15290,15290,0
|
|
20230831,163600,422230460,15290,15290,15290,15290,0
|
|
20230831,163500,422230460,15290,15290,15290,15290,0
|
|
20230831,163400,422230460,15290,15290,15290,15290,0
|
|
20230831,163300,422230460,15290,15290,15290,15290,0
|
|
20230831,163200,422230460,15290,15290,15290,15290,0
|
|
20230831,163100,422230460,15290,15290,15290,15290,0
|
|
20230831,163000,422230460,15290,15290,15290,15290,0
|
|
20230831,162900,422230460,15290,15290,15290,15290,0
|
|
20230831,162800,422230460,15290,15290,15290,15290,0
|
|
20230831,162700,422230460,15290,15290,15290,15290,0
|
|
20230831,162600,422230460,15290,15290,15290,15290,0
|
|
20230831,162500,422230460,15290,15290,15290,15290,0
|
|
20230831,162400,422230460,15290,15290,15290,15290,0
|
|
20230831,162300,422230460,15290,15290,15290,15290,632
|
|
20230831,162200,422230460,15290,15290,15290,15290,0
|
|
20230831,162100,422230460,15290,15290,15290,15290,0
|
|
20230831,162000,422230460,15290,15290,15290,15290,0
|
|
20230831,161900,422230460,15290,15290,15290,15290,0
|
|
20230831,161800,422230460,15290,15290,15290,15290,0
|
|
20230831,161700,422230460,15290,15290,15290,15290,0
|
|
20230831,161600,422230460,15290,15290,15290,15290,0
|
|
20230831,161500,422230460,15290,15290,15290,15290,0
|
|
20230831,161400,422230460,15290,15290,15290,15290,0
|
|
20230831,161300,422230460,15290,15290,15290,15290,0
|
|
20230831,161200,422230460,15290,15290,15290,15290,0
|
|
20230831,161100,422230460,15290,15290,15290,15290,0
|
|
20230831,161000,422230460,15290,15290,15290,15290,0
|
|
20230831,160900,422230460,15290,15290,15290,15290,0
|
|
20230831,160800,422230460,15290,15290,15290,15290,0
|
|
20230831,160700,422230460,15290,15290,15290,15290,0
|
|
20230831,160600,422230460,15290,15290,15290,15290,0
|
|
20230831,160500,422230460,15290,15290,15290,15290,0
|
|
20230831,160400,422230460,15290,15290,15290,15290,0
|
|
20230831,160300,422230460,15290,15290,15290,15290,0
|
|
20230831,160200,422230460,15290,15290,15290,15290,0
|
|
20230831,160100,422230460,15290,15290,15290,15290,0
|
|
20230831,160000,422230460,15290,15290,15290,15290,0
|
|
20230831,155900,422230460,15290,15290,15290,15290,0
|
|
20230831,155800,422230460,15290,15290,15290,15290,0
|
|
20230831,155700,422230460,15290,15290,15290,15290,0
|
|
20230831,155600,422230460,15290,15290,15290,15290,0
|
|
20230831,155500,422230460,15290,15290,15290,15290,0
|
|
20230831,155400,422230460,15290,15290,15290,15290,0
|
|
20230831,155300,422230460,15290,15290,15290,15290,632
|
|
20230831,155200,422230460,15290,15290,15290,15290,0
|
|
20230831,155100,422230460,15290,15290,15290,15290,0
|
|
20230831,155000,422230460,15290,15290,15290,15290,0
|
|
20230831,154900,422230460,15290,15290,15290,15290,0
|
|
20230831,154800,422230460,15290,15290,15290,15290,0
|
|
20230831,154700,422230460,15290,15290,15290,15290,0
|
|
20230831,154600,422230460,15290,15290,15290,15290,0
|
|
20230831,154500,422230460,15290,15290,15290,15290,0
|
|
20230831,154400,422230460,15290,15290,15290,15290,0
|
|
20230831,154300,422230460,15290,15290,15290,15290,0
|
|
20230831,154200,422230460,15290,15290,15290,15290,0
|
|
20230831,154100,422230460,15290,15290,15290,15290,0
|
|
20230831,154000,422230460,15290,15290,15290,15290,0
|
|
20230831,153900,422230460,15290,15290,15290,15290,0
|
|
20230831,153800,422230460,15290,15290,15290,15290,0
|
|
20230831,153700,422230460,15290,15290,15290,15290,0
|
|
20230831,153600,422230460,15290,15290,15290,15290,0
|
|
20230831,153500,422230460,15290,15290,15290,15290,0
|
|
20230831,153400,422230460,15290,15290,15290,15290,0
|
|
20230831,153300,422230460,15290,15290,15290,15290,0
|
|
20230831,153200,422230460,15290,15290,15290,15290,0
|
|
20230831,153100,422230460,15290,15290,15290,15290,0
|
|
20230831,153000,422230460,15290,15290,15290,15290,632
|
|
20230831,152900,412567180,15160,15160,15160,15160,0
|
|
20230831,152800,412567180,15160,15160,15160,15160,0
|
|
20230831,152700,412567180,15160,15160,15160,15160,0
|
|
20230831,152600,412567180,15160,15160,15160,15160,0
|
|
20230831,152500,412567180,15160,15160,15160,15160,0
|
|
20230831,152400,412567180,15160,15160,15160,15160,0
|
|
20230831,152300,412567180,15160,15160,15160,15160,0
|
|
20230831,152200,412567180,15160,15160,15160,15160,0
|
|
20230831,152100,412567180,15160,15160,15160,15160,0
|
|
20230831,152000,412567180,15160,15160,15160,15160,0
|
|
20230831,151900,412567180,15160,15060,15160,15060,87
|
|
20230831,151800,411253330,15170,15170,15170,15170,1
|
|
20230831,151700,411238160,15050,15050,15170,15050,184
|
|
20230831,151600,408468630,15010,15020,15020,15010,26
|
|
20230831,151500,408078180,15020,15030,15050,15020,82
|
|
20230831,151400,406846430,15050,15030,15050,15020,23
|
|
20230831,151300,406500930,15020,15040,15040,15020,155
|
|
20230831,151200,404171880,15050,15050,15050,15040,29
|
|
20230831,151100,403735650,15040,15040,15050,15040,132
|
|
20230831,151000,401750210,15050,15050,15150,15050,49
|
|
20230831,150900,401012230,15050,15060,15060,15050,29
|
|
20230831,150800,400575710,15060,15070,15070,15060,50
|
|
20230831,150700,399822530,15070,15070,15160,15070,28
|
|
20230831,150600,399400390,15160,15160,15160,15160,23
|
|
20230831,150500,399051710,15060,15050,15170,15050,64
|
|
20230831,150400,398086000,15170,15160,15170,15060,72
|
|
20230831,150300,396996420,15170,15050,15170,15050,40
|
|
20230831,150200,396392380,15180,15040,15180,15030,162
|
|
20230831,150100,393952180,15190,15220,15220,15030,50
|
|
20230831,150000,393196110,15210,15020,15220,15020,147
|
|
20230831,145900,390981110,15020,15020,15100,15010,128
|
|
20230831,145800,389057390,15020,15020,15100,15020,166
|
|
20230831,145700,386562040,15020,15010,15100,15010,145
|
|
20230831,145600,384382930,15010,15100,15110,15010,579
|
|
20230831,145500,375646150,15100,15070,15100,15020,191
|
|
20230831,145400,372772790,15060,15140,15140,15060,856
|
|
20230831,145300,359844880,15110,15140,15140,15110,189
|
|
20230831,145200,356987480,15140,15170,15170,15120,300
|
|
20230831,145100,352447270,15170,15180,15180,15170,24
|
|
20230831,145000,352083180,15170,15210,15210,15170,40
|
|
20230831,144900,351475250,15200,15200,15200,15200,26
|
|
20230831,144800,351080050,15210,15250,15250,15210,25
|
|
20230831,144700,350698880,15250,15210,15250,15210,24
|
|
20230831,144600,350333000,15220,15220,15250,15220,18
|
|
20230831,144500,350058560,15220,15250,15250,15220,23
|
|
20230831,144400,349707840,15250,15250,15250,15250,28
|
|
20230831,144300,349280840,15240,15220,15240,15220,521
|
|
20230831,144200,341341360,15220,15220,15220,15220,20
|
|
20230831,144100,341036960,15150,15150,15150,15150,8
|
|
20230831,144000,340915760,15220,15210,15220,15210,118
|
|
20230831,143900,339120800,15210,15210,15210,15210,26
|
|
20230831,143800,338725340,15210,15210,15210,15210,17
|
|
20230831,143700,338466770,15210,15160,15210,15160,26
|
|
20230831,143600,338072260,15160,15160,15160,15160,23
|
|
20230831,143500,337723580,15160,15150,15160,15150,22
|
|
20230831,143400,337390080,15160,15160,15160,15160,21
|
|
20230831,143300,337071720,15160,15160,15160,15160,23
|
|
20230831,143200,336723040,15160,15160,15160,15160,131
|
|
20230831,143100,334737080,15160,15160,15160,15160,10
|
|
20230831,143000,334585480,15160,15130,15160,15130,27
|
|
20230831,142900,334176460,15160,15150,15160,15130,85
|
|
20230831,142800,332889110,15160,15160,15160,15150,59
|
|
20230831,142700,331994740,15160,15190,15190,15160,27
|
|
20230831,142600,331584790,15170,15200,15200,15170,24
|
|
20230831,142500,331220020,15200,15180,15200,15180,21
|
|
20230831,142400,330900900,15200,15180,15200,15180,35
|
|
20230831,142300,330369260,15190,15170,15190,15170,11
|
|
20230831,142200,330202240,15180,15180,15180,15180,27
|
|
20230831,142100,329792380,15190,15190,15190,15190,31
|
|
20230831,142000,329321490,15190,15190,15190,15180,26
|
|
20230831,141900,328926580,15180,15180,15180,15180,7
|
|
20230831,141800,328820320,15180,15180,15180,15180,19
|
|
20230831,141700,328531900,15190,15180,15190,15180,44
|
|
20230831,141600,327863580,15170,15160,15170,15160,7
|
|
20230831,141500,327757430,15160,15170,15180,15160,26
|
|
20230831,141400,327362910,15180,15180,15180,15180,23
|
|
20230831,141300,327013770,15190,15190,15190,15190,22
|
|
20230831,141200,326679590,15180,15190,15190,15180,32
|
|
20230831,141100,326193730,15190,15170,15190,15170,20
|
|
20230831,141000,325889990,15180,15180,15180,15180,0
|
|
20230831,140900,325889990,15180,15180,15180,15180,21
|
|
20230831,140800,325571210,15180,15180,15180,15180,27
|
|
20230831,140700,325161350,15170,15170,15170,15170,19
|
|
20230831,140600,324873120,15170,15160,15170,15160,20
|
|
20230831,140500,324569730,15170,15170,15170,15170,31
|
|
20230831,140400,324099460,15170,15170,15170,15170,15
|
|
20230831,140300,323871910,15190,15150,15190,15150,33
|
|
20230831,140200,323371280,15160,15170,15180,15160,43
|
|
20230831,140100,322718780,15180,15180,15180,15180,23
|
|
20230831,140000,322369640,15170,15180,15180,15170,28
|
|
20230831,135900,321944670,15170,15180,15180,15170,31
|
|
20230831,135800,321474120,15190,15190,15190,15190,0
|
|
20230831,135700,321474120,15190,15180,15190,15180,48
|
|
20230831,135600,320745030,15190,15180,15190,15180,23
|
|
20230831,135500,320395680,15180,15170,15180,15170,24
|
|
20230831,135400,320031400,15180,15180,15180,15180,28
|
|
20230831,135300,319606360,15190,15170,15190,15170,27
|
|
20230831,135200,319196380,15180,15170,15180,15170,22
|
|
20230831,135100,318862480,15180,15180,15180,15180,29
|
|
20230831,135000,318422260,15170,15180,15180,15170,71
|
|
20230831,134900,317344750,15170,15160,15180,15160,80
|
|
20230831,134800,316130970,15170,15160,15170,15160,26
|
|
20230831,134700,315736570,15160,15160,15160,15160,2
|
|
20230831,134600,315706250,15160,15160,15160,15160,18
|
|
20230831,134500,315433370,15170,15170,15170,15170,23
|
|
20230831,134400,315084460,15170,15180,15180,15170,31
|
|
20230831,134300,314613910,15170,15170,15170,15170,26
|
|
20230831,134200,314219490,15180,15180,15180,15180,20
|
|
20230831,134100,313915890,15180,15170,15180,15170,22
|
|
20230831,134000,313581960,15180,15170,15180,15170,19
|
|
20230831,133900,313293580,15180,15150,15180,15150,22
|
|
20230831,133800,312959920,15140,15150,15150,15140,24
|
|
20230831,133700,312596350,15150,15180,15180,15150,25
|
|
20230831,133600,312216910,15150,15140,15150,15140,5
|
|
20230831,133500,312141200,15150,15140,15150,15140,22
|
|
20230831,133400,311807930,15150,15140,15150,15140,50
|
|
20230831,133300,311050460,15150,15140,15150,15140,27
|
|
20230831,133200,310641450,15150,15150,15150,15150,26
|
|
20230831,133100,310247550,15140,15150,15150,15140,18
|
|
20230831,133000,309974880,15150,15140,15150,15140,25
|
|
20230831,132900,309596190,15170,15170,15170,15170,22
|
|
20230831,132800,309262450,15180,15180,15180,15180,20
|
|
20230831,132700,308958850,15120,15120,15120,15120,49
|
|
20230831,132600,308217970,15190,15190,15190,15190,47
|
|
20230831,132500,307504040,15120,15190,15190,15120,300
|
|
20230831,132400,302967900,15190,15190,15190,15190,40
|
|
20230831,132300,302360300,15200,15110,15200,15110,92
|
|
20230831,132200,300968410,15100,15210,15210,15100,371
|
|
20230831,132100,295351650,15200,15200,15200,15200,4
|
|
20230831,132000,295290850,15210,15200,15210,15200,21
|
|
20230831,131900,294971620,15200,15210,15210,15200,19
|
|
20230831,131800,294682640,15210,15210,15210,15210,25
|
|
20230831,131700,294302390,15210,15210,15210,15210,19
|
|
20230831,131600,294013400,15200,15210,15210,15200,27
|
|
20230831,131500,293602740,15210,15210,15210,15210,0
|
|
20230831,131400,293602740,15210,15210,15210,15210,19
|
|
20230831,131300,293313750,15210,15210,15210,15210,29
|
|
20230831,131200,292872660,15210,15210,15210,15210,14
|
|
20230831,131100,292659720,15210,15210,15210,15200,42
|
|
20230831,131000,292021000,15210,15210,15210,15210,38
|
|
20230831,130900,291443020,15210,15210,15210,15210,18
|
|
20230831,130800,291169240,15200,15200,15200,15200,352
|
|
20230831,130700,285818840,15200,15210,15210,15200,18
|
|
20230831,130600,285545070,15210,15210,15210,15210,24
|
|
20230831,130500,285180030,15210,15210,15210,15210,3
|
|
20230831,130400,285134400,15200,15200,15200,15200,27
|
|
20230831,130300,284724000,15200,15200,15200,15200,27
|
|
20230831,130200,284313600,15200,15180,15200,15140,527
|
|
20230831,130100,276324300,15210,15210,15210,15210,28
|
|
20230831,130000,275898420,15210,15170,15210,15170,69
|
|
20230831,125900,274849930,15170,15220,15220,15170,34
|
|
20230831,125800,274332950,15220,15220,15220,15220,29
|
|
20230831,125700,273891570,15220,15220,15220,15220,19
|
|
20230831,125600,273602390,15220,15180,15220,15180,30
|
|
20230831,125500,273146790,15220,15180,15220,15180,24
|
|
20230831,125400,272782310,15180,15220,15220,15180,30
|
|
20230831,125300,272325910,15220,15220,15220,15220,0
|
|
20230831,125200,272325910,15220,15180,15220,15170,53
|
|
20230831,125100,271520870,15230,15240,15240,15190,304
|
|
20230831,125000,266901650,15240,15190,15240,15190,47
|
|
20230831,124900,266186620,15200,15240,15240,15200,20
|
|
20230831,124800,265881860,15240,15190,15240,15190,49
|
|
20230831,124700,265136350,15240,15200,15240,15200,25
|
|
20230831,124600,264756270,15200,15250,15250,15200,22
|
|
20230831,124500,264420870,15260,15260,15260,15260,17
|
|
20230831,124400,264161450,15190,15210,15210,15190,104
|
|
20230831,124300,262581110,15210,15210,15210,15210,15
|
|
20230831,124200,262352960,15210,15210,15210,15210,1
|
|
20230831,124100,262337750,15260,15260,15260,15230,25
|
|
20230831,124000,261956280,15260,15260,15260,15190,110
|
|
20230831,123900,260283070,15200,15200,15200,15200,14
|
|
20230831,123800,260070270,15200,15260,15260,15200,31
|
|
20230831,123700,259597870,15210,15200,15210,15190,331
|
|
20230831,123600,254567600,15210,15270,15270,15210,33
|
|
20230831,123500,254063810,15280,15210,15280,15210,39
|
|
20230831,123400,253469640,15280,15280,15280,15280,25
|
|
20230831,123300,253087640,15200,15310,15310,15200,44
|
|
20230831,123200,252416750,15210,15220,15220,15210,135
|
|
20230831,123100,250363170,15210,15210,15210,15210,25
|
|
20230831,123000,249982920,15220,15220,15220,15220,22
|
|
20230831,122900,249648080,15220,15220,15220,15220,25
|
|
20230831,122800,249267580,15290,15290,15290,15290,30
|
|
20230831,122700,248808880,15220,15220,15220,15220,25
|
|
20230831,122600,248428380,15230,15230,15230,15230,27
|
|
20230831,122500,248017170,15210,15220,15230,15210,244
|
|
20230831,122400,244305250,15230,15230,15230,15230,18
|
|
20230831,122300,244031110,15230,15300,15300,15230,19
|
|
20230831,122200,243740480,15320,15330,15330,15320,38
|
|
20230831,122100,243158080,15220,15220,15220,15220,25
|
|
20230831,122000,242777580,15270,15270,15270,15270,525
|
|
20230831,121900,234760830,15270,15220,15270,15220,185
|
|
20230831,121800,231943980,15260,15260,15260,15260,18
|
|
20230831,121700,231669300,15220,15270,15270,15220,44
|
|
20230831,121600,230998670,15270,15290,15290,15270,23
|
|
20230831,121500,230647440,15220,15300,15300,15220,54
|
|
20230831,121400,229823240,15300,15230,15300,15220,66
|
|
20230831,121300,228817000,15230,15300,15300,15230,35
|
|
20230831,121200,228281850,15320,15250,15320,15230,300
|
|
20230831,121100,223709590,15360,15360,15360,15360,10
|
|
20230831,121000,223555990,15260,15260,15260,15250,967
|
|
20230831,120900,208808990,15350,15260,15350,15260,96
|
|
20230831,120800,207341870,15360,15290,15360,15270,348
|
|
20230831,120700,202022650,15300,15310,15310,15300,377
|
|
20230831,120600,196254360,15310,15310,15310,15310,22
|
|
20230831,120500,195917540,15350,15350,15350,15350,22
|
|
20230831,120400,195579840,15360,15370,15370,15310,115
|
|
20230831,120300,193817640,15380,15380,15380,15380,22
|
|
20230831,120200,193479280,15310,15390,15390,15310,40
|
|
20230831,120100,192865680,15390,15320,15390,15320,27
|
|
20230831,120000,192450850,15320,15370,15370,15320,36
|
|
20230831,115900,191898280,15370,15320,15370,15320,17
|
|
20230831,115800,191637740,15320,15330,15330,15320,30
|
|
20230831,115700,191178050,15360,15330,15360,15330,156
|
|
20230831,115600,188785670,15340,15380,15380,15340,109
|
|
20230831,115500,187112880,15350,15340,15350,15340,26
|
|
20230831,115400,186713800,15350,15390,15390,15350,18
|
|
20230831,115300,186436820,15390,15350,15390,15350,40
|
|
20230831,115200,185822140,15350,15390,15390,15350,31
|
|
20230831,115100,185345130,15390,15360,15390,15360,61
|
|
20230831,115000,184407690,15360,15390,15390,15360,49
|
|
20230831,114900,183654330,15360,15360,15360,15350,104
|
|
20230831,114800,182057650,15360,15360,15360,15360,16
|
|
20230831,114700,181811890,15340,15370,15370,15340,285
|
|
20230831,114600,177437470,15380,15380,15380,15380,26
|
|
20230831,114500,177037590,15380,15380,15380,15380,24
|
|
20230831,114400,176668470,15390,15390,15390,15390,23
|
|
20230831,114300,176314500,15370,15400,15400,15370,34
|
|
20230831,114200,175791050,15400,15400,15400,15400,38
|
|
20230831,114100,175205850,15400,15400,15400,15400,24
|
|
20230831,114000,174836250,15400,15400,15400,15400,21
|
|
20230831,113900,174512850,15400,15400,15400,15400,23
|
|
20230831,113800,174158650,15400,15400,15400,15400,28
|
|
20230831,113700,173727450,15400,15400,15400,15400,0
|
|
20230831,113600,173727450,15400,15400,15400,15400,27
|
|
20230831,113500,173311650,15400,15390,15400,15390,227
|
|
20230831,113400,169816250,15390,15390,15390,15390,24
|
|
20230831,113300,169446890,15390,15390,15390,15380,27
|
|
20230831,113200,169031370,15390,15390,15390,15390,22
|
|
20230831,113100,168692790,15390,15390,15390,15390,27
|
|
20230831,113000,168277260,15390,15390,15390,15390,18
|
|
20230831,112900,168000240,15390,15390,15390,15390,26
|
|
20230831,112800,167600100,15390,15390,15390,15390,18
|
|
20230831,112700,167323080,15390,15390,15390,15390,28
|
|
20230831,112600,166892160,15390,15390,15390,15390,0
|
|
20230831,112500,166892160,15390,15390,15390,15390,21
|
|
20230831,112400,166568970,15390,15390,15390,15390,35
|
|
20230831,112300,166030320,15380,15380,15380,15380,36
|
|
20230831,112200,165476640,15380,15380,15380,15380,29
|
|
20230831,112100,165030620,15380,15380,15380,15380,20
|
|
20230831,112000,164723020,15380,15380,15380,15380,22
|
|
20230831,111900,164384660,15360,15370,15380,15360,27
|
|
20230831,111800,163969450,15380,15380,15380,15380,21
|
|
20230831,111700,163646470,15380,15380,15380,15380,20
|
|
20230831,111600,163338870,15380,15380,15380,15380,17
|
|
20230831,111500,163077410,15380,15380,15380,15380,22
|
|
20230831,111400,162739050,15380,15380,15380,15380,0
|
|
20230831,111300,162739050,15380,15380,15380,15380,154
|
|
20230831,111200,160370530,15390,15390,15390,15390,25
|
|
20230831,111100,159985780,15390,15380,15390,15380,167
|
|
20230831,111000,157417120,15390,15390,15390,15390,29
|
|
20230831,110900,156970810,15390,15390,15390,15390,22
|
|
20230831,110800,156632230,15390,15380,15390,15380,575
|
|
20230831,110700,147782990,15380,15380,15380,15380,28
|
|
20230831,110600,147352350,15380,15380,15380,15380,16
|
|
20230831,110500,147106270,15380,15380,15380,15380,7
|
|
20230831,110400,146998610,15380,15390,15390,15340,217
|
|
20230831,110300,143666710,15390,15390,15390,15390,2
|
|
20230831,110200,143635930,15390,15390,15390,15390,20
|
|
20230831,110100,143328130,15390,15390,15390,15390,22
|
|
20230831,110000,142989550,15370,15390,15390,15370,22
|
|
20230831,105900,142651010,15390,15390,15390,15390,19
|
|
20230831,105800,142358600,15390,15390,15390,15390,154
|
|
20230831,105700,139988540,15390,15380,15390,15380,21
|
|
20230831,105600,139665390,15390,15380,15390,15380,26
|
|
20230831,105500,139265270,15380,15380,15380,15380,120
|
|
20230831,105400,137419670,15360,15380,15380,15360,36
|
|
20230831,105300,136866150,15360,15380,15380,15360,19
|
|
20230831,105200,136573950,15370,15370,15370,15370,1
|
|
20230831,105100,136558580,15370,15370,15370,15370,25
|
|
20230831,105000,136174330,15380,15360,15380,15360,16
|
|
20230831,104900,135928290,15380,15380,15380,15380,22
|
|
20230831,104800,135589930,15380,15380,15380,15380,228
|
|
20230831,104700,132083290,15380,15380,15380,15380,53
|
|
20230831,104600,131268150,15380,15380,15380,15380,16
|
|
20230831,104500,131022070,15370,15370,15370,15370,25
|
|
20230831,104400,130637820,15340,15380,15380,15340,131
|
|
20230831,104300,128625910,15380,15380,15380,15380,0
|
|
20230831,104200,128625910,15380,15380,15380,15380,18
|
|
20230831,104100,128349070,15360,15350,15360,15350,27
|
|
20230831,104000,127934430,15360,15360,15360,15360,25
|
|
20230831,103900,127550430,15360,15360,15360,15350,23
|
|
20230831,103800,127197180,15350,15380,15380,15350,24
|
|
20230831,103700,126828120,15380,15350,15380,15350,29
|
|
20230831,103600,126382160,15380,15380,15380,15380,21
|
|
20230831,103500,126059180,15380,15380,15380,15380,24
|
|
20230831,103400,125690060,15390,15390,15390,15390,23
|
|
20230831,103300,125336090,15380,15380,15390,15380,26
|
|
20230831,103200,124936160,15350,15380,15380,15350,23
|
|
20230831,103100,124582450,15380,15380,15380,15380,1
|
|
20230831,103000,124567070,15380,15390,15390,15380,134
|
|
20230831,102900,122504910,15310,15380,15390,15310,92
|
|
20230831,102800,121090280,15380,15380,15380,15380,18
|
|
20230831,102700,120813440,15380,15380,15380,15380,30
|
|
20230831,102600,120352040,15380,15360,15380,15350,85
|
|
20230831,102500,119045820,15380,15380,15380,15380,20
|
|
20230831,102400,118738220,15380,15380,15380,15370,351
|
|
20230831,102300,113340710,15390,15370,15390,15370,860
|
|
20230831,102200,100118060,15360,15360,15360,15360,159
|
|
20230831,102100,97675820,15310,15360,15360,15310,157
|
|
20230831,102000,95267050,15360,15350,15360,15350,111
|
|
20230831,101900,93562970,15350,15320,15350,15320,43
|
|
20230831,101800,92903610,15330,15360,15360,15330,31
|
|
20230831,101700,92427480,15360,15320,15360,15320,19
|
|
20230831,101600,92135680,15360,15360,15360,15360,24
|
|
20230831,101500,91767040,15360,15330,15360,15330,23
|
|
20230831,101400,91413880,15340,15350,15350,15340,27
|
|
20230831,101300,90999450,15360,15360,15360,15360,16
|
|
20230831,101200,90753690,15360,15360,15360,15360,22
|
|
20230831,101100,90415770,15320,15350,15350,15320,30
|
|
20230831,101000,89955480,15330,15350,15350,15330,94
|
|
20230831,100900,88512780,15350,15350,15350,15350,3
|
|
20230831,100800,88466730,15360,15360,15360,15350,267
|
|
20230831,100700,84368110,15370,15350,15370,15350,418
|
|
20230831,100600,77951250,15350,15370,15370,15350,54
|
|
20230831,100500,77121910,15370,15370,15370,15370,19
|
|
20230831,100400,76829880,15370,15370,15370,15370,22
|
|
20230831,100300,76491740,15370,15360,15370,15360,79
|
|
20230831,100200,75278130,15370,15370,15370,15370,33
|
|
20230831,100100,74770920,15360,15370,15370,15360,85
|
|
20230831,100000,73465050,15360,15370,15370,15350,187
|
|
20230831,095900,70593370,15370,15370,15370,15360,56
|
|
20230831,095800,69732670,15370,15370,15370,15370,43
|
|
20230831,095700,69071760,15370,15370,15370,15370,20
|
|
20230831,095600,68764360,15370,15360,15370,15360,425
|
|
20230831,095500,62233980,15320,15320,15320,15320,23
|
|
20230831,095400,61881620,15320,15320,15320,15280,75
|
|
20230831,095300,60732690,15370,15320,15370,15320,45
|
|
20230831,095200,60042140,15320,15320,15320,15320,18
|
|
20230831,095100,59766380,15320,15320,15320,15320,80
|
|
20230831,095000,58540780,15280,15280,15280,15280,103
|
|
20230831,094900,56966940,15280,15280,15280,15280,28
|
|
20230831,094800,56539100,15280,15280,15280,15280,10
|
|
20230831,094700,56386300,15280,15280,15280,15280,19
|
|
20230831,094600,56095980,15280,15280,15280,15260,92
|
|
20230831,094500,54690800,15280,15300,15320,15280,190
|
|
20230831,094400,51785190,15320,15320,15320,15310,38
|
|
20230831,094300,51203150,15360,15360,15360,15360,19
|
|
20230831,094200,50911310,15360,15360,15360,15360,27
|
|
20230831,094100,50496590,15360,15360,15360,15360,18
|
|
20230831,094000,50220110,15370,15370,15370,15370,23
|
|
20230831,093900,49866600,15370,15370,15370,15370,19
|
|
20230831,093800,49574570,15380,15380,15380,15380,21
|
|
20230831,093700,49251590,15360,15360,15360,15360,3
|
|
20230831,093600,49205510,15360,15310,15360,15280,96
|
|
20230831,093500,47735270,15300,15350,15350,15300,204
|
|
20230831,093400,44612470,15350,15350,15350,15350,27
|
|
20230831,093300,44198020,15350,15340,15350,15340,84
|
|
20230831,093200,42908820,15340,15340,15340,15340,29
|
|
20230831,093100,42463960,15340,15340,15340,15340,30
|
|
20230831,093000,42003760,15340,15340,15340,15340,26
|
|
20230831,092900,41604920,15300,15350,15350,15300,80
|
|
20230831,092800,40379140,15350,15340,15350,15340,25
|
|
20230831,092700,39995590,15340,15340,15340,15340,20
|
|
20230831,092600,39688790,15340,15340,15340,15340,30
|
|
20230831,092500,39228590,15340,15340,15350,15340,38
|
|
20230831,092400,38645590,15300,15300,15300,15280,142
|
|
20230831,092300,36474700,15300,15310,15330,15300,46
|
|
20230831,092200,35770140,15300,15310,15330,15300,36
|
|
20230831,092100,35218630,15330,15330,15330,15330,19
|
|
20230831,092000,34927360,15330,15320,15340,15310,112
|
|
20230831,091900,33211350,15350,15320,15350,15320,45
|
|
20230831,091800,32520820,15340,15370,15370,15340,370
|
|
20230831,091700,26835130,15370,15360,15370,15360,20
|
|
20230831,091600,26527840,15360,15360,15360,15360,18
|
|
20230831,091500,26251360,15360,15360,15360,15360,17
|
|
20230831,091400,25990240,15360,15360,15370,15360,79
|
|
20230831,091300,24776360,15370,15390,15390,15370,55
|
|
20230831,091200,23930640,15380,15390,15390,15310,109
|
|
20230831,091100,22258140,15390,15350,15390,15350,36
|
|
20230831,091000,21704850,15350,15310,15350,15310,71
|
|
20230831,090900,20617000,15310,15360,15360,15310,109
|
|
20230831,090800,18944510,15360,15360,15360,15350,79
|
|
20230831,090700,17731670,15360,15370,15370,15360,25
|
|
20230831,090600,17347430,15350,15350,15350,15340,225
|
|
20230831,090500,13893740,15350,15350,15350,15350,33
|
|
20230831,090400,13387190,15360,15350,15360,15330,105
|
|
20230831,090300,11775490,15340,15360,15360,15340,108
|
|
20230831,090200,10117490,15370,15380,15380,15370,31
|
|
20230831,090100,9640920,15420,15270,15420,15190,94
|
|
20230831,090000,8203200,15260,15280,15400,15260,537
|