574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,183000,1833983910,8740,8740,8740,8740,0
|
|
20230831,182900,1833983910,8740,8740,8740,8740,0
|
|
20230831,182800,1833983910,8740,8740,8740,8740,0
|
|
20230831,182700,1833983910,8740,8740,8740,8740,0
|
|
20230831,182600,1833983910,8740,8740,8740,8740,0
|
|
20230831,182500,1833983910,8740,8740,8740,8740,0
|
|
20230831,182400,1833983910,8740,8740,8740,8740,0
|
|
20230831,182300,1833983910,8740,8740,8740,8740,0
|
|
20230831,182200,1833983910,8740,8740,8740,8740,0
|
|
20230831,182100,1833983910,8740,8740,8740,8740,0
|
|
20230831,182000,1833983910,8740,8740,8740,8740,0
|
|
20230831,181900,1833983910,8740,8740,8740,8740,0
|
|
20230831,181800,1833983910,8740,8740,8740,8740,0
|
|
20230831,181700,1833983910,8740,8740,8740,8740,0
|
|
20230831,181600,1833983910,8740,8740,8740,8740,0
|
|
20230831,181500,1833983910,8740,8740,8740,8740,0
|
|
20230831,181400,1833983910,8740,8740,8740,8740,0
|
|
20230831,181300,1833983910,8740,8740,8740,8740,0
|
|
20230831,181200,1833983910,8740,8740,8740,8740,0
|
|
20230831,181100,1833983910,8740,8740,8740,8740,0
|
|
20230831,181000,1833983910,8740,8740,8740,8740,0
|
|
20230831,180900,1833983910,8740,8740,8740,8740,0
|
|
20230831,180800,1833983910,8740,8740,8740,8740,0
|
|
20230831,180700,1833983910,8740,8740,8740,8740,0
|
|
20230831,180600,1833983910,8740,8740,8740,8740,0
|
|
20230831,180500,1833983910,8740,8740,8740,8740,0
|
|
20230831,180400,1833983910,8740,8740,8740,8740,0
|
|
20230831,180300,1833983910,8740,8740,8740,8740,0
|
|
20230831,180200,1833983910,8740,8740,8740,8740,0
|
|
20230831,180100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,180000,1833983910,8740,8740,8740,8740,0
|
|
20230831,175900,1833983910,8740,8740,8740,8740,0
|
|
20230831,175800,1833983910,8740,8740,8740,8740,0
|
|
20230831,175700,1833983910,8740,8740,8740,8740,0
|
|
20230831,175600,1833983910,8740,8740,8740,8740,0
|
|
20230831,175500,1833983910,8740,8740,8740,8740,0
|
|
20230831,175400,1833983910,8740,8740,8740,8740,0
|
|
20230831,175300,1833983910,8740,8740,8740,8740,0
|
|
20230831,175200,1833983910,8740,8740,8740,8740,0
|
|
20230831,175100,1833983910,8740,8740,8740,8740,0
|
|
20230831,175000,1833983910,8740,8740,8740,8740,0
|
|
20230831,174900,1833983910,8740,8740,8740,8740,0
|
|
20230831,174800,1833983910,8740,8740,8740,8740,0
|
|
20230831,174700,1833983910,8740,8740,8740,8740,0
|
|
20230831,174600,1833983910,8740,8740,8740,8740,0
|
|
20230831,174500,1833983910,8740,8740,8740,8740,0
|
|
20230831,174400,1833983910,8740,8740,8740,8740,0
|
|
20230831,174300,1833983910,8740,8740,8740,8740,0
|
|
20230831,174200,1833983910,8740,8740,8740,8740,0
|
|
20230831,174100,1833983910,8740,8740,8740,8740,0
|
|
20230831,174000,1833983910,8740,8740,8740,8740,0
|
|
20230831,173900,1833983910,8740,8740,8740,8740,0
|
|
20230831,173800,1833983910,8740,8740,8740,8740,0
|
|
20230831,173700,1833983910,8740,8740,8740,8740,0
|
|
20230831,173600,1833983910,8740,8740,8740,8740,0
|
|
20230831,173500,1833983910,8740,8740,8740,8740,0
|
|
20230831,173400,1833983910,8740,8740,8740,8740,0
|
|
20230831,173300,1833983910,8740,8740,8740,8740,0
|
|
20230831,173200,1833983910,8740,8740,8740,8740,0
|
|
20230831,173100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,173000,1833983910,8740,8740,8740,8740,0
|
|
20230831,172900,1833983910,8740,8740,8740,8740,0
|
|
20230831,172800,1833983910,8740,8740,8740,8740,0
|
|
20230831,172700,1833983910,8740,8740,8740,8740,0
|
|
20230831,172600,1833983910,8740,8740,8740,8740,0
|
|
20230831,172500,1833983910,8740,8740,8740,8740,0
|
|
20230831,172400,1833983910,8740,8740,8740,8740,0
|
|
20230831,172300,1833983910,8740,8740,8740,8740,0
|
|
20230831,172200,1833983910,8740,8740,8740,8740,0
|
|
20230831,172100,1833983910,8740,8740,8740,8740,0
|
|
20230831,172000,1833983910,8740,8740,8740,8740,0
|
|
20230831,171900,1833983910,8740,8740,8740,8740,0
|
|
20230831,171800,1833983910,8740,8740,8740,8740,0
|
|
20230831,171700,1833983910,8740,8740,8740,8740,0
|
|
20230831,171600,1833983910,8740,8740,8740,8740,0
|
|
20230831,171500,1833983910,8740,8740,8740,8740,0
|
|
20230831,171400,1833983910,8740,8740,8740,8740,0
|
|
20230831,171300,1833983910,8740,8740,8740,8740,0
|
|
20230831,171200,1833983910,8740,8740,8740,8740,0
|
|
20230831,171100,1833983910,8740,8740,8740,8740,0
|
|
20230831,171000,1833983910,8740,8740,8740,8740,0
|
|
20230831,170900,1833983910,8740,8740,8740,8740,0
|
|
20230831,170800,1833983910,8740,8740,8740,8740,0
|
|
20230831,170700,1833983910,8740,8740,8740,8740,0
|
|
20230831,170600,1833983910,8740,8740,8740,8740,0
|
|
20230831,170500,1833983910,8740,8740,8740,8740,0
|
|
20230831,170400,1833983910,8740,8740,8740,8740,0
|
|
20230831,170300,1833983910,8740,8740,8740,8740,0
|
|
20230831,170200,1833983910,8740,8740,8740,8740,0
|
|
20230831,170100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,170000,1833983910,8740,8740,8740,8740,0
|
|
20230831,165900,1833983910,8740,8740,8740,8740,0
|
|
20230831,165800,1833983910,8740,8740,8740,8740,0
|
|
20230831,165700,1833983910,8740,8740,8740,8740,0
|
|
20230831,165600,1833983910,8740,8740,8740,8740,0
|
|
20230831,165500,1833983910,8740,8740,8740,8740,0
|
|
20230831,165400,1833983910,8740,8740,8740,8740,0
|
|
20230831,165300,1833983910,8740,8740,8740,8740,0
|
|
20230831,165200,1833983910,8740,8740,8740,8740,0
|
|
20230831,165100,1833983910,8740,8740,8740,8740,0
|
|
20230831,165000,1833983910,8740,8740,8740,8740,0
|
|
20230831,164900,1833983910,8740,8740,8740,8740,0
|
|
20230831,164800,1833983910,8740,8740,8740,8740,0
|
|
20230831,164700,1833983910,8740,8740,8740,8740,0
|
|
20230831,164600,1833983910,8740,8740,8740,8740,0
|
|
20230831,164500,1833983910,8740,8740,8740,8740,0
|
|
20230831,164400,1833983910,8740,8740,8740,8740,0
|
|
20230831,164300,1833983910,8740,8740,8740,8740,0
|
|
20230831,164200,1833983910,8740,8740,8740,8740,0
|
|
20230831,164100,1833983910,8740,8740,8740,8740,0
|
|
20230831,164000,1833983910,8740,8740,8740,8740,0
|
|
20230831,163900,1833983910,8740,8740,8740,8740,0
|
|
20230831,163800,1833983910,8740,8740,8740,8740,0
|
|
20230831,163700,1833983910,8740,8740,8740,8740,0
|
|
20230831,163600,1833983910,8740,8740,8740,8740,0
|
|
20230831,163500,1833983910,8740,8740,8740,8740,0
|
|
20230831,163400,1833983910,8740,8740,8740,8740,0
|
|
20230831,163300,1833983910,8740,8740,8740,8740,0
|
|
20230831,163200,1833983910,8740,8740,8740,8740,0
|
|
20230831,163100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,163000,1833983910,8740,8740,8740,8740,0
|
|
20230831,162900,1833983910,8740,8740,8740,8740,0
|
|
20230831,162800,1833983910,8740,8740,8740,8740,0
|
|
20230831,162700,1833983910,8740,8740,8740,8740,0
|
|
20230831,162600,1833983910,8740,8740,8740,8740,0
|
|
20230831,162500,1833983910,8740,8740,8740,8740,0
|
|
20230831,162400,1833983910,8740,8740,8740,8740,0
|
|
20230831,162300,1833983910,8740,8740,8740,8740,0
|
|
20230831,162200,1833983910,8740,8740,8740,8740,0
|
|
20230831,162100,1833983910,8740,8740,8740,8740,0
|
|
20230831,162000,1833983910,8740,8740,8740,8740,0
|
|
20230831,161900,1833983910,8740,8740,8740,8740,0
|
|
20230831,161800,1833983910,8740,8740,8740,8740,0
|
|
20230831,161700,1833983910,8740,8740,8740,8740,0
|
|
20230831,161600,1833983910,8740,8740,8740,8740,0
|
|
20230831,161500,1833983910,8740,8740,8740,8740,0
|
|
20230831,161400,1833983910,8740,8740,8740,8740,0
|
|
20230831,161300,1833983910,8740,8740,8740,8740,0
|
|
20230831,161200,1833983910,8740,8740,8740,8740,0
|
|
20230831,161100,1833983910,8740,8740,8740,8740,0
|
|
20230831,161000,1833983910,8740,8740,8740,8740,0
|
|
20230831,160900,1833983910,8740,8740,8740,8740,0
|
|
20230831,160800,1833983910,8740,8740,8740,8740,0
|
|
20230831,160700,1833983910,8740,8740,8740,8740,0
|
|
20230831,160600,1833983910,8740,8740,8740,8740,0
|
|
20230831,160500,1833983910,8740,8740,8740,8740,0
|
|
20230831,160400,1833983910,8740,8740,8740,8740,0
|
|
20230831,160300,1833983910,8740,8740,8740,8740,0
|
|
20230831,160200,1833983910,8740,8740,8740,8740,0
|
|
20230831,160100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,160000,1833983910,8740,8740,8740,8740,0
|
|
20230831,155900,1833983910,8740,8740,8740,8740,0
|
|
20230831,155800,1833983910,8740,8740,8740,8740,0
|
|
20230831,155700,1833983910,8740,8740,8740,8740,0
|
|
20230831,155600,1833983910,8740,8740,8740,8740,0
|
|
20230831,155500,1833983910,8740,8740,8740,8740,0
|
|
20230831,155400,1833983910,8740,8740,8740,8740,0
|
|
20230831,155300,1833983910,8740,8740,8740,8740,0
|
|
20230831,155200,1833983910,8740,8740,8740,8740,0
|
|
20230831,155100,1833983910,8740,8740,8740,8740,0
|
|
20230831,155000,1833983910,8740,8740,8740,8740,0
|
|
20230831,154900,1833983910,8740,8740,8740,8740,0
|
|
20230831,154800,1833983910,8740,8740,8740,8740,0
|
|
20230831,154700,1833983910,8740,8740,8740,8740,0
|
|
20230831,154600,1833983910,8740,8740,8740,8740,0
|
|
20230831,154500,1833983910,8740,8740,8740,8740,0
|
|
20230831,154400,1833983910,8740,8740,8740,8740,0
|
|
20230831,154300,1833983910,8740,8740,8740,8740,0
|
|
20230831,154200,1833983910,8740,8740,8740,8740,0
|
|
20230831,154100,1833983910,8740,8740,8740,8740,0
|
|
20230831,154000,1833983910,8740,8740,8740,8740,0
|
|
20230831,153900,1833983910,8740,8740,8740,8740,0
|
|
20230831,153800,1833983910,8740,8740,8740,8740,0
|
|
20230831,153700,1833983910,8740,8740,8740,8740,0
|
|
20230831,153600,1833983910,8740,8740,8740,8740,0
|
|
20230831,153500,1833983910,8740,8740,8740,8740,0
|
|
20230831,153400,1833983910,8740,8740,8740,8740,0
|
|
20230831,153300,1833983910,8740,8740,8740,8740,0
|
|
20230831,153200,1833983910,8740,8740,8740,8740,0
|
|
20230831,153100,1833983910,8740,8740,8740,8740,91425
|
|
20230831,153000,1833983910,8740,8740,8740,8740,91425
|
|
20230831,152900,1034929410,8820,8820,8820,8820,0
|
|
20230831,152800,1034929410,8820,8820,8820,8820,0
|
|
20230831,152700,1034929410,8820,8820,8820,8820,0
|
|
20230831,152600,1034929410,8820,8820,8820,8820,0
|
|
20230831,152500,1034929410,8820,8820,8820,8820,0
|
|
20230831,152400,1034929410,8820,8820,8820,8820,0
|
|
20230831,152300,1034929410,8820,8820,8820,8820,0
|
|
20230831,152200,1034929410,8820,8820,8820,8820,0
|
|
20230831,152100,1034929410,8820,8820,8820,8820,0
|
|
20230831,152000,1034929410,8820,8820,8820,8820,0
|
|
20230831,151900,1034929410,8820,8820,8830,8810,567
|
|
20230831,151800,1029931040,8820,8820,8850,8820,571
|
|
20230831,151700,1024892620,8820,8820,8820,8810,142
|
|
20230831,151600,1023641230,8800,8840,8840,8800,175
|
|
20230831,151500,1022096400,8830,8860,8860,8830,24
|
|
20230831,151400,1021884250,8850,8860,8870,8850,211
|
|
20230831,151300,1020014580,8860,8860,8870,8800,294
|
|
20230831,151200,1017417700,8870,8860,8870,8850,608
|
|
20230831,151100,1012029180,8880,8860,8880,8860,217
|
|
20230831,151000,1010105650,8860,8830,8870,8830,60
|
|
20230831,150900,1009574220,8850,8850,8850,8830,1179
|
|
20230831,150800,999150610,8850,8850,8850,8850,17
|
|
20230831,150700,999000160,8850,8840,8850,8840,170
|
|
20230831,150600,997497220,8850,8830,8850,8830,26
|
|
20230831,150500,997267520,8850,8840,8850,8830,13
|
|
20230831,150400,997152550,8830,8810,8830,8810,136
|
|
20230831,150300,995953490,8830,8810,8830,8810,8
|
|
20230831,150200,995882870,8830,8830,8830,8830,5
|
|
20230831,150100,995838720,8830,8840,8840,8830,146
|
|
20230831,150000,994549470,8840,8830,8840,8830,14
|
|
20230831,145900,994425790,8860,8860,8870,8860,22
|
|
20230831,145800,994230760,8870,8830,8870,8830,199
|
|
20230831,145700,992469960,8840,8840,8840,8840,716
|
|
20230831,145600,986140520,8840,8840,8840,8840,5
|
|
20230831,145500,986096320,8840,8810,8840,8810,987
|
|
20230831,145400,977400670,8840,8840,8840,8840,6
|
|
20230831,145300,977347630,8850,8830,8850,8810,707
|
|
20230831,145200,971109700,8840,8860,8860,8830,1775
|
|
20230831,145100,955417670,8850,8860,8860,8850,186
|
|
20230831,145000,953771510,8850,8860,8870,8850,286
|
|
20230831,144900,951237790,8860,8870,8870,8860,40
|
|
20230831,144800,950883090,8870,8860,8870,8860,172
|
|
20230831,144700,949359040,8860,8880,8880,8860,65
|
|
20230831,144600,948782020,8880,8860,8880,8860,6
|
|
20230831,144500,948728760,8890,8880,8890,8850,299
|
|
20230831,144400,946073820,8880,8880,8890,8880,142
|
|
20230831,144300,944812710,8880,8880,8880,8880,26
|
|
20230831,144200,944581830,8880,8850,8880,8840,1206
|
|
20230831,144100,933918880,8880,8880,8880,8880,7
|
|
20230831,144000,933856720,8860,8860,8860,8860,362
|
|
20230831,143900,930649400,8840,8860,8860,8840,133
|
|
20230831,143800,929473580,8850,8860,8860,8850,85
|
|
20230831,143700,928721270,8860,8860,8860,8860,5
|
|
20230831,143600,928676970,8840,8840,8860,8840,205
|
|
20230831,143500,926864630,8830,8840,8840,8830,88
|
|
20230831,143400,926086810,8840,8880,8880,8840,185
|
|
20230831,143300,924451050,8880,8880,8880,8880,6
|
|
20230831,143200,924397770,8880,8880,8890,8820,977
|
|
20230831,143100,915751770,8900,8880,8900,8880,78
|
|
20230831,143000,915058340,8900,8900,8910,8880,551
|
|
20230831,142900,910158620,8900,8920,8920,8900,786
|
|
20230831,142800,903155120,8920,8910,8920,8900,287
|
|
20230831,142700,900597330,8910,8900,8910,8900,123
|
|
20230831,142600,899502290,8890,8910,8910,8890,192
|
|
20230831,142500,897793490,8900,8910,8920,8900,1331
|
|
20230831,142400,885932610,8910,8900,8920,8900,326
|
|
20230831,142300,883027750,8890,8890,8900,8880,134
|
|
20230831,142200,881836600,8890,8900,8910,8890,361
|
|
20230831,142100,878623890,8900,8900,8920,8900,299
|
|
20230831,142000,875962390,8900,8890,8900,8890,144
|
|
20230831,141900,874682170,8900,8880,8910,8880,284
|
|
20230831,141800,872157690,8910,8910,8910,8890,289
|
|
20230831,141700,869588100,8920,8870,8920,8860,1013
|
|
20230831,141600,860588400,8870,8870,8870,8860,8
|
|
20230831,141500,860517450,8870,8870,8870,8860,149
|
|
20230831,141400,859197210,8840,8870,8870,8840,398
|
|
20230831,141300,855674020,8870,8870,8870,8870,6
|
|
20230831,141200,855620800,8870,8870,8870,8870,6
|
|
20230831,141100,855567580,8870,8870,8870,8870,16
|
|
20230831,141000,855425660,8870,8870,8870,8870,6
|
|
20230831,140900,855372440,8870,8860,8880,8840,504
|
|
20230831,140800,850907240,8880,8880,8880,8880,15
|
|
20230831,140700,850774040,8880,8860,8880,8850,354
|
|
20230831,140600,847637390,8880,8880,8880,8880,28
|
|
20230831,140500,847388750,8880,8880,8880,8850,239
|
|
20230831,140400,845272830,8870,8870,8870,8860,167
|
|
20230831,140300,843793090,8860,8860,8860,8860,120
|
|
20230831,140200,842729890,8860,8860,8860,8860,47
|
|
20230831,140100,842313470,8860,8860,8860,8860,48
|
|
20230831,140000,841888190,8860,8850,8860,8850,205
|
|
20230831,135900,840072890,8860,8840,8860,8840,95
|
|
20230831,135800,839232780,8840,8840,8840,8840,47
|
|
20230831,135700,838817300,8840,8840,8840,8830,23
|
|
20230831,135600,838614010,8840,8840,8840,8840,6
|
|
20230831,135500,838560970,8830,8850,8850,8820,831
|
|
20230831,135400,831219900,8850,8850,8850,8850,64
|
|
20230831,135300,830653500,8850,8850,8850,8850,306
|
|
20230831,135200,827945400,8850,8860,8860,8850,109
|
|
20230831,135100,826980730,8860,8860,8860,8860,145
|
|
20230831,135000,825696030,8860,8860,8860,8860,18
|
|
20230831,134900,825536550,8860,8860,8860,8860,553
|
|
20230831,134800,820636970,8840,8870,8870,8840,149
|
|
20230831,134700,819318940,8860,8840,8860,8840,427
|
|
20230831,134600,815543830,8840,8840,8840,8840,462
|
|
20230831,134500,811459750,8840,8830,8840,8830,149
|
|
20230831,134400,810143500,8830,8820,8830,8820,27
|
|
20230831,134300,809905300,8830,8820,8830,8810,35
|
|
20230831,134200,809596680,8830,8820,8830,8820,510
|
|
20230831,134100,805098470,8810,8810,8810,8810,522
|
|
20230831,134000,800499650,8830,8810,8830,8810,27
|
|
20230831,133900,800261760,8810,8820,8820,8810,546
|
|
20230831,133800,795449700,8820,8820,8820,8820,0
|
|
20230831,133700,795449700,8820,8820,8830,8820,58
|
|
20230831,133600,794938130,8820,8820,8820,8820,120
|
|
20230831,133500,793879730,8830,8830,8830,8830,19
|
|
20230831,133400,793711960,8830,8830,8830,8830,7
|
|
20230831,133300,793650150,8830,8830,8830,8830,98
|
|
20230831,133200,792784810,8830,8830,8830,8830,216
|
|
20230831,133100,790877530,8830,8830,8830,8830,251
|
|
20230831,133000,788661200,8830,8830,8830,8830,3
|
|
20230831,132900,788634710,8830,8840,8840,8830,149
|
|
20230831,132800,787318180,8840,8850,8850,8840,83
|
|
20230831,132700,786583810,8840,8840,8840,8840,106
|
|
20230831,132600,785646770,8860,8850,8860,8850,107
|
|
20230831,132500,784699800,8860,8850,8860,8850,2
|
|
20230831,132400,784682090,8850,8850,8850,8850,0
|
|
20230831,132300,784682090,8850,8870,8870,8850,225
|
|
20230831,132200,782689360,8870,8870,8870,8870,205
|
|
20230831,132100,780871010,8850,8850,8850,8850,100
|
|
20230831,132000,779986010,8870,8870,8870,8850,224
|
|
20230831,131900,778003550,8850,8860,8860,8850,7
|
|
20230831,131800,777941590,8850,8880,8880,8850,491
|
|
20230831,131700,773590770,8880,8880,8880,8880,10
|
|
20230831,131600,773501970,8870,8870,8870,8870,3
|
|
20230831,131500,773475360,8890,8890,8890,8890,4
|
|
20230831,131400,773439800,8890,8890,8890,8870,202
|
|
20230831,131300,771647090,8880,8880,8880,8880,13
|
|
20230831,131200,771531650,8880,8880,8880,8880,385
|
|
20230831,131100,768112850,8850,8850,8850,8850,0
|
|
20230831,131000,768112850,8850,8850,8850,8850,3
|
|
20230831,130900,768086300,8850,8880,8880,8850,2485
|
|
20230831,130800,746075070,8890,8890,8890,8890,85
|
|
20230831,130700,745319420,8890,8890,8890,8890,182
|
|
20230831,130600,743701440,8900,8910,8910,8900,324
|
|
20230831,130500,740817830,8910,8930,8940,8910,738
|
|
20230831,130400,734227930,8940,8950,8950,8940,279
|
|
20230831,130300,731731850,8950,8930,8950,8930,194
|
|
20230831,130200,729997470,8930,8930,8930,8930,228
|
|
20230831,130100,727961430,8930,8920,8930,8920,102
|
|
20230831,130000,727050700,8920,8920,8920,8920,86
|
|
20230831,125900,726283580,8910,8910,8910,8910,60
|
|
20230831,125800,725748980,8900,8910,8910,8900,75
|
|
20230831,125700,725080760,8910,8910,8910,8910,33
|
|
20230831,125600,724786730,8910,8900,8910,8900,199
|
|
20230831,125500,723013680,8910,8910,8910,8910,3
|
|
20230831,125400,722986950,8910,8910,8910,8910,0
|
|
20230831,125300,722986950,8910,8910,8910,8910,31
|
|
20230831,125200,722710740,8910,8910,8910,8900,704
|
|
20230831,125100,716444640,8920,8930,8930,8920,533
|
|
20230831,125000,711689890,8930,8930,8930,8920,498
|
|
20230831,124900,707246090,8930,8970,8970,8930,804
|
|
20230831,124800,700058090,8960,8910,8960,8910,2253
|
|
20230831,124700,679928940,8910,8890,8910,8890,380
|
|
20230831,124600,676545240,8890,8890,8890,8890,60
|
|
20230831,124500,676011840,8880,8880,8880,8880,0
|
|
20230831,124400,676011840,8880,8880,8880,8880,84
|
|
20230831,124300,675265920,8880,8890,8890,8880,141
|
|
20230831,124200,674012500,8900,8900,8900,8900,203
|
|
20230831,124100,672205800,8890,8900,8900,8890,100
|
|
20230831,124000,671316690,8900,8900,8900,8900,350
|
|
20230831,123900,668201690,8900,8900,8900,8900,116
|
|
20230831,123800,667169290,8910,8900,8910,8900,245
|
|
20230831,123700,664987230,8910,8900,8910,8900,397
|
|
20230831,123600,661453910,8910,8910,8910,8900,315
|
|
20230831,123500,658649900,8910,8890,8910,8890,2793
|
|
20230831,123400,633801590,8890,8890,8890,8890,1
|
|
20230831,123300,633792700,8890,8850,8890,8850,651
|
|
20230831,123200,628020020,8850,8850,8850,8850,35
|
|
20230831,123100,627710270,8850,8850,8850,8850,346
|
|
20230831,123000,624648170,8840,8840,8840,8840,0
|
|
20230831,122900,624648170,8840,8840,8840,8840,613
|
|
20230831,122800,619229250,8850,8850,8850,8850,29
|
|
20230831,122700,618972600,8850,8850,8850,8850,1
|
|
20230831,122600,618963750,8840,8840,8840,8840,702
|
|
20230831,122500,612758070,8830,8840,8840,8830,109
|
|
20230831,122400,611795590,8840,8840,8840,8840,6
|
|
20230831,122300,611742550,8840,8840,8840,8840,90
|
|
20230831,122200,610946950,8850,8850,8850,8850,3
|
|
20230831,122100,610920400,8850,8850,8850,8840,151
|
|
20230831,122000,609584650,8840,8840,8840,8840,0
|
|
20230831,121900,609584650,8840,8840,8840,8840,0
|
|
20230831,121800,609584650,8840,8840,8840,8840,126
|
|
20230831,121700,608470810,8830,8850,8850,8830,250
|
|
20230831,121600,606260470,8850,8860,8860,8850,153
|
|
20230831,121500,604905200,8870,8860,8870,8860,190
|
|
20230831,121400,603220140,8860,8860,8860,8860,1
|
|
20230831,121300,603211280,8870,8870,8870,8870,2
|
|
20230831,121200,603193540,8870,8870,8870,8860,71
|
|
20230831,121100,602563810,8860,8870,8870,8860,69
|
|
20230831,121000,601951810,8870,8860,8870,8860,48
|
|
20230831,120900,601526160,8870,8870,8870,8860,80
|
|
20230831,120800,600816660,8870,8870,8870,8870,28
|
|
20230831,120700,600568300,8890,8890,8890,8890,9
|
|
20230831,120600,600488290,8890,8850,8890,8850,1383
|
|
20230831,120500,588225950,8830,8850,8850,8830,4
|
|
20230831,120400,588190610,8840,8850,8850,8840,334
|
|
20230831,120300,585237550,8850,8850,8850,8850,23
|
|
20230831,120200,585034000,8840,8840,8850,8840,591
|
|
20230831,120100,579809390,8840,8840,8840,8840,0
|
|
20230831,120000,579809390,8840,8840,8850,8840,699
|
|
20230831,115900,573629600,8840,8840,8840,8840,0
|
|
20230831,115800,573629600,8840,8840,8840,8840,0
|
|
20230831,115700,573629600,8840,8840,8840,8840,3
|
|
20230831,115600,573603080,8830,8830,8830,8830,214
|
|
20230831,115500,571713460,8840,8840,8840,8840,0
|
|
20230831,115400,571713460,8840,8840,8840,8840,10
|
|
20230831,115300,571625060,8840,8840,8840,8820,65
|
|
20230831,115200,571051520,8810,8810,8810,8810,0
|
|
20230831,115100,571051520,8810,8830,8830,8810,680
|
|
20230831,115000,565058320,8830,8840,8840,8830,178
|
|
20230831,114900,563486570,8840,8840,8840,8840,187
|
|
20230831,114800,561833490,8840,8830,8840,8830,478
|
|
20230831,114700,557611960,8830,8830,8830,8830,10
|
|
20230831,114600,557523660,8830,8830,8830,8820,302
|
|
20230831,114500,554859800,8830,8820,8830,8820,50
|
|
20230831,114400,554418310,8820,8830,8830,8820,99
|
|
20230831,114300,553544640,8830,8830,8830,8820,71
|
|
20230831,114200,552917740,8830,8830,8830,8820,382
|
|
20230831,114100,549545180,8830,8830,8830,8830,48
|
|
20230831,114000,549121340,8830,8830,8830,8830,51
|
|
20230831,113900,548671010,8830,8830,8830,8830,97
|
|
20230831,113800,547814500,8820,8820,8820,8820,2
|
|
20230831,113700,547796860,8830,8830,8830,8830,60
|
|
20230831,113600,547267060,8830,8830,8830,8830,1
|
|
20230831,113500,547258230,8830,8830,8830,8830,89
|
|
20230831,113400,546472360,8830,8830,8830,8830,5
|
|
20230831,113300,546428210,8830,8820,8830,8820,68
|
|
20230831,113200,545827820,8820,8830,8830,8820,3
|
|
20230831,113100,545801340,8830,8830,8830,8830,0
|
|
20230831,113000,545801340,8830,8830,8830,8830,0
|
|
20230831,112900,545801340,8830,8830,8830,8830,130
|
|
20230831,112800,544653440,8830,8790,8830,8790,1970
|
|
20230831,112700,527332580,8790,8810,8810,8790,300
|
|
20230831,112600,524690960,8840,8840,8840,8840,15
|
|
20230831,112500,524558360,8810,8810,8810,8810,63
|
|
20230831,112400,524003330,8810,8810,8810,8810,0
|
|
20230831,112300,524003330,8810,8790,8810,8790,330
|
|
20230831,112200,521099080,8800,8800,8800,8800,43
|
|
20230831,112100,520720680,8800,8800,8800,8800,50
|
|
20230831,112000,520280680,8800,8800,8800,8800,9
|
|
20230831,111900,520201480,8800,8800,8800,8800,50
|
|
20230831,111800,519761480,8800,8800,8800,8800,1
|
|
20230831,111700,519752680,8800,8790,8800,8790,761
|
|
20230831,111600,513063420,8800,8800,8800,8800,30
|
|
20230831,111500,512799420,8800,8800,8800,8800,30
|
|
20230831,111400,512535420,8800,8800,8800,8800,37
|
|
20230831,111300,512209820,8800,8800,8800,8800,48
|
|
20230831,111200,511787420,8800,8800,8800,8790,57
|
|
20230831,111100,511285830,8800,8810,8810,8800,345
|
|
20230831,111000,508249670,8810,8810,8810,8810,48
|
|
20230831,110900,507826790,8810,8810,8810,8810,38
|
|
20230831,110800,507492010,8810,8810,8810,8810,153
|
|
20230831,110700,506144080,8840,8880,8880,8840,362
|
|
20230831,110600,502937230,8880,8800,8880,8800,9965
|
|
20230831,110500,415060690,8800,8800,8800,8800,0
|
|
20230831,110400,415060690,8800,8800,8800,8800,0
|
|
20230831,110300,415060690,8800,8800,8800,8800,3
|
|
20230831,110200,415034290,8800,8800,8810,8800,9
|
|
20230831,110100,414955070,8810,8790,8810,8780,418
|
|
20230831,110000,411278880,8790,8800,8800,8780,38
|
|
20230831,105900,410945140,8810,8800,8810,8800,25
|
|
20230831,105800,410725090,8800,8810,8810,8800,36
|
|
20230831,105700,410408080,8770,8800,8820,8770,999
|
|
20230831,105600,401628760,8810,8810,8810,8810,0
|
|
20230831,105500,401628760,8810,8810,8810,8810,11
|
|
20230831,105400,401531850,8810,8810,8810,8810,11
|
|
20230831,105300,401434940,8810,8810,8810,8810,2
|
|
20230831,105200,401417320,8810,8810,8810,8810,1
|
|
20230831,105100,401408510,8810,8810,8810,8810,29
|
|
20230831,105000,401153020,8810,8820,8820,8810,47
|
|
20230831,104900,400738850,8820,8810,8820,8810,10
|
|
20230831,104800,400650680,8810,8810,8810,8810,6
|
|
20230831,104700,400597820,8820,8820,8820,8820,0
|
|
20230831,104600,400597820,8820,8820,8830,8820,152
|
|
20230831,104500,399256810,8820,8820,8820,8820,0
|
|
20230831,104400,399256810,8820,8820,8820,8820,0
|
|
20230831,104300,399256810,8820,8820,8820,8820,1
|
|
20230831,104200,399247990,8830,8800,8830,8800,1985
|
|
20230831,104100,381760420,8810,8800,8820,8800,638
|
|
20230831,104000,376144390,8810,8810,8810,8810,1
|
|
20230831,103900,376135580,8810,8820,8820,8800,631
|
|
20230831,103800,370582440,8820,8820,8820,8820,0
|
|
20230831,103700,370582440,8820,8820,8820,8820,428
|
|
20230831,103600,366807480,8820,8800,8830,8800,144
|
|
20230831,103500,365537890,8810,8790,8810,8790,28
|
|
20230831,103400,365291650,8800,8800,8800,8800,0
|
|
20230831,103300,365291650,8800,8800,8800,8800,311
|
|
20230831,103200,362554850,8820,8820,8820,8820,0
|
|
20230831,103100,362554850,8820,8820,8820,8820,0
|
|
20230831,103000,362554850,8820,8800,8820,8800,979
|
|
20230831,102900,353937500,8800,8800,8800,8800,125
|
|
20230831,102800,352837500,8800,8780,8800,8780,9
|
|
20230831,102700,352758440,8810,8810,8810,8810,0
|
|
20230831,102600,352758440,8810,8800,8810,8790,523
|
|
20230831,102500,348159640,8830,8830,8830,8830,0
|
|
20230831,102400,348159640,8830,8830,8830,8830,0
|
|
20230831,102300,348159640,8830,8830,8830,8830,0
|
|
20230831,102200,348159640,8830,8820,8830,8800,128
|
|
20230831,102100,347029900,8830,8830,8830,8830,0
|
|
20230831,102000,347029900,8830,8800,8830,8800,877
|
|
20230831,101900,339295320,8820,8820,8820,8820,0
|
|
20230831,101800,339295320,8820,8820,8820,8820,4
|
|
20230831,101700,339260040,8820,8810,8820,8810,150
|
|
20230831,101600,337938510,8810,8810,8810,8810,79
|
|
20230831,101500,337242520,8810,8790,8810,8790,241
|
|
20230831,101400,335123710,8790,8790,8790,8790,101
|
|
20230831,101300,334235920,8790,8810,8810,8790,151
|
|
20230831,101200,332907120,8810,8810,8810,8810,25
|
|
20230831,101100,332686870,8810,8790,8810,8790,280
|
|
20230831,101000,330225410,8790,8800,8800,8790,465
|
|
20230831,100900,326135950,8800,8800,8800,8800,49
|
|
20230831,100800,325704750,8800,8800,8800,8800,30
|
|
20230831,100700,325440750,8800,8800,8800,8800,1
|
|
20230831,100600,325431950,8790,8800,8800,8790,20
|
|
20230831,100500,325256140,8790,8790,8790,8790,302
|
|
20230831,100400,322601560,8800,8800,8800,8800,17
|
|
20230831,100300,322451960,8800,8800,8800,8800,10
|
|
20230831,100200,322363960,8800,8800,8800,8800,5
|
|
20230831,100100,322319960,8800,8800,8800,8800,2
|
|
20230831,100000,322302360,8790,8790,8790,8790,0
|
|
20230831,095900,322302360,8790,8790,8790,8790,70
|
|
20230831,095800,321687060,8790,8790,8790,8790,100
|
|
20230831,095700,320808060,8790,8830,8840,8790,134
|
|
20230831,095600,319624970,8830,8820,8840,8820,163
|
|
20230831,095500,318184420,8810,8800,8810,8800,109
|
|
20230831,095400,317224150,8800,8820,8820,8800,80
|
|
20230831,095300,316518950,8830,8830,8830,8830,0
|
|
20230831,095200,316518950,8830,8790,8830,8790,1048
|
|
20230831,095100,307305540,8790,8790,8790,8790,14
|
|
20230831,095000,307182480,8840,8840,8840,8840,0
|
|
20230831,094900,307182480,8840,8810,8840,8800,963
|
|
20230831,094800,298698770,8830,8790,8830,8750,4595
|
|
20230831,094700,258421670,8800,8790,8800,8790,12
|
|
20230831,094600,258316090,8840,8840,8840,8840,0
|
|
20230831,094500,258316090,8840,8820,8840,8790,344
|
|
20230831,094400,255287750,8850,8840,8850,8840,69
|
|
20230831,094300,254677230,8850,8800,8850,8800,144
|
|
20230831,094200,253407080,8800,8810,8810,8800,12
|
|
20230831,094100,253301380,8810,8800,8810,8800,190
|
|
20230831,094000,251629370,8810,8810,8810,8810,10
|
|
20230831,093900,251541270,8810,8820,8820,8810,106
|
|
20230831,093800,250606710,8820,8820,8820,8820,1
|
|
20230831,093700,250597890,8820,8820,8820,8820,358
|
|
20230831,093600,247440330,8830,8830,8830,8830,0
|
|
20230831,093500,247440330,8830,8810,8840,8800,897
|
|
20230831,093400,239538020,8840,8840,8840,8840,1
|
|
20230831,093300,239529180,8810,8820,8820,8810,69
|
|
20230831,093200,238921140,8850,8810,8850,8800,1129
|
|
20230831,093100,228957140,8820,8820,8820,8810,815
|
|
20230831,093000,221772850,8830,8810,8860,8810,1146
|
|
20230831,092900,211657770,8810,8820,8820,8810,183
|
|
20230831,092800,210044710,8830,8830,8830,8830,0
|
|
20230831,092700,210044710,8830,8830,8830,8830,8
|
|
20230831,092600,209974070,8830,8830,8830,8830,77
|
|
20230831,092500,209294160,8830,8830,8830,8830,52
|
|
20230831,092400,208835000,8830,8840,8840,8830,1065
|
|
20230831,092300,199426200,8850,8850,8850,8850,63
|
|
20230831,092200,198868650,8860,8830,8860,8830,342
|
|
20230831,092100,195842300,8830,8820,8830,8820,80
|
|
20230831,092000,195136140,8820,8820,8820,8820,1
|
|
20230831,091900,195127320,8800,8800,8800,8800,0
|
|
20230831,091800,195127320,8800,8810,8820,8800,368
|
|
20230831,091700,191885810,8810,8830,8840,8810,59
|
|
20230831,091600,191364950,8830,8800,8830,8800,240
|
|
20230831,091500,189249460,8800,8770,8800,8770,158
|
|
20230831,091400,187860640,8790,8790,8790,8750,1828
|
|
20230831,091300,171836820,8790,8770,8790,8770,767
|
|
20230831,091200,165106220,8770,8780,8780,8770,331
|
|
20230831,091100,162202350,8800,8770,8800,8770,558
|
|
20230831,091000,157303170,8770,8770,8790,8770,209
|
|
20230831,090900,155470180,8770,8780,8780,8770,647
|
|
20230831,090800,149792530,8790,8800,8800,8790,678
|
|
20230831,090700,143830230,8800,8820,8850,8800,1777
|
|
20230831,090600,128149550,8820,8810,8820,8810,186
|
|
20230831,090500,126510760,8790,8800,8800,8790,1794
|
|
20230831,090400,110733740,8810,8810,8810,8800,559
|
|
20230831,090300,105812630,8800,8800,8840,8790,878
|
|
20230831,090200,98082110,8810,8780,8810,8750,578
|
|
20230831,090100,92999840,8810,8930,8940,8780,5882
|
|
20230831,090000,41177050,8930,8810,8950,8810,4668
|