583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,183900,2478081500,60400,60400,60400,60400,0
|
|
20230831,183800,2478081500,60400,60400,60400,60400,0
|
|
20230831,183700,2478081500,60400,60400,60400,60400,0
|
|
20230831,183600,2478081500,60400,60400,60400,60400,0
|
|
20230831,183500,2478081500,60400,60400,60400,60400,0
|
|
20230831,183400,2478081500,60400,60400,60400,60400,0
|
|
20230831,183300,2478081500,60400,60400,60400,60400,0
|
|
20230831,183200,2478081500,60400,60400,60400,60400,0
|
|
20230831,183100,2478081500,60400,60400,60400,60400,0
|
|
20230831,183000,2478081500,60400,60400,60400,60400,0
|
|
20230831,182900,2478081500,60400,60400,60400,60400,0
|
|
20230831,182800,2478081500,60400,60400,60400,60400,0
|
|
20230831,182700,2478081500,60400,60400,60400,60400,0
|
|
20230831,182600,2478081500,60400,60400,60400,60400,0
|
|
20230831,182500,2478081500,60400,60400,60400,60400,0
|
|
20230831,182400,2478081500,60400,60400,60400,60400,0
|
|
20230831,182300,2478081500,60400,60400,60400,60400,0
|
|
20230831,182200,2478081500,60400,60400,60400,60400,0
|
|
20230831,182100,2478081500,60400,60400,60400,60400,0
|
|
20230831,182000,2478081500,60400,60400,60400,60400,0
|
|
20230831,181900,2478081500,60400,60400,60400,60400,0
|
|
20230831,181800,2478081500,60400,60400,60400,60400,0
|
|
20230831,181700,2478081500,60400,60400,60400,60400,0
|
|
20230831,181600,2478081500,60400,60400,60400,60400,0
|
|
20230831,181500,2478081500,60400,60400,60400,60400,0
|
|
20230831,181400,2478081500,60400,60400,60400,60400,0
|
|
20230831,181300,2478081500,60400,60400,60400,60400,0
|
|
20230831,181200,2478081500,60400,60400,60400,60400,0
|
|
20230831,181100,2478081500,60400,60400,60400,60400,0
|
|
20230831,181000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,180900,2478081500,60400,60400,60400,60400,0
|
|
20230831,180800,2478081500,60400,60400,60400,60400,0
|
|
20230831,180700,2478081500,60400,60400,60400,60400,0
|
|
20230831,180600,2478081500,60400,60400,60400,60400,0
|
|
20230831,180500,2478081500,60400,60400,60400,60400,0
|
|
20230831,180400,2478081500,60400,60400,60400,60400,0
|
|
20230831,180300,2478081500,60400,60400,60400,60400,0
|
|
20230831,180200,2478081500,60400,60400,60400,60400,0
|
|
20230831,180100,2478081500,60400,60400,60400,60400,0
|
|
20230831,180000,2478081500,60400,60400,60400,60400,0
|
|
20230831,175900,2478081500,60400,60400,60400,60400,0
|
|
20230831,175800,2478081500,60400,60400,60400,60400,0
|
|
20230831,175700,2478081500,60400,60400,60400,60400,0
|
|
20230831,175600,2478081500,60400,60400,60400,60400,0
|
|
20230831,175500,2478081500,60400,60400,60400,60400,0
|
|
20230831,175400,2478081500,60400,60400,60400,60400,0
|
|
20230831,175300,2478081500,60400,60400,60400,60400,0
|
|
20230831,175200,2478081500,60400,60400,60400,60400,0
|
|
20230831,175100,2478081500,60400,60400,60400,60400,0
|
|
20230831,175000,2478081500,60400,60400,60400,60400,0
|
|
20230831,174900,2478081500,60400,60400,60400,60400,0
|
|
20230831,174800,2478081500,60400,60400,60400,60400,0
|
|
20230831,174700,2478081500,60400,60400,60400,60400,0
|
|
20230831,174600,2478081500,60400,60400,60400,60400,0
|
|
20230831,174500,2478081500,60400,60400,60400,60400,0
|
|
20230831,174400,2478081500,60400,60400,60400,60400,0
|
|
20230831,174300,2478081500,60400,60400,60400,60400,0
|
|
20230831,174200,2478081500,60400,60400,60400,60400,0
|
|
20230831,174100,2478081500,60400,60400,60400,60400,0
|
|
20230831,174000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,173900,2478081500,60400,60400,60400,60400,0
|
|
20230831,173800,2478081500,60400,60400,60400,60400,0
|
|
20230831,173700,2478081500,60400,60400,60400,60400,0
|
|
20230831,173600,2478081500,60400,60400,60400,60400,0
|
|
20230831,173500,2478081500,60400,60400,60400,60400,0
|
|
20230831,173400,2478081500,60400,60400,60400,60400,0
|
|
20230831,173300,2478081500,60400,60400,60400,60400,0
|
|
20230831,173200,2478081500,60400,60400,60400,60400,0
|
|
20230831,173100,2478081500,60400,60400,60400,60400,0
|
|
20230831,173000,2478081500,60400,60400,60400,60400,0
|
|
20230831,172900,2478081500,60400,60400,60400,60400,0
|
|
20230831,172800,2478081500,60400,60400,60400,60400,0
|
|
20230831,172700,2478081500,60400,60400,60400,60400,0
|
|
20230831,172600,2478081500,60400,60400,60400,60400,0
|
|
20230831,172500,2478081500,60400,60400,60400,60400,0
|
|
20230831,172400,2478081500,60400,60400,60400,60400,0
|
|
20230831,172300,2478081500,60400,60400,60400,60400,0
|
|
20230831,172200,2478081500,60400,60400,60400,60400,0
|
|
20230831,172100,2478081500,60400,60400,60400,60400,0
|
|
20230831,172000,2478081500,60400,60400,60400,60400,0
|
|
20230831,171900,2478081500,60400,60400,60400,60400,0
|
|
20230831,171800,2478081500,60400,60400,60400,60400,0
|
|
20230831,171700,2478081500,60400,60400,60400,60400,0
|
|
20230831,171600,2478081500,60400,60400,60400,60400,0
|
|
20230831,171500,2478081500,60400,60400,60400,60400,0
|
|
20230831,171400,2478081500,60400,60400,60400,60400,0
|
|
20230831,171300,2478081500,60400,60400,60400,60400,0
|
|
20230831,171200,2478081500,60400,60400,60400,60400,0
|
|
20230831,171100,2478081500,60400,60400,60400,60400,0
|
|
20230831,171000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,170900,2478081500,60400,60400,60400,60400,0
|
|
20230831,170800,2478081500,60400,60400,60400,60400,0
|
|
20230831,170700,2478081500,60400,60400,60400,60400,0
|
|
20230831,170600,2478081500,60400,60400,60400,60400,0
|
|
20230831,170500,2478081500,60400,60400,60400,60400,0
|
|
20230831,170400,2478081500,60400,60400,60400,60400,0
|
|
20230831,170300,2478081500,60400,60400,60400,60400,0
|
|
20230831,170200,2478081500,60400,60400,60400,60400,0
|
|
20230831,170100,2478081500,60400,60400,60400,60400,0
|
|
20230831,170000,2478081500,60400,60400,60400,60400,0
|
|
20230831,165900,2478081500,60400,60400,60400,60400,0
|
|
20230831,165800,2478081500,60400,60400,60400,60400,0
|
|
20230831,165700,2478081500,60400,60400,60400,60400,0
|
|
20230831,165600,2478081500,60400,60400,60400,60400,0
|
|
20230831,165500,2478081500,60400,60400,60400,60400,0
|
|
20230831,165400,2478081500,60400,60400,60400,60400,0
|
|
20230831,165300,2478081500,60400,60400,60400,60400,0
|
|
20230831,165200,2478081500,60400,60400,60400,60400,0
|
|
20230831,165100,2478081500,60400,60400,60400,60400,0
|
|
20230831,165000,2478081500,60400,60400,60400,60400,0
|
|
20230831,164900,2478081500,60400,60400,60400,60400,0
|
|
20230831,164800,2478081500,60400,60400,60400,60400,0
|
|
20230831,164700,2478081500,60400,60400,60400,60400,0
|
|
20230831,164600,2478081500,60400,60400,60400,60400,0
|
|
20230831,164500,2478081500,60400,60400,60400,60400,0
|
|
20230831,164400,2478081500,60400,60400,60400,60400,0
|
|
20230831,164300,2478081500,60400,60400,60400,60400,0
|
|
20230831,164200,2478081500,60400,60400,60400,60400,0
|
|
20230831,164100,2478081500,60400,60400,60400,60400,0
|
|
20230831,164000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,163900,2478081500,60400,60400,60400,60400,0
|
|
20230831,163800,2478081500,60400,60400,60400,60400,0
|
|
20230831,163700,2478081500,60400,60400,60400,60400,0
|
|
20230831,163600,2478081500,60400,60400,60400,60400,0
|
|
20230831,163500,2478081500,60400,60400,60400,60400,0
|
|
20230831,163400,2478081500,60400,60400,60400,60400,0
|
|
20230831,163300,2478081500,60400,60400,60400,60400,0
|
|
20230831,163200,2478081500,60400,60400,60400,60400,0
|
|
20230831,163100,2478081500,60400,60400,60400,60400,0
|
|
20230831,163000,2478081500,60400,60400,60400,60400,0
|
|
20230831,162900,2478081500,60400,60400,60400,60400,0
|
|
20230831,162800,2478081500,60400,60400,60400,60400,0
|
|
20230831,162700,2478081500,60400,60400,60400,60400,0
|
|
20230831,162600,2478081500,60400,60400,60400,60400,0
|
|
20230831,162500,2478081500,60400,60400,60400,60400,0
|
|
20230831,162400,2478081500,60400,60400,60400,60400,0
|
|
20230831,162300,2478081500,60400,60400,60400,60400,0
|
|
20230831,162200,2478081500,60400,60400,60400,60400,0
|
|
20230831,162100,2478081500,60400,60400,60400,60400,0
|
|
20230831,162000,2478081500,60400,60400,60400,60400,0
|
|
20230831,161900,2478081500,60400,60400,60400,60400,0
|
|
20230831,161800,2478081500,60400,60400,60400,60400,0
|
|
20230831,161700,2478081500,60400,60400,60400,60400,0
|
|
20230831,161600,2478081500,60400,60400,60400,60400,0
|
|
20230831,161500,2478081500,60400,60400,60400,60400,0
|
|
20230831,161400,2478081500,60400,60400,60400,60400,0
|
|
20230831,161300,2478081500,60400,60400,60400,60400,0
|
|
20230831,161200,2478081500,60400,60400,60400,60400,0
|
|
20230831,161100,2478081500,60400,60400,60400,60400,0
|
|
20230831,161000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,160900,2478081500,60400,60400,60400,60400,0
|
|
20230831,160800,2478081500,60400,60400,60400,60400,0
|
|
20230831,160700,2478081500,60400,60400,60400,60400,0
|
|
20230831,160600,2478081500,60400,60400,60400,60400,0
|
|
20230831,160500,2478081500,60400,60400,60400,60400,0
|
|
20230831,160400,2478081500,60400,60400,60400,60400,0
|
|
20230831,160300,2478081500,60400,60400,60400,60400,0
|
|
20230831,160200,2478081500,60400,60400,60400,60400,0
|
|
20230831,160100,2478081500,60400,60400,60400,60400,0
|
|
20230831,160000,2478081500,60400,60400,60400,60400,0
|
|
20230831,155900,2478081500,60400,60400,60400,60400,0
|
|
20230831,155800,2478081500,60400,60400,60400,60400,0
|
|
20230831,155700,2478081500,60400,60400,60400,60400,0
|
|
20230831,155600,2478081500,60400,60400,60400,60400,0
|
|
20230831,155500,2478081500,60400,60400,60400,60400,0
|
|
20230831,155400,2478081500,60400,60400,60400,60400,0
|
|
20230831,155300,2478081500,60400,60400,60400,60400,0
|
|
20230831,155200,2478081500,60400,60400,60400,60400,0
|
|
20230831,155100,2478081500,60400,60400,60400,60400,0
|
|
20230831,155000,2478081500,60400,60400,60400,60400,0
|
|
20230831,154900,2478081500,60400,60400,60400,60400,0
|
|
20230831,154800,2478081500,60400,60400,60400,60400,0
|
|
20230831,154700,2478081500,60400,60400,60400,60400,0
|
|
20230831,154600,2478081500,60400,60400,60400,60400,0
|
|
20230831,154500,2478081500,60400,60400,60400,60400,0
|
|
20230831,154400,2478081500,60400,60400,60400,60400,0
|
|
20230831,154300,2478081500,60400,60400,60400,60400,0
|
|
20230831,154200,2478081500,60400,60400,60400,60400,0
|
|
20230831,154100,2478081500,60400,60400,60400,60400,0
|
|
20230831,154000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,153900,2478081500,60400,60400,60400,60400,0
|
|
20230831,153800,2478081500,60400,60400,60400,60400,0
|
|
20230831,153700,2478081500,60400,60400,60400,60400,0
|
|
20230831,153600,2478081500,60400,60400,60400,60400,0
|
|
20230831,153500,2478081500,60400,60400,60400,60400,0
|
|
20230831,153400,2478081500,60400,60400,60400,60400,0
|
|
20230831,153300,2478081500,60400,60400,60400,60400,0
|
|
20230831,153200,2478081500,60400,60400,60400,60400,0
|
|
20230831,153100,2478081500,60400,60400,60400,60400,0
|
|
20230831,153000,2478081500,60400,60400,60400,60400,8259
|
|
20230831,152900,1979237900,60500,60500,60500,60500,0
|
|
20230831,152800,1979237900,60500,60500,60500,60500,0
|
|
20230831,152700,1979237900,60500,60500,60500,60500,0
|
|
20230831,152600,1979237900,60500,60500,60500,60500,0
|
|
20230831,152500,1979237900,60500,60500,60500,60500,0
|
|
20230831,152400,1979237900,60500,60500,60500,60500,0
|
|
20230831,152300,1979237900,60500,60500,60500,60500,0
|
|
20230831,152200,1979237900,60500,60500,60500,60500,0
|
|
20230831,152100,1979237900,60500,60500,60500,60500,0
|
|
20230831,152000,1979237900,60500,60500,60500,60500,0
|
|
20230831,151900,1979237900,60500,60400,60500,60400,169
|
|
20230831,151800,1969023200,60500,60500,60500,60400,170
|
|
20230831,151700,1958750900,60500,60500,60500,60400,126
|
|
20230831,151600,1951134300,60500,60600,60600,60500,505
|
|
20230831,151500,1920578300,60600,60500,60600,60500,107
|
|
20230831,151400,1914098200,60600,60500,60600,60500,102
|
|
20230831,151300,1907920400,60500,60600,60600,60500,121
|
|
20230831,151200,1900593200,60600,60500,60600,60500,82
|
|
20230831,151100,1895629300,60600,60500,60600,60500,120
|
|
20230831,151000,1888361800,60500,60500,60600,60500,69
|
|
20230831,150900,1884187000,60600,60600,60600,60500,165
|
|
20230831,150800,1874190600,60600,60500,60600,60500,230
|
|
20230831,150700,1860257400,60600,60500,60600,60500,51
|
|
20230831,150600,1857171000,60600,60500,60600,60500,111
|
|
20230831,150500,1850444600,60500,60500,60600,60400,480
|
|
20230831,150400,1821395800,60500,60500,60500,60400,585
|
|
20230831,150300,1786027800,60500,60500,60600,60400,187
|
|
20230831,150200,1774716000,60500,60500,60600,60500,77
|
|
20230831,150100,1770057200,60500,60500,60600,60500,96
|
|
20230831,150000,1764248400,60500,60500,60600,60500,103
|
|
20230831,145900,1758015900,60500,60500,60600,60500,48
|
|
20230831,145800,1755111600,60500,60600,60700,60500,535
|
|
20230831,145700,1722691600,60600,60600,60700,60600,103
|
|
20230831,145600,1716449500,60600,60600,60700,60600,25
|
|
20230831,145500,1714933900,60600,60600,60700,60600,53
|
|
20230831,145400,1711721200,60600,60600,60700,60600,69
|
|
20230831,145300,1707536800,60600,60400,60700,60400,1269
|
|
20230831,145200,1630705800,60400,60500,60500,60400,243
|
|
20230831,145100,1616011600,60400,60500,60500,60400,191
|
|
20230831,145000,1604461400,60500,60400,60500,60400,126
|
|
20230831,144900,1596842300,60400,60400,60500,60400,581
|
|
20230831,144800,1561704100,60500,60400,60500,60400,125
|
|
20230831,144700,1554149600,60500,60500,60500,60400,177
|
|
20230831,144600,1543441800,60500,60500,60500,60400,166
|
|
20230831,144500,1533410500,60400,60400,60500,60400,162
|
|
20230831,144400,1523621400,60500,60500,60500,60400,69
|
|
20230831,144300,1519449700,60500,60400,60500,60400,238
|
|
20230831,144200,1505060900,60500,60500,60500,60400,131
|
|
20230831,144100,1497143400,60400,60500,60500,60400,41
|
|
20230831,144000,1494664900,60400,60400,60500,60400,103
|
|
20230831,143900,1488443300,60400,60400,60500,60400,53
|
|
20230831,143800,1485240700,60500,60400,60500,60400,14
|
|
20230831,143700,1484394800,60500,60400,60500,60400,190
|
|
20230831,143600,1472907800,60400,60400,60500,60400,190
|
|
20230831,143500,1461428700,60400,60500,60500,60400,38
|
|
20230831,143400,1459133000,60500,60400,60500,60400,205
|
|
20230831,143300,1446739600,60400,60500,60500,60400,94
|
|
20230831,143200,1441061000,60400,60500,60500,60400,34
|
|
20230831,143100,1439007100,60400,60500,60500,60400,1203
|
|
20230831,143000,1366247700,60500,60500,60600,60500,72
|
|
20230831,142900,1361891500,60600,60500,60600,60500,118
|
|
20230831,142800,1354751200,60500,60600,60600,60500,104
|
|
20230831,142700,1348458200,60500,60500,60500,60500,78
|
|
20230831,142600,1343739200,60500,60500,60600,60500,93
|
|
20230831,142500,1338111700,60500,60500,60600,60500,175
|
|
20230831,142400,1327518000,60600,60500,60600,60500,107
|
|
20230831,142300,1321037300,60600,60500,60600,60500,114
|
|
20230831,142200,1314137100,60500,60600,60600,60500,157
|
|
20230831,142100,1304634700,60500,60500,60600,60500,53
|
|
20230831,142000,1301426000,60500,60600,60600,60500,121
|
|
20230831,141900,1294103100,60500,60600,60600,60500,82
|
|
20230831,141800,1289141100,60600,60500,60600,60500,45
|
|
20230831,141700,1286417000,60500,60500,60600,60500,67
|
|
20230831,141600,1282360800,60500,60500,60600,60500,87
|
|
20230831,141500,1277096200,60500,60500,60600,60500,502
|
|
20230831,141400,1246724100,60600,60600,60600,60500,96
|
|
20230831,141300,1240914200,60600,60500,60600,60500,99
|
|
20230831,141200,1234923200,60500,60500,60600,60500,56
|
|
20230831,141100,1231532800,60500,60600,60600,60500,100
|
|
20230831,141000,1225481600,60600,60600,60600,60500,34
|
|
20230831,140900,1223423300,60500,60500,60600,60500,188
|
|
20230831,140800,1212047400,60500,60600,60600,60500,102
|
|
20230831,140700,1205875100,60600,60600,60600,60500,152
|
|
20230831,140600,1196665300,60500,60500,60600,60500,104
|
|
20230831,140500,1190372200,60500,60500,60600,60500,127
|
|
20230831,140400,1182684700,60500,60600,60600,60500,50
|
|
20230831,140300,1179656100,60500,60500,60600,60500,288
|
|
20230831,140200,1162210100,60600,60600,60600,60500,74
|
|
20230831,140100,1157727800,60500,60500,60600,60500,46
|
|
20230831,140000,1154941700,60500,60500,60600,60500,85
|
|
20230831,135900,1149796300,60600,60600,60600,60500,327
|
|
20230831,135800,1129988100,60500,60500,60600,60500,67
|
|
20230831,135700,1125931900,60600,60600,60600,60500,126
|
|
20230831,135600,1118305700,60500,60500,60600,60500,105
|
|
20230831,135500,1111949900,60500,60500,60600,60500,73
|
|
20230831,135400,1107529900,60500,60600,60600,60500,147
|
|
20230831,135300,1098631400,60500,60500,60600,60500,128
|
|
20230831,135200,1090884900,60500,60500,60600,60500,28
|
|
20230831,135100,1089188400,60500,60500,60600,60500,147
|
|
20230831,135000,1080291700,60600,60500,60600,60500,103
|
|
20230831,134900,1074058400,60600,60500,60600,60500,11
|
|
20230831,134800,1073392600,60500,60500,60600,60500,125
|
|
20230831,134700,1065829300,60500,60500,60600,60500,496
|
|
20230831,134600,1035820300,60500,60500,60600,60500,87
|
|
20230831,134500,1030556500,60600,60500,60600,60500,89
|
|
20230831,134400,1025171100,60500,60600,60600,60500,20
|
|
20230831,134300,1023960300,60500,60500,60600,60500,96
|
|
20230831,134200,1018151900,60600,60600,60600,60500,97
|
|
20230831,134100,1012280900,60500,60500,60600,60500,138
|
|
20230831,134000,1003930600,60500,60500,60600,60500,13
|
|
20230831,133900,1003143800,60500,60500,60600,60500,75
|
|
20230831,133800,998606000,60500,60700,60700,60500,653
|
|
20230831,133700,959038300,60700,60600,60700,60600,66
|
|
20230831,133600,955038200,60700,60700,60700,60600,5
|
|
20230831,133500,954734900,60600,60600,60700,60600,80
|
|
20230831,133400,949885300,60600,60700,60700,60600,67
|
|
20230831,133300,945823900,60600,60700,60700,60600,125
|
|
20230831,133200,938248200,60700,60600,60700,60600,21
|
|
20230831,133100,936975300,60600,60600,60600,60600,24
|
|
20230831,133000,935520900,60600,60600,60600,60600,4
|
|
20230831,132900,935278500,60600,60700,60700,60600,14
|
|
20230831,132800,934429200,60700,60600,60700,60600,13
|
|
20230831,132700,933640600,60600,60600,60600,60600,2
|
|
20230831,132600,933519400,60600,60600,60600,60600,122
|
|
20230831,132500,926126200,60600,60600,60700,60600,7
|
|
20230831,132400,925701900,60600,60600,60700,60600,14
|
|
20230831,132300,924853000,60600,60700,60700,60600,7
|
|
20230831,132200,924428700,60600,60600,60600,60600,20
|
|
20230831,132100,923216700,60600,60600,60600,60600,4
|
|
20230831,132000,922974300,60600,60700,60700,60600,507
|
|
20230831,131900,892248300,60700,60700,60700,60600,32
|
|
20230831,131800,890307200,60600,60600,60600,60600,56
|
|
20230831,131700,886913600,60600,60700,60700,60600,9
|
|
20230831,131600,886368000,60700,60700,60700,60600,341
|
|
20230831,131500,865669600,60700,60600,60700,60600,7
|
|
20230831,131400,865245100,60600,60600,60700,60600,71
|
|
20230831,131300,860938100,60600,60600,60600,60600,39
|
|
20230831,131200,858574700,60600,60600,60700,60600,6
|
|
20230831,131100,858211000,60600,60600,60700,60600,7
|
|
20230831,131000,857786500,60600,60600,60600,60600,9
|
|
20230831,130900,857241100,60700,60600,60700,60600,3
|
|
20230831,130800,857059200,60600,60600,60600,60600,5
|
|
20230831,130700,856756200,60600,60700,60700,60600,8
|
|
20230831,130600,856271000,60600,60700,60700,60600,500
|
|
20230831,130500,825934600,60700,60700,60700,60700,14
|
|
20230831,130400,825084800,60700,60700,60700,60700,5
|
|
20230831,130300,824781300,60700,60700,60700,60700,8
|
|
20230831,130200,824295700,60800,60700,60800,60700,8
|
|
20230831,130100,823809800,60700,60700,60700,60700,4
|
|
20230831,130000,823567000,60700,60700,60700,60700,4
|
|
20230831,125900,823324200,60700,60700,60700,60700,6
|
|
20230831,125800,822960000,60800,60800,60800,60800,4
|
|
20230831,125700,822716800,60700,60700,60700,60700,4
|
|
20230831,125600,822474000,60800,60700,60800,60700,156
|
|
20230831,125500,813004700,60700,60700,60700,60700,6
|
|
20230831,125400,812640500,60700,60800,60800,60700,4
|
|
20230831,125300,812397400,60700,60700,60700,60700,2
|
|
20230831,125200,812276000,60700,60700,60700,60700,2
|
|
20230831,125100,812154600,60700,60700,60700,60700,2
|
|
20230831,125000,812033200,60700,60700,60700,60700,1
|
|
20230831,124900,811972500,60700,60700,60800,60700,10
|
|
20230831,124800,811365100,60700,60700,60700,60700,1
|
|
20230831,124700,811304400,60700,60700,60700,60700,28
|
|
20230831,124600,809604800,60700,60700,60700,60700,67
|
|
20230831,124500,805537900,60800,60700,60800,60700,10
|
|
20230831,124400,804930100,60700,60800,60800,60700,254
|
|
20230831,124300,789489000,60800,60800,60900,60800,4
|
|
20230831,124200,789245700,60800,60800,60800,60800,0
|
|
20230831,124100,789245700,60800,60900,60900,60800,4
|
|
20230831,124000,789002200,60800,60800,60900,60800,15
|
|
20230831,123900,788089000,60900,60900,60900,60900,30
|
|
20230831,123800,786262000,60900,60900,60900,60900,10
|
|
20230831,123700,785653000,60800,60900,60900,60800,33
|
|
20230831,123600,783645000,60900,60900,60900,60900,11
|
|
20230831,123500,782975100,60700,60700,60800,60700,83
|
|
20230831,123400,777928900,60700,60800,60800,60700,19
|
|
20230831,123300,776773800,60700,60800,60800,60700,10
|
|
20230831,123200,776165900,60800,60700,60800,60600,29
|
|
20230831,123100,774405600,60600,60700,60700,60600,14
|
|
20230831,123000,773555900,60700,60700,60700,60700,27
|
|
20230831,122900,771917000,60700,60700,60700,60700,27
|
|
20230831,122800,770278100,60700,60700,60700,60600,19
|
|
20230831,122700,769125000,60700,60700,60700,60700,19
|
|
20230831,122600,767971700,60600,60600,60600,60600,3
|
|
20230831,122500,767789900,60600,60700,60700,60600,11
|
|
20230831,122400,767122300,60700,60700,60700,60700,9
|
|
20230831,122300,766576000,60700,60700,60700,60700,8
|
|
20230831,122200,766090400,60600,60700,60700,60600,7
|
|
20230831,122100,765665600,60700,60700,60700,60700,14
|
|
20230831,122000,764815800,60700,60700,60700,60700,14
|
|
20230831,121900,763966000,60700,60600,60700,60600,15
|
|
20230831,121800,763055600,60600,60600,60600,60600,2
|
|
20230831,121700,762934400,60600,60600,60600,60600,0
|
|
20230831,121600,762934400,60600,60700,60700,60600,6
|
|
20230831,121500,762570300,60700,60700,60700,60700,17
|
|
20230831,121400,761538400,60600,60600,60600,60600,30
|
|
20230831,121300,759720400,60600,60700,60700,60600,6
|
|
20230831,121200,759356300,60700,60700,60700,60700,14
|
|
20230831,121100,758506500,60700,60700,60700,60700,14
|
|
20230831,121000,757656700,60700,60600,60700,60600,21
|
|
20230831,120900,756382500,60700,60700,60700,60700,14
|
|
20230831,120800,755532700,60700,60700,60700,60700,30
|
|
20230831,120700,753711700,60600,60700,60700,60600,11
|
|
20230831,120600,753044100,60700,60700,60700,60700,18
|
|
20230831,120500,751951500,60700,60700,60700,60700,14
|
|
20230831,120400,751101700,60700,60600,60700,60600,16
|
|
20230831,120300,750131100,60700,60700,60700,60700,14
|
|
20230831,120200,749281300,60700,60700,60700,60700,35
|
|
20230831,120100,747156800,60700,60600,60700,60600,15
|
|
20230831,120000,746246400,60700,60700,60700,60700,15
|
|
20230831,115900,745335900,60700,60700,60700,60700,21
|
|
20230831,115800,744061200,60600,60600,60600,60600,0
|
|
20230831,115700,744061200,60600,60700,60700,60600,24
|
|
20230831,115600,742604500,60700,60700,60700,60700,15
|
|
20230831,115500,741694000,60700,60600,60700,60600,18
|
|
20230831,115400,740601500,60600,60700,60700,60600,11
|
|
20230831,115300,739933900,60700,60700,60700,60700,14
|
|
20230831,115200,739084100,60600,60600,60600,60600,0
|
|
20230831,115100,739084100,60600,60700,60700,60600,15
|
|
20230831,115000,738173700,60700,60700,60700,60600,119
|
|
20230831,114900,730950600,60700,60700,60700,60700,17
|
|
20230831,114800,729918700,60600,60600,60600,60600,1
|
|
20230831,114700,729858100,60600,60600,60600,60600,0
|
|
20230831,114600,729858100,60600,60600,60600,60600,0
|
|
20230831,114500,729858100,60600,60700,60700,60600,12
|
|
20230831,114400,729130500,60700,60700,60700,60700,9
|
|
20230831,114300,728584200,60600,60600,60600,60600,0
|
|
20230831,114200,728584200,60600,60700,60700,60600,14
|
|
20230831,114100,727735700,60600,60600,60600,60600,17
|
|
20230831,114000,726705500,60600,60600,60800,60500,843
|
|
20230831,113900,675594700,60500,60500,60500,60500,1
|
|
20230831,113800,675534200,60500,60600,60600,60500,27
|
|
20230831,113700,673900600,60500,60500,60500,60500,0
|
|
20230831,113600,673900600,60500,60600,60600,60500,19
|
|
20230831,113500,672750200,60500,60500,60500,60500,10
|
|
20230831,113400,672145200,60500,60500,60500,60500,9
|
|
20230831,113300,671600700,60500,60500,60500,60500,1
|
|
20230831,113200,671540200,60500,60600,60600,60500,20
|
|
20230831,113100,670328800,60600,60600,60600,60600,7
|
|
20230831,113000,669904600,60500,60500,60500,60500,406
|
|
20230831,112900,645341600,60500,60500,60500,60500,0
|
|
20230831,112800,645341600,60500,60500,60600,60500,77
|
|
20230831,112700,640681100,60500,60500,60600,60500,52
|
|
20230831,112600,637533600,60500,60500,60500,60500,0
|
|
20230831,112500,637533600,60500,60500,60500,60500,0
|
|
20230831,112400,637533600,60500,60600,60600,60500,16
|
|
20230831,112300,636565200,60600,60600,60600,60600,22
|
|
20230831,112200,635232000,60500,60500,60500,60500,0
|
|
20230831,112100,635232000,60500,60500,60500,60500,1
|
|
20230831,112000,635171500,60500,60500,60500,60500,0
|
|
20230831,111900,635171500,60500,60600,60600,60500,10
|
|
20230831,111800,634566000,60600,60600,60600,60500,43
|
|
20230831,111700,631961700,60600,60600,60600,60600,14
|
|
20230831,111600,631113300,60600,60600,60600,60600,17
|
|
20230831,111500,630083100,60600,60500,60600,60500,71
|
|
20230831,111400,625781800,60600,60500,60600,60500,106
|
|
20230831,111300,619368200,60500,60500,60500,60500,0
|
|
20230831,111200,619368200,60500,60500,60600,60500,19
|
|
20230831,111100,618218600,60600,60600,60600,60600,4
|
|
20230831,111000,617976200,60500,60600,60600,60500,41
|
|
20230831,110900,615493400,60500,60600,60600,60500,24
|
|
20230831,110800,614040300,60500,60600,60600,60500,11
|
|
20230831,110700,613374400,60600,60600,60600,60600,11
|
|
20230831,110600,612707800,60500,60600,60600,60500,18
|
|
20230831,110500,611618300,60600,60600,60600,60600,18
|
|
20230831,110400,610527500,60600,60600,60600,60600,1
|
|
20230831,110300,610466900,60500,60500,60500,60500,21
|
|
20230831,110200,609196400,60600,60600,60600,60600,15
|
|
20230831,110100,608287400,60600,60600,60600,60600,17
|
|
20230831,110000,607257200,60600,60500,60600,60500,16
|
|
20230831,105900,606287700,60500,60600,60600,60500,21
|
|
20230831,105800,605015800,60600,60600,60600,60600,5
|
|
20230831,105700,604712800,60600,60600,60600,60500,26
|
|
20230831,105600,603138400,60600,60500,60600,60500,4
|
|
20230831,105500,602896100,60500,60500,60500,60500,1
|
|
20230831,105400,602835600,60500,60600,60600,60500,55
|
|
20230831,105300,599507600,60500,60500,60500,60500,5
|
|
20230831,105200,599205100,60500,60500,60500,60500,22
|
|
20230831,105100,597874100,60600,60600,60600,60600,6
|
|
20230831,105000,597510500,60500,60500,60500,60500,1
|
|
20230831,104900,597450000,60500,60500,60500,60500,0
|
|
20230831,104800,597450000,60500,60500,60500,60500,261
|
|
20230831,104700,581659500,60500,60500,60500,60500,7
|
|
20230831,104600,581236000,60500,60500,60500,60500,0
|
|
20230831,104500,581236000,60500,60500,60500,60500,1
|
|
20230831,104400,581175500,60500,60500,60500,60500,13
|
|
20230831,104300,580389000,60500,60500,60500,60500,5
|
|
20230831,104200,580086500,60600,60500,60600,60500,10
|
|
20230831,104100,579481400,60500,60500,60500,60500,1
|
|
20230831,104000,579420900,60500,60500,60500,60500,0
|
|
20230831,103900,579420900,60500,60500,60500,60500,2
|
|
20230831,103800,579299900,60500,60500,60600,60500,18
|
|
20230831,103700,578210800,60600,60600,60600,60600,0
|
|
20230831,103600,578210800,60600,60600,60600,60600,44
|
|
20230831,103500,575544400,60500,60500,60500,60400,370
|
|
20230831,103400,553160900,60500,60500,60500,60500,133
|
|
20230831,103300,545114400,60500,60500,60500,60500,64
|
|
20230831,103200,541242400,60500,60500,60500,60500,1
|
|
20230831,103100,541181900,60600,60600,60600,60600,3
|
|
20230831,103000,541000100,60500,60600,60600,60500,2
|
|
20230831,102900,540879000,60500,60500,60500,60500,3
|
|
20230831,102800,540697500,60600,60600,60600,60600,2
|
|
20230831,102700,540576300,60600,60500,60600,60500,15
|
|
20230831,102600,539668100,60600,60500,60600,60500,25
|
|
20230831,102500,538153800,60500,60600,60600,60500,78
|
|
20230831,102400,533428500,60600,60600,60600,60600,1
|
|
20230831,102300,533367900,60600,60600,60600,60600,15
|
|
20230831,102200,532458900,60600,60600,60600,60600,114
|
|
20230831,102100,525550500,60600,60600,60600,60600,20
|
|
20230831,102000,524338500,60600,60600,60600,60600,22
|
|
20230831,101900,523005300,60600,60700,60800,60600,356
|
|
20230831,101800,501384000,60600,60500,60600,60400,458
|
|
20230831,101700,473646200,60500,60700,60700,60400,1002
|
|
20230831,101600,412896500,60700,60800,60800,60700,22
|
|
20230831,101500,411559600,60700,60800,60800,60700,75
|
|
20230831,101400,407006100,60800,60700,60800,60700,127
|
|
20230831,101300,399296500,60700,60700,60700,60700,3
|
|
20230831,101200,399114400,60700,60800,60800,60700,19
|
|
20230831,101100,397960000,60700,60800,60800,60700,6
|
|
20230831,101000,397595300,60800,60700,60800,60700,12
|
|
20230831,100900,396865900,60700,60700,60700,60700,0
|
|
20230831,100800,396865900,60700,60700,60800,60700,67
|
|
20230831,100700,392793700,60700,60700,60700,60700,0
|
|
20230831,100600,392793700,60700,60700,60800,60700,80
|
|
20230831,100500,387932400,60800,60800,60800,60700,19
|
|
20230831,100400,386778100,60800,60800,60800,60800,15
|
|
20230831,100300,385866100,60700,60700,60800,60700,26
|
|
20230831,100200,384287000,60700,60700,60700,60700,154
|
|
20230831,100100,374939200,60800,60800,60800,60800,12
|
|
20230831,100000,374209600,60700,60800,60800,60700,57
|
|
20230831,095900,370744600,60700,60800,60800,60700,60
|
|
20230831,095800,367099600,60700,60800,60800,60700,17
|
|
20230831,095700,366066100,60700,61000,61000,60700,464
|
|
20230831,095600,337852900,60900,60800,61000,60800,536
|
|
20230831,095500,305219300,60800,60900,60900,60800,24
|
|
20230831,095400,303759500,60900,60900,60900,60900,74
|
|
20230831,095300,299252900,60900,60900,60900,60800,65
|
|
20230831,095200,295295500,60900,61100,61100,60800,865
|
|
20230831,095100,242564100,61200,61200,61200,61200,130
|
|
20230831,095000,234608100,61200,61200,61200,61200,30
|
|
20230831,094900,232772100,61200,61300,61300,61200,12
|
|
20230831,094800,232036600,61300,61300,61300,61200,15
|
|
20230831,094700,231117800,61200,61200,61300,61200,133
|
|
20230831,094600,222978100,61200,61200,61200,61200,41
|
|
20230831,094500,220468900,61200,61200,61200,61200,12
|
|
20230831,094400,219734500,61200,61200,61200,61200,17
|
|
20230831,094300,218694100,61100,61200,61200,61100,7
|
|
20230831,094200,218265800,61200,61200,61200,61200,10
|
|
20230831,094100,217653800,61200,61200,61200,61200,16
|
|
20230831,094000,216674600,61200,61200,61200,61200,29
|
|
20230831,093900,214899800,61100,61100,61100,61100,11
|
|
20230831,093800,214227700,61100,61100,61100,61100,0
|
|
20230831,093700,214227700,61100,61100,61100,61100,0
|
|
20230831,093600,214227700,61100,61200,61200,61100,12
|
|
20230831,093500,213494000,61200,61200,61200,61200,7
|
|
20230831,093400,213065600,61100,61100,61100,61100,100
|
|
20230831,093300,206955600,61200,61100,61200,61100,13
|
|
20230831,093200,206160100,61200,61200,61200,61200,17
|
|
20230831,093100,205119700,61200,61100,61200,61100,101
|
|
20230831,093000,198945500,61100,61100,61100,61100,4
|
|
20230831,092900,198701100,61100,61100,61100,61100,2
|
|
20230831,092800,198578900,61100,61100,61200,61100,202
|
|
20230831,092700,186232600,61100,61100,61100,61100,2
|
|
20230831,092600,186110400,61100,61100,61200,61100,16
|
|
20230831,092500,185131600,61100,61100,61100,61100,1
|
|
20230831,092400,185070500,61100,61100,61100,61100,209
|
|
20230831,092300,172300600,61100,61100,61100,61100,1
|
|
20230831,092200,172239500,61100,61100,61200,61100,54
|
|
20230831,092100,168935400,61100,61100,61100,61100,1
|
|
20230831,092000,168874300,61100,61100,61100,61100,1
|
|
20230831,091900,168813200,61100,61200,61200,61100,7
|
|
20230831,091800,168384900,61100,61100,61100,61100,9
|
|
20230831,091700,167835000,61100,61200,61200,61100,8
|
|
20230831,091600,167345600,61200,61200,61300,61100,119
|
|
20230831,091500,160066500,61200,61200,61300,61100,43
|
|
20230831,091400,157434300,61200,61100,61200,61100,27
|
|
20230831,091300,155782800,61100,61000,61100,61000,58
|
|
20230831,091200,152239100,61100,61000,61100,61000,48
|
|
20230831,091100,149309300,60900,60900,60900,60900,27
|
|
20230831,091000,147665000,61100,61000,61100,61000,57
|
|
20230831,090900,144182700,61100,60900,61100,60900,846
|
|
20230831,090800,92573600,60900,60900,60900,60800,96
|
|
20230831,090700,86727300,60800,60800,60800,60800,128
|
|
20230831,090600,78944900,60800,60800,60900,60800,209
|
|
20230831,090500,66236700,60900,60800,60900,60800,134
|
|
20230831,090400,58076300,60900,60700,60900,60700,187
|
|
20230831,090300,46706700,60800,60800,60800,60700,58
|
|
20230831,090200,43180400,60800,60700,60800,60700,42
|
|
20230831,090100,40626900,60800,60700,60800,60700,195
|
|
20230831,090000,28771000,60700,60900,60900,60700,473
|