600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,185600,1554675800,13060,13060,13060,13060,0
|
|
20230831,185500,1554675800,13060,13060,13060,13060,0
|
|
20230831,185400,1554675800,13060,13060,13060,13060,0
|
|
20230831,185300,1554675800,13060,13060,13060,13060,0
|
|
20230831,185200,1554675800,13060,13060,13060,13060,0
|
|
20230831,185100,1554675800,13060,13060,13060,13060,0
|
|
20230831,185000,1554675800,13060,13060,13060,13060,0
|
|
20230831,184900,1554675800,13060,13060,13060,13060,0
|
|
20230831,184800,1554675800,13060,13060,13060,13060,0
|
|
20230831,184700,1554675800,13060,13060,13060,13060,0
|
|
20230831,184600,1554675800,13060,13060,13060,13060,0
|
|
20230831,184500,1554675800,13060,13060,13060,13060,0
|
|
20230831,184400,1554675800,13060,13060,13060,13060,0
|
|
20230831,184300,1554675800,13060,13060,13060,13060,0
|
|
20230831,184200,1554675800,13060,13060,13060,13060,0
|
|
20230831,184100,1554675800,13060,13060,13060,13060,0
|
|
20230831,184000,1554675800,13060,13060,13060,13060,0
|
|
20230831,183900,1554675800,13060,13060,13060,13060,0
|
|
20230831,183800,1554675800,13060,13060,13060,13060,0
|
|
20230831,183700,1554675800,13060,13060,13060,13060,0
|
|
20230831,183600,1554675800,13060,13060,13060,13060,0
|
|
20230831,183500,1554675800,13060,13060,13060,13060,0
|
|
20230831,183400,1554675800,13060,13060,13060,13060,0
|
|
20230831,183300,1554675800,13060,13060,13060,13060,0
|
|
20230831,183200,1554675800,13060,13060,13060,13060,0
|
|
20230831,183100,1554675800,13060,13060,13060,13060,0
|
|
20230831,183000,1554675800,13060,13060,13060,13060,0
|
|
20230831,182900,1554675800,13060,13060,13060,13060,0
|
|
20230831,182800,1554675800,13060,13060,13060,13060,0
|
|
20230831,182700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,182600,1554675800,13060,13060,13060,13060,0
|
|
20230831,182500,1554675800,13060,13060,13060,13060,0
|
|
20230831,182400,1554675800,13060,13060,13060,13060,0
|
|
20230831,182300,1554675800,13060,13060,13060,13060,0
|
|
20230831,182200,1554675800,13060,13060,13060,13060,0
|
|
20230831,182100,1554675800,13060,13060,13060,13060,0
|
|
20230831,182000,1554675800,13060,13060,13060,13060,0
|
|
20230831,181900,1554675800,13060,13060,13060,13060,0
|
|
20230831,181800,1554675800,13060,13060,13060,13060,0
|
|
20230831,181700,1554675800,13060,13060,13060,13060,0
|
|
20230831,181600,1554675800,13060,13060,13060,13060,0
|
|
20230831,181500,1554675800,13060,13060,13060,13060,0
|
|
20230831,181400,1554675800,13060,13060,13060,13060,0
|
|
20230831,181300,1554675800,13060,13060,13060,13060,0
|
|
20230831,181200,1554675800,13060,13060,13060,13060,0
|
|
20230831,181100,1554675800,13060,13060,13060,13060,0
|
|
20230831,181000,1554675800,13060,13060,13060,13060,0
|
|
20230831,180900,1554675800,13060,13060,13060,13060,0
|
|
20230831,180800,1554675800,13060,13060,13060,13060,0
|
|
20230831,180700,1554675800,13060,13060,13060,13060,0
|
|
20230831,180600,1554675800,13060,13060,13060,13060,0
|
|
20230831,180500,1554675800,13060,13060,13060,13060,0
|
|
20230831,180400,1554675800,13060,13060,13060,13060,0
|
|
20230831,180300,1554675800,13060,13060,13060,13060,0
|
|
20230831,180200,1554675800,13060,13060,13060,13060,0
|
|
20230831,180100,1554675800,13060,13060,13060,13060,0
|
|
20230831,180000,1554675800,13060,13060,13060,13060,0
|
|
20230831,175900,1554675800,13060,13060,13060,13060,0
|
|
20230831,175800,1554675800,13060,13060,13060,13060,0
|
|
20230831,175700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,175600,1554675800,13060,13060,13060,13060,0
|
|
20230831,175500,1554675800,13060,13060,13060,13060,0
|
|
20230831,175400,1554675800,13060,13060,13060,13060,0
|
|
20230831,175300,1554675800,13060,13060,13060,13060,0
|
|
20230831,175200,1554675800,13060,13060,13060,13060,0
|
|
20230831,175100,1554675800,13060,13060,13060,13060,0
|
|
20230831,175000,1554675800,13060,13060,13060,13060,0
|
|
20230831,174900,1554675800,13060,13060,13060,13060,0
|
|
20230831,174800,1554675800,13060,13060,13060,13060,0
|
|
20230831,174700,1554675800,13060,13060,13060,13060,0
|
|
20230831,174600,1554675800,13060,13060,13060,13060,0
|
|
20230831,174500,1554675800,13060,13060,13060,13060,0
|
|
20230831,174400,1554675800,13060,13060,13060,13060,0
|
|
20230831,174300,1554675800,13060,13060,13060,13060,0
|
|
20230831,174200,1554675800,13060,13060,13060,13060,0
|
|
20230831,174100,1554675800,13060,13060,13060,13060,0
|
|
20230831,174000,1554675800,13060,13060,13060,13060,0
|
|
20230831,173900,1554675800,13060,13060,13060,13060,0
|
|
20230831,173800,1554675800,13060,13060,13060,13060,0
|
|
20230831,173700,1554675800,13060,13060,13060,13060,0
|
|
20230831,173600,1554675800,13060,13060,13060,13060,0
|
|
20230831,173500,1554675800,13060,13060,13060,13060,0
|
|
20230831,173400,1554675800,13060,13060,13060,13060,0
|
|
20230831,173300,1554675800,13060,13060,13060,13060,0
|
|
20230831,173200,1554675800,13060,13060,13060,13060,0
|
|
20230831,173100,1554675800,13060,13060,13060,13060,0
|
|
20230831,173000,1554675800,13060,13060,13060,13060,0
|
|
20230831,172900,1554675800,13060,13060,13060,13060,0
|
|
20230831,172800,1554675800,13060,13060,13060,13060,0
|
|
20230831,172700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,172600,1554675800,13060,13060,13060,13060,0
|
|
20230831,172500,1554675800,13060,13060,13060,13060,0
|
|
20230831,172400,1554675800,13060,13060,13060,13060,0
|
|
20230831,172300,1554675800,13060,13060,13060,13060,0
|
|
20230831,172200,1554675800,13060,13060,13060,13060,0
|
|
20230831,172100,1554675800,13060,13060,13060,13060,0
|
|
20230831,172000,1554675800,13060,13060,13060,13060,0
|
|
20230831,171900,1554675800,13060,13060,13060,13060,0
|
|
20230831,171800,1554675800,13060,13060,13060,13060,0
|
|
20230831,171700,1554675800,13060,13060,13060,13060,0
|
|
20230831,171600,1554675800,13060,13060,13060,13060,0
|
|
20230831,171500,1554675800,13060,13060,13060,13060,0
|
|
20230831,171400,1554675800,13060,13060,13060,13060,0
|
|
20230831,171300,1554675800,13060,13060,13060,13060,0
|
|
20230831,171200,1554675800,13060,13060,13060,13060,0
|
|
20230831,171100,1554675800,13060,13060,13060,13060,0
|
|
20230831,171000,1554675800,13060,13060,13060,13060,0
|
|
20230831,170900,1554675800,13060,13060,13060,13060,0
|
|
20230831,170800,1554675800,13060,13060,13060,13060,0
|
|
20230831,170700,1554675800,13060,13060,13060,13060,0
|
|
20230831,170600,1554675800,13060,13060,13060,13060,0
|
|
20230831,170500,1554675800,13060,13060,13060,13060,0
|
|
20230831,170400,1554675800,13060,13060,13060,13060,0
|
|
20230831,170300,1554675800,13060,13060,13060,13060,0
|
|
20230831,170200,1554675800,13060,13060,13060,13060,0
|
|
20230831,170100,1554675800,13060,13060,13060,13060,0
|
|
20230831,170000,1554675800,13060,13060,13060,13060,0
|
|
20230831,165900,1554675800,13060,13060,13060,13060,0
|
|
20230831,165800,1554675800,13060,13060,13060,13060,0
|
|
20230831,165700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,165600,1554675800,13060,13060,13060,13060,0
|
|
20230831,165500,1554675800,13060,13060,13060,13060,0
|
|
20230831,165400,1554675800,13060,13060,13060,13060,0
|
|
20230831,165300,1554675800,13060,13060,13060,13060,0
|
|
20230831,165200,1554675800,13060,13060,13060,13060,0
|
|
20230831,165100,1554675800,13060,13060,13060,13060,0
|
|
20230831,165000,1554675800,13060,13060,13060,13060,0
|
|
20230831,164900,1554675800,13060,13060,13060,13060,0
|
|
20230831,164800,1554675800,13060,13060,13060,13060,0
|
|
20230831,164700,1554675800,13060,13060,13060,13060,0
|
|
20230831,164600,1554675800,13060,13060,13060,13060,0
|
|
20230831,164500,1554675800,13060,13060,13060,13060,0
|
|
20230831,164400,1554675800,13060,13060,13060,13060,0
|
|
20230831,164300,1554675800,13060,13060,13060,13060,0
|
|
20230831,164200,1554675800,13060,13060,13060,13060,0
|
|
20230831,164100,1554675800,13060,13060,13060,13060,0
|
|
20230831,164000,1554675800,13060,13060,13060,13060,0
|
|
20230831,163900,1554675800,13060,13060,13060,13060,0
|
|
20230831,163800,1554675800,13060,13060,13060,13060,0
|
|
20230831,163700,1554675800,13060,13060,13060,13060,0
|
|
20230831,163600,1554675800,13060,13060,13060,13060,0
|
|
20230831,163500,1554675800,13060,13060,13060,13060,0
|
|
20230831,163400,1554675800,13060,13060,13060,13060,0
|
|
20230831,163300,1554675800,13060,13060,13060,13060,0
|
|
20230831,163200,1554675800,13060,13060,13060,13060,0
|
|
20230831,163100,1554675800,13060,13060,13060,13060,0
|
|
20230831,163000,1554675800,13060,13060,13060,13060,0
|
|
20230831,162900,1554675800,13060,13060,13060,13060,0
|
|
20230831,162800,1554675800,13060,13060,13060,13060,0
|
|
20230831,162700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,162600,1554675800,13060,13060,13060,13060,0
|
|
20230831,162500,1554675800,13060,13060,13060,13060,0
|
|
20230831,162400,1554675800,13060,13060,13060,13060,0
|
|
20230831,162300,1554675800,13060,13060,13060,13060,0
|
|
20230831,162200,1554675800,13060,13060,13060,13060,0
|
|
20230831,162100,1554675800,13060,13060,13060,13060,0
|
|
20230831,162000,1554675800,13060,13060,13060,13060,0
|
|
20230831,161900,1554675800,13060,13060,13060,13060,0
|
|
20230831,161800,1554675800,13060,13060,13060,13060,0
|
|
20230831,161700,1554675800,13060,13060,13060,13060,0
|
|
20230831,161600,1554675800,13060,13060,13060,13060,0
|
|
20230831,161500,1554675800,13060,13060,13060,13060,0
|
|
20230831,161400,1554675800,13060,13060,13060,13060,0
|
|
20230831,161300,1554675800,13060,13060,13060,13060,0
|
|
20230831,161200,1554675800,13060,13060,13060,13060,0
|
|
20230831,161100,1554675800,13060,13060,13060,13060,0
|
|
20230831,161000,1554675800,13060,13060,13060,13060,0
|
|
20230831,160900,1554675800,13060,13060,13060,13060,0
|
|
20230831,160800,1554675800,13060,13060,13060,13060,0
|
|
20230831,160700,1554675800,13060,13060,13060,13060,0
|
|
20230831,160600,1554675800,13060,13060,13060,13060,0
|
|
20230831,160500,1554675800,13060,13060,13060,13060,0
|
|
20230831,160400,1554675800,13060,13060,13060,13060,0
|
|
20230831,160300,1554675800,13060,13060,13060,13060,0
|
|
20230831,160200,1554675800,13060,13060,13060,13060,0
|
|
20230831,160100,1554675800,13060,13060,13060,13060,0
|
|
20230831,160000,1554675800,13060,13060,13060,13060,0
|
|
20230831,155900,1554675800,13060,13060,13060,13060,0
|
|
20230831,155800,1554675800,13060,13060,13060,13060,0
|
|
20230831,155700,1554675800,13060,13060,13060,13060,60117
|
|
20230831,155600,1554675800,13060,13060,13060,13060,0
|
|
20230831,155500,1554675800,13060,13060,13060,13060,0
|
|
20230831,155400,1554675800,13060,13060,13060,13060,0
|
|
20230831,155300,1554675800,13060,13060,13060,13060,0
|
|
20230831,155200,1554675800,13060,13060,13060,13060,0
|
|
20230831,155100,1554675800,13060,13060,13060,13060,0
|
|
20230831,155000,1554675800,13060,13060,13060,13060,0
|
|
20230831,154900,1554675800,13060,13060,13060,13060,0
|
|
20230831,154800,1554675800,13060,13060,13060,13060,0
|
|
20230831,154700,1554675800,13060,13060,13060,13060,0
|
|
20230831,154600,1554675800,13060,13060,13060,13060,0
|
|
20230831,154500,1554675800,13060,13060,13060,13060,0
|
|
20230831,154400,1554675800,13060,13060,13060,13060,0
|
|
20230831,154300,1554675800,13060,13060,13060,13060,0
|
|
20230831,154200,1554675800,13060,13060,13060,13060,0
|
|
20230831,154100,1554675800,13060,13060,13060,13060,0
|
|
20230831,154000,1554675800,13060,13060,13060,13060,0
|
|
20230831,153900,1554675800,13060,13060,13060,13060,0
|
|
20230831,153800,1554675800,13060,13060,13060,13060,0
|
|
20230831,153700,1554675800,13060,13060,13060,13060,0
|
|
20230831,153600,1554675800,13060,13060,13060,13060,0
|
|
20230831,153500,1554675800,13060,13060,13060,13060,0
|
|
20230831,153400,1554675800,13060,13060,13060,13060,0
|
|
20230831,153300,1554675800,13060,13060,13060,13060,0
|
|
20230831,153200,1554675800,13060,13060,13060,13060,0
|
|
20230831,153100,1554675800,13060,13060,13060,13060,0
|
|
20230831,153000,1554675800,13060,13060,13060,13060,60117
|
|
20230831,152900,769547780,13190,13190,13190,13190,0
|
|
20230831,152800,769547780,13190,13190,13190,13190,0
|
|
20230831,152700,769547780,13190,13190,13190,13190,0
|
|
20230831,152600,769547780,13190,13190,13190,13190,0
|
|
20230831,152500,769547780,13190,13190,13190,13190,0
|
|
20230831,152400,769547780,13190,13190,13190,13190,0
|
|
20230831,152300,769547780,13190,13190,13190,13190,0
|
|
20230831,152200,769547780,13190,13190,13190,13190,0
|
|
20230831,152100,769547780,13190,13190,13190,13190,0
|
|
20230831,152000,769547780,13190,13190,13190,13190,0
|
|
20230831,151900,769547780,13190,13180,13190,13160,519
|
|
20230831,151800,762705570,13170,13160,13170,13160,184
|
|
20230831,151700,760283230,13160,13150,13160,13150,114
|
|
20230831,151600,758783010,13160,13150,13160,13150,98
|
|
20230831,151500,757493340,13160,13150,13160,13150,132
|
|
20230831,151400,755757330,13150,13150,13150,13140,69
|
|
20230831,151300,754850160,13150,13150,13150,13140,76
|
|
20230831,151200,753850870,13150,13150,13150,13140,200
|
|
20230831,151100,751222370,13140,13140,13140,13140,111
|
|
20230831,151000,749763830,13140,13130,13140,13130,71
|
|
20230831,150900,748830900,13140,13140,13140,13140,50
|
|
20230831,150800,748173900,13140,13130,13140,13130,59
|
|
20230831,150700,747398730,13130,13140,13140,13130,110
|
|
20230831,150600,745953830,13140,13140,13140,13140,153
|
|
20230831,150500,743943410,13150,13140,13150,13140,294
|
|
20230831,150400,740080110,13150,13150,13150,13150,75
|
|
20230831,150300,739093860,13150,13150,13150,13140,59
|
|
20230831,150200,738318100,13150,13150,13150,13150,75
|
|
20230831,150100,737331850,13150,13150,13150,13150,57
|
|
20230831,150000,736582300,13140,13140,13140,13140,54
|
|
20230831,145900,735872740,13150,13150,13160,13150,117
|
|
20230831,145800,734334070,13140,13150,13150,13140,132
|
|
20230831,145700,732598330,13150,13150,13150,13150,75
|
|
20230831,145600,731612080,13150,13140,13150,13140,76
|
|
20230831,145500,730612690,13150,13160,13160,13150,137
|
|
20230831,145400,728810030,13170,13160,13170,13160,125
|
|
20230831,145300,727164780,13160,13160,13160,13150,251
|
|
20230831,145200,723861660,13160,13160,13160,13160,246
|
|
20230831,145100,720624300,13160,13160,13160,13160,48
|
|
20230831,145000,719992620,13160,13150,13160,13150,79
|
|
20230831,144900,718953380,13150,13140,13150,13130,150
|
|
20230831,144800,716981840,13140,13140,13140,13140,52
|
|
20230831,144700,716298560,13140,13130,13140,13130,140
|
|
20230831,144600,714458990,13140,13140,13140,13140,0
|
|
20230831,144500,714458990,13140,13150,13150,13140,370
|
|
20230831,144400,709596940,13150,13150,13150,13150,50
|
|
20230831,144300,708939440,13140,13140,13150,13140,86
|
|
20230831,144200,707809090,13150,13150,13150,13140,178
|
|
20230831,144100,705469170,13140,13150,13150,13140,73
|
|
20230831,144000,704509450,13140,13150,13150,13140,2
|
|
20230831,143900,704483160,13150,13150,13150,13150,3
|
|
20230831,143800,704443710,13150,13150,13150,13150,64
|
|
20230831,143700,703602110,13150,13150,13150,13150,854
|
|
20230831,143600,692372010,13150,13150,13150,13150,38
|
|
20230831,143500,691872310,13150,13170,13170,13150,154
|
|
20230831,143400,689845940,13170,13170,13170,13160,180
|
|
20230831,143300,687476630,13170,13160,13170,13160,49
|
|
20230831,143200,686831340,13170,13170,13170,13170,63
|
|
20230831,143100,686001630,13170,13170,13170,13160,29
|
|
20230831,143000,685619740,13170,13170,13170,13170,73
|
|
20230831,142900,684658330,13170,13170,13180,13170,307
|
|
20230831,142800,680615020,13170,13170,13170,13160,141
|
|
20230831,142700,678758060,13170,13170,13170,13170,25
|
|
20230831,142600,678428810,13170,13170,13170,13170,16
|
|
20230831,142500,678218090,13170,13170,13170,13170,12
|
|
20230831,142400,678060050,13160,13160,13160,13160,5
|
|
20230831,142300,677994250,13160,13160,13160,13160,0
|
|
20230831,142200,677994250,13160,13160,13160,13160,0
|
|
20230831,142100,677994250,13160,13170,13180,13160,3
|
|
20230831,142000,677954740,13170,13170,13170,13170,11
|
|
20230831,141900,677809870,13170,13170,13170,13170,30
|
|
20230831,141800,677414770,13170,13160,13170,13160,409
|
|
20230831,141700,672032320,13160,13150,13160,13150,35
|
|
20230831,141600,671572030,13150,13150,13150,13150,72
|
|
20230831,141500,670625230,13140,13140,13140,13140,135
|
|
20230831,141400,668851330,13150,13140,13150,13140,75
|
|
20230831,141300,667865140,13150,13150,13150,13150,3
|
|
20230831,141200,667825690,13150,13150,13150,13150,5
|
|
20230831,141100,667759940,13150,13150,13150,13140,21
|
|
20230831,141000,667483920,13150,13150,13150,13150,225
|
|
20230831,140900,664525170,13150,13150,13160,13150,57
|
|
20230831,140800,663775410,13150,13150,13150,13150,59
|
|
20230831,140700,662999560,13160,13150,13160,13150,3
|
|
20230831,140600,662960100,13150,13150,13150,13150,221
|
|
20230831,140500,660053950,13160,13160,13160,13160,0
|
|
20230831,140400,660053950,13160,13150,13160,13150,72
|
|
20230831,140300,659107130,13160,13160,13160,13160,0
|
|
20230831,140200,659107130,13160,13160,13160,13160,20
|
|
20230831,140100,658843930,13160,13160,13160,13160,1
|
|
20230831,140000,658830770,13150,13150,13160,13150,361
|
|
20230831,135900,654080980,13150,13160,13160,13150,153
|
|
20230831,135800,652068810,13150,13150,13150,13150,29
|
|
20230831,135700,651687460,13160,13160,13160,13160,280
|
|
20230831,135600,648002660,13160,13150,13160,13150,22
|
|
20230831,135500,647713350,13160,13160,13160,13160,0
|
|
20230831,135400,647713350,13160,13160,13160,13160,0
|
|
20230831,135300,647713350,13160,13170,13170,13160,357
|
|
20230831,135200,643015170,13170,13170,13170,13170,1
|
|
20230831,135100,643002000,13170,13170,13170,13170,10
|
|
20230831,135000,642870300,13170,13170,13170,13170,5
|
|
20230831,134900,642804450,13170,13170,13170,13170,15
|
|
20230831,134800,642606900,13160,13160,13160,13160,0
|
|
20230831,134700,642606900,13160,13150,13160,13150,115
|
|
20230831,134600,641094090,13140,13140,13140,13140,48
|
|
20230831,134500,640463370,13140,13140,13140,13140,76
|
|
20230831,134400,639464730,13140,13140,13140,13140,225
|
|
20230831,134300,636508230,13130,13130,13130,13130,31
|
|
20230831,134200,636101200,13110,13110,13110,13110,20
|
|
20230831,134100,635839000,13140,13120,13140,13120,521
|
|
20230831,134000,629003060,13140,13150,13150,13120,3287
|
|
20230831,133900,585845520,13150,13150,13150,13150,43
|
|
20230831,133800,585280070,13160,13160,13160,13160,0
|
|
20230831,133700,585280070,13160,13160,13160,13160,2
|
|
20230831,133600,585253750,13160,13160,13160,13160,72
|
|
20230831,133500,584306230,13160,13160,13160,13160,0
|
|
20230831,133400,584306230,13160,13160,13160,13160,0
|
|
20230831,133300,584306230,13160,13160,13160,13160,12
|
|
20230831,133200,584148310,13160,13160,13160,13160,166
|
|
20230831,133100,581963750,13150,13150,13150,13150,77
|
|
20230831,133000,580951200,13150,13150,13150,13150,88
|
|
20230831,132900,579794000,13160,13150,13160,13150,174
|
|
20230831,132800,577505890,13140,13140,13150,13140,42
|
|
20230831,132700,576954000,13140,13140,13140,13140,0
|
|
20230831,132600,576954000,13140,13150,13150,13140,727
|
|
20230831,132500,567396690,13160,13150,13160,13150,28
|
|
20230831,132400,567028420,13160,13160,13160,13160,0
|
|
20230831,132300,567028420,13160,13160,13160,13160,47
|
|
20230831,132200,566409900,13160,13160,13160,13160,53
|
|
20230831,132100,565712420,13160,13160,13160,13160,28
|
|
20230831,132000,565343940,13160,13160,13170,13160,34
|
|
20230831,131900,564896460,13160,13160,13160,13160,35
|
|
20230831,131800,564435860,13160,13160,13160,13160,34
|
|
20230831,131700,563988420,13160,13160,13160,13160,0
|
|
20230831,131600,563988420,13160,13160,13160,13160,50
|
|
20230831,131500,563330420,13160,13160,13160,13150,133
|
|
20230831,131400,561580320,13170,13170,13170,13150,72
|
|
20230831,131300,560632500,13160,13160,13160,13160,85
|
|
20230831,131200,559513900,13160,13160,13160,13160,1
|
|
20230831,131100,559500740,13170,13170,13170,13170,321
|
|
20230831,131000,555273170,13210,13180,13210,13180,33
|
|
20230831,130900,554838070,13180,13170,13180,13170,169
|
|
20230831,130800,552611980,13170,13170,13170,13170,41
|
|
20230831,130700,552072010,13170,13170,13170,13170,2
|
|
20230831,130600,552045670,13160,13160,13160,13160,141
|
|
20230831,130500,550190110,13160,13150,13160,13150,3
|
|
20230831,130400,550150640,13160,13170,13170,13160,111
|
|
20230831,130300,548689290,13160,13160,13160,13160,13
|
|
20230831,130200,548518210,13160,13160,13160,13160,88
|
|
20230831,130100,547360130,13160,13160,13160,13160,21
|
|
20230831,130000,547083770,13160,13160,13160,13160,3
|
|
20230831,125900,547044290,13160,13150,13160,13150,43
|
|
20230831,125800,546478820,13150,13150,13160,13150,37
|
|
20230831,125700,545992250,13150,13160,13160,13150,11
|
|
20230831,125600,545847500,13160,13150,13160,13150,12
|
|
20230831,125500,545689600,13160,13160,13160,13160,20
|
|
20230831,125400,545426400,13150,13140,13150,13140,173
|
|
20230831,125300,543152520,13130,13130,13130,13130,109
|
|
20230831,125200,541721350,13130,13130,13130,13130,24
|
|
20230831,125100,541406230,13130,13130,13130,13130,80
|
|
20230831,125000,540355830,13140,13140,13140,13140,1
|
|
20230831,124900,540342690,13140,13150,13150,13140,158
|
|
20230831,124800,538265650,13150,13150,13150,13150,50
|
|
20230831,124700,537608150,13140,13140,13140,13140,40
|
|
20230831,124600,537082550,13140,13140,13140,13140,49
|
|
20230831,124500,536438690,13140,13130,13140,13130,108
|
|
20230831,124400,535020550,13130,13140,13140,13130,181
|
|
20230831,124300,532643970,13140,13140,13140,13140,43
|
|
20230831,124200,532078950,13140,13140,13140,13140,10
|
|
20230831,124100,531947550,13150,13150,13150,13150,1
|
|
20230831,124000,531934400,13150,13130,13150,13130,106
|
|
20230831,123900,530541690,13130,13130,13130,13130,81
|
|
20230831,123800,529478160,13130,13130,13130,13130,10
|
|
20230831,123700,529346860,13130,13120,13130,13120,113
|
|
20230831,123600,527863510,13120,13130,13130,13120,223
|
|
20230831,123500,524935950,13130,13140,13140,13130,58
|
|
20230831,123400,524174360,13140,13140,13140,13140,2
|
|
20230831,123300,524148080,13130,13130,13130,13130,0
|
|
20230831,123200,524148080,13130,13130,13130,13130,182
|
|
20230831,123100,521758420,13130,13130,13130,13120,396
|
|
20230831,123000,516559660,13120,13120,13130,13120,28
|
|
20230831,122900,516192290,13120,13130,13130,13120,22
|
|
20230831,122800,515903640,13120,13120,13120,13120,21
|
|
20230831,122700,515628120,13120,13130,13130,13120,24
|
|
20230831,122600,515313030,13120,13120,13120,13120,121
|
|
20230831,122500,513725510,13130,13130,13130,13130,100
|
|
20230831,122400,512412510,13130,13130,13130,13130,101
|
|
20230831,122300,511086380,13130,13150,13160,13130,71
|
|
20230831,122200,510152760,13140,13130,13140,13130,136
|
|
20230831,122100,508365820,13130,13130,13130,13130,38
|
|
20230831,122000,507866880,13120,13120,13120,13120,0
|
|
20230831,121900,507866880,13120,13140,13140,13120,503
|
|
20230831,121800,501266520,13140,13140,13140,13140,5
|
|
20230831,121700,501200820,13140,13140,13140,13140,1
|
|
20230831,121600,501187680,13130,13130,13140,13130,70
|
|
20230831,121500,500268570,13130,13130,13130,13120,103
|
|
20230831,121400,498917050,13120,13130,13140,13120,9
|
|
20230831,121300,498798870,13130,13140,13140,13130,467
|
|
20230831,121200,492666600,13150,13150,13150,13150,12
|
|
20230831,121100,492508800,13140,13140,13140,13140,14
|
|
20230831,121000,492324840,13140,13150,13150,13130,754
|
|
20230831,120900,482422800,13140,13160,13160,13140,379
|
|
20230831,120800,477442560,13150,13180,13180,13150,61
|
|
20230831,120700,476640230,13170,13150,13170,13150,18
|
|
20230831,120600,476403190,13150,13150,13150,13150,1
|
|
20230831,120500,476390040,13210,13150,13210,13150,194
|
|
20230831,120400,473836720,13140,13130,13140,13130,196
|
|
20230831,120300,471261780,13130,13130,13140,13130,24
|
|
20230831,120200,470946560,13140,13140,13140,13140,306
|
|
20230831,120100,466925720,13140,13140,13140,13130,333
|
|
20230831,120000,462550850,13140,13140,13140,13130,439
|
|
20230831,115900,456782890,13140,13140,13140,13140,318
|
|
20230831,115800,452604370,13140,13130,13140,13130,286
|
|
20230831,115700,448846920,13140,13180,13190,13130,3960
|
|
20230831,115600,396741810,13180,13180,13180,13180,45
|
|
20230831,115500,396148710,13200,13200,13200,13200,6
|
|
20230831,115400,396069510,13180,13190,13200,13180,503
|
|
20230831,115300,389433080,13190,13190,13190,13190,135
|
|
20230831,115200,387652430,13200,13200,13200,13200,0
|
|
20230831,115100,387652430,13200,13190,13200,13190,7
|
|
20230831,115000,387560090,13180,13190,13190,13180,263
|
|
20230831,114900,384091890,13190,13200,13210,13190,671
|
|
20230831,114800,375238180,13210,13200,13210,13200,149
|
|
20230831,114700,373271370,13190,13200,13200,13190,110
|
|
20230831,114600,371819590,13200,13210,13210,13200,95
|
|
20230831,114500,370565040,13200,13200,13200,13200,39
|
|
20230831,114400,370050240,13200,13190,13200,13190,99
|
|
20230831,114300,368744300,13180,13190,13190,13180,81
|
|
20230831,114200,367676040,13190,13190,13190,13190,6
|
|
20230831,114100,367596900,13190,13190,13190,13190,0
|
|
20230831,114000,367596900,13190,13190,13190,13180,84
|
|
20230831,113900,366489210,13190,13190,13190,13190,234
|
|
20230831,113800,363402750,13180,13190,13190,13180,22
|
|
20230831,113700,363112780,13190,13180,13190,13180,15
|
|
20230831,113600,362915040,13180,13200,13200,13180,646
|
|
20230831,113500,354391930,13200,13200,13200,13200,1
|
|
20230831,113400,354378730,13220,13210,13220,13210,91
|
|
20230831,113300,353176600,13210,13210,13210,13210,74
|
|
20230831,113200,352199060,13210,13210,13210,13210,33
|
|
20230831,113100,351763130,13210,13220,13220,13210,52
|
|
20230831,113000,351076140,13220,13220,13220,13220,0
|
|
20230831,112900,351076140,13220,13220,13220,13220,2
|
|
20230831,112800,351049700,13220,13220,13220,13210,158
|
|
20230831,112700,348961160,13220,13210,13220,13210,118
|
|
20230831,112600,347402060,13200,13200,13200,13200,193
|
|
20230831,112500,344854460,13210,13210,13210,13210,16
|
|
20230831,112400,344643100,13220,13210,13220,13210,100
|
|
20230831,112300,343321940,13200,13200,13200,13200,0
|
|
20230831,112200,343321940,13200,13200,13200,13200,188
|
|
20230831,112100,340840340,13200,13190,13200,13190,78
|
|
20230831,112000,339810840,13190,13190,13190,13190,401
|
|
20230831,111900,334521650,13190,13200,13200,13190,340
|
|
20230831,111800,330036220,13200,13200,13200,13200,300
|
|
20230831,111700,326076220,13200,13200,13200,13200,526
|
|
20230831,111600,319133020,13200,13230,13230,13200,1274
|
|
20230831,111500,302299460,13230,13230,13230,13230,0
|
|
20230831,111400,302299460,13230,13250,13250,13230,268
|
|
20230831,111300,298750940,13250,13250,13250,13250,35
|
|
20230831,111200,298287190,13250,13250,13250,13240,221
|
|
20230831,111100,295359040,13250,13250,13250,13250,18
|
|
20230831,111000,295120540,13250,13250,13250,13250,60
|
|
20230831,110900,294325540,13240,13250,13250,13240,460
|
|
20230831,110800,288235080,13250,13260,13260,13250,320
|
|
20230831,110700,283994760,13260,13260,13260,13260,62
|
|
20230831,110600,283172640,13260,13290,13290,13260,244
|
|
20230831,110500,279934020,13310,13310,13310,13310,0
|
|
20230831,110400,279934020,13310,13310,13310,13310,0
|
|
20230831,110300,279934020,13310,13310,13310,13310,0
|
|
20230831,110200,279934020,13310,13300,13310,13300,63
|
|
20230831,110100,279095820,13300,13300,13300,13300,101
|
|
20230831,110000,277752520,13320,13330,13330,13320,57
|
|
20230831,105900,276992780,13330,13320,13330,13320,100
|
|
20230831,105800,275660120,13320,13320,13320,13320,15
|
|
20230831,105700,275460320,13310,13300,13310,13300,84
|
|
20230831,105600,274342680,13290,13280,13290,13280,185
|
|
20230831,105500,271884500,13270,13270,13270,13270,61
|
|
20230831,105400,271075030,13260,13250,13260,13250,274
|
|
20230831,105300,267443760,13250,13250,13260,13250,23
|
|
20230831,105200,267139000,13260,13260,13270,13260,52
|
|
20230831,105100,266449470,13270,13270,13270,13270,1
|
|
20230831,105000,266436200,13260,13270,13270,13260,40
|
|
20230831,104900,265905550,13270,13270,13270,13270,0
|
|
20230831,104800,265905550,13270,13270,13270,13270,1
|
|
20230831,104700,265892280,13260,13260,13260,13260,77
|
|
20230831,104600,264871260,13250,13250,13250,13250,18
|
|
20230831,104500,264632760,13250,13260,13260,13250,185
|
|
20230831,104400,262181500,13250,13260,13260,13250,17
|
|
20230831,104300,261956240,13250,13260,13260,13250,70
|
|
20230831,104200,261028680,13260,13260,13260,13260,76
|
|
20230831,104100,260020920,13250,13280,13290,13240,1965
|
|
20230831,104000,233943130,13290,13310,13320,13290,1314
|
|
20230831,103900,216466260,13320,13320,13320,13310,114
|
|
20230831,103800,214948890,13310,13310,13310,13310,13
|
|
20230831,103700,214775860,13320,13310,13320,13310,177
|
|
20230831,103600,212419920,13320,13320,13320,13320,329
|
|
20230831,103500,208037640,13330,13320,13330,13320,16
|
|
20230831,103400,207824470,13330,13320,13330,13320,38
|
|
20230831,103300,207318180,13320,13320,13320,13320,12
|
|
20230831,103200,207158340,13330,13320,13330,13320,100
|
|
20230831,103100,205826330,13320,13320,13320,13320,121
|
|
20230831,103000,204214610,13320,13320,13330,13320,19
|
|
20230831,102900,203961520,13330,13320,13330,13320,78
|
|
20230831,102800,202922550,13330,13320,13330,13320,83
|
|
20230831,102700,201816970,13320,13340,13340,13320,363
|
|
20230831,102600,196980970,13330,13340,13340,13330,270
|
|
20230831,102500,193381670,13340,13340,13340,13340,9
|
|
20230831,102400,193261610,13350,13340,13350,13340,416
|
|
20230831,102300,187712160,13340,13350,13350,13340,14
|
|
20230831,102200,187525360,13350,13350,13350,13350,97
|
|
20230831,102100,186230410,13350,13360,13360,13350,15
|
|
20230831,102000,186030100,13360,13360,13360,13360,20
|
|
20230831,101900,185762900,13360,13360,13360,13350,1833
|
|
20230831,101800,161291790,13360,13360,13360,13350,88
|
|
20230831,101700,160116200,13360,13370,13370,13360,324
|
|
20230831,101600,155787540,13370,13370,13370,13370,10
|
|
20230831,101500,155653840,13370,13370,13370,13370,9
|
|
20230831,101400,155533510,13370,13370,13370,13370,22
|
|
20230831,101300,155239370,13390,13380,13390,13370,251
|
|
20230831,101200,151883270,13380,13380,13390,13380,11
|
|
20230831,101100,151736080,13380,13370,13380,13370,38
|
|
20230831,101000,151227750,13380,13380,13380,13380,14
|
|
20230831,100900,151040430,13380,13380,13380,13380,11
|
|
20230831,100800,150893250,13380,13370,13380,13370,17
|
|
20230831,100700,150665800,13370,13370,13370,13370,128
|
|
20230831,100600,148954440,13380,13380,13380,13380,510
|
|
20230831,100500,142130640,13390,13390,13390,13380,42
|
|
20230831,100400,141568280,13380,13380,13380,13380,11
|
|
20230831,100300,141421100,13380,13380,13380,13380,37
|
|
20230831,100200,140926040,13380,13380,13390,13380,25
|
|
20230831,100100,140591530,13380,13390,13390,13380,103
|
|
20230831,100000,139212990,13390,13380,13390,13380,102
|
|
20230831,095900,137847970,13390,13380,13390,13380,15
|
|
20230831,095800,137647190,13380,13380,13390,13380,26
|
|
20230831,095700,137299300,13380,13390,13390,13380,39
|
|
20230831,095600,136777180,13380,13390,13390,13380,74
|
|
20230831,095500,135786340,13390,13380,13390,13380,65
|
|
20230831,095400,134916440,13380,13380,13380,13380,15
|
|
20230831,095300,134715740,13380,13390,13390,13380,547
|
|
20230831,095200,127396400,13390,13390,13390,13390,15
|
|
20230831,095100,127195550,13390,13390,13400,13390,82
|
|
20230831,095000,126097450,13400,13390,13400,13390,17
|
|
20230831,094900,125869660,13390,13400,13400,13380,1630
|
|
20230831,094800,104038150,13410,13400,13410,13400,22
|
|
20230831,094700,103743320,13400,13410,13410,13400,22
|
|
20230831,094600,103448510,13400,13400,13400,13400,22
|
|
20230831,094500,103153710,13400,13400,13400,13400,120
|
|
20230831,094400,101545710,13400,13400,13400,13400,19
|
|
20230831,094300,101291110,13400,13400,13410,13400,36
|
|
20230831,094200,100808630,13400,13410,13410,13400,679
|
|
20230831,094100,91709900,13410,13410,13410,13410,29
|
|
20230831,094000,91321010,13410,13400,13410,13400,122
|
|
20230831,093900,89685150,13410,13410,13410,13400,223
|
|
20230831,093800,86694840,13410,13410,13420,13410,46
|
|
20230831,093700,86077950,13410,13410,13410,13410,41
|
|
20230831,093600,85528140,13420,13420,13420,13410,25
|
|
20230831,093500,85192770,13420,13420,13420,13410,165
|
|
20230831,093400,82978600,13430,13410,13430,13410,116
|
|
20230831,093300,81421470,13410,13400,13410,13400,286
|
|
20230831,093200,77588780,13400,13410,13430,13400,402
|
|
20230831,093100,72198900,13440,13430,13440,13410,250
|
|
20230831,093000,68842740,13430,13440,13450,13430,148
|
|
20230831,092900,66854630,13430,13440,13450,13430,89
|
|
20230831,092800,65659150,13440,13430,13440,13430,63
|
|
20230831,092700,64813000,13430,13430,13440,13420,52
|
|
20230831,092600,64114780,13430,13420,13430,13420,5
|
|
20230831,092500,64047640,13420,13430,13430,13420,34
|
|
20230831,092400,63591350,13440,13440,13460,13420,323
|
|
20230831,092300,59253160,13440,13450,13450,13440,54
|
|
20230831,092200,58527180,13450,13460,13460,13450,96
|
|
20230831,092100,57235520,13460,13470,13470,13460,89
|
|
20230831,092000,56036870,13470,13480,13480,13470,22
|
|
20230831,091900,55740320,13480,13490,13500,13480,366
|
|
20230831,091800,50806000,13490,13510,13510,13490,632
|
|
20230831,091700,42274610,13510,13520,13530,13510,159
|
|
20230831,091600,40125070,13510,13530,13530,13510,159
|
|
20230831,091500,37975760,13530,13530,13530,13520,96
|
|
20230831,091400,36677490,13520,13520,13520,13520,30
|
|
20230831,091300,36271890,13530,13510,13530,13510,22
|
|
20230831,091200,35974640,13530,13530,13530,13500,308
|
|
20230831,091100,31815410,13530,13530,13530,13530,46
|
|
20230831,091000,31193030,13570,13560,13570,13560,17
|
|
20230831,090900,30962400,13580,13540,13590,13540,266
|
|
20230831,090800,27352390,13530,13510,13530,13510,94
|
|
20230831,090700,26081500,13500,13500,13500,13500,1
|
|
20230831,090600,26068000,13510,13540,13540,13510,225
|
|
20230831,090500,23027900,13540,13540,13540,13500,1025
|
|
20230831,090400,9162100,13530,13500,13530,13490,496
|
|
20230831,090300,2454090,13500,13500,13500,13500,3
|
|
20230831,090200,2413590,13500,13500,13500,13500,17
|
|
20230831,090100,2184090,13490,13490,13490,13490,13
|
|
20230831,090000,2008720,13490,13480,13540,13480,149
|