616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191300,470786210,19250,19250,19250,19250,188
|
|
20230831,191200,470786210,19250,19250,19250,19250,0
|
|
20230831,191100,470786210,19250,19250,19250,19250,0
|
|
20230831,191000,470786210,19250,19250,19250,19250,0
|
|
20230831,190900,470786210,19250,19250,19250,19250,0
|
|
20230831,190800,470786210,19250,19250,19250,19250,0
|
|
20230831,190700,470786210,19250,19250,19250,19250,0
|
|
20230831,190600,470786210,19250,19250,19250,19250,0
|
|
20230831,190500,470786210,19250,19250,19250,19250,0
|
|
20230831,190400,470786210,19250,19250,19250,19250,0
|
|
20230831,190300,470786210,19250,19250,19250,19250,0
|
|
20230831,190200,470786210,19250,19250,19250,19250,0
|
|
20230831,190100,470786210,19250,19250,19250,19250,0
|
|
20230831,190000,470786210,19250,19250,19250,19250,0
|
|
20230831,185900,470786210,19250,19250,19250,19250,0
|
|
20230831,185800,470786210,19250,19250,19250,19250,0
|
|
20230831,185700,470786210,19250,19250,19250,19250,0
|
|
20230831,185600,470786210,19250,19250,19250,19250,0
|
|
20230831,185500,470786210,19250,19250,19250,19250,0
|
|
20230831,185400,470786210,19250,19250,19250,19250,0
|
|
20230831,185300,470786210,19250,19250,19250,19250,0
|
|
20230831,185200,470786210,19250,19250,19250,19250,0
|
|
20230831,185100,470786210,19250,19250,19250,19250,0
|
|
20230831,185000,470786210,19250,19250,19250,19250,0
|
|
20230831,184900,470786210,19250,19250,19250,19250,0
|
|
20230831,184800,470786210,19250,19250,19250,19250,0
|
|
20230831,184700,470786210,19250,19250,19250,19250,0
|
|
20230831,184600,470786210,19250,19250,19250,19250,0
|
|
20230831,184500,470786210,19250,19250,19250,19250,0
|
|
20230831,184400,470786210,19250,19250,19250,19250,0
|
|
20230831,184300,470786210,19250,19250,19250,19250,188
|
|
20230831,184200,470786210,19250,19250,19250,19250,0
|
|
20230831,184100,470786210,19250,19250,19250,19250,0
|
|
20230831,184000,470786210,19250,19250,19250,19250,0
|
|
20230831,183900,470786210,19250,19250,19250,19250,0
|
|
20230831,183800,470786210,19250,19250,19250,19250,0
|
|
20230831,183700,470786210,19250,19250,19250,19250,0
|
|
20230831,183600,470786210,19250,19250,19250,19250,0
|
|
20230831,183500,470786210,19250,19250,19250,19250,0
|
|
20230831,183400,470786210,19250,19250,19250,19250,0
|
|
20230831,183300,470786210,19250,19250,19250,19250,0
|
|
20230831,183200,470786210,19250,19250,19250,19250,0
|
|
20230831,183100,470786210,19250,19250,19250,19250,0
|
|
20230831,183000,470786210,19250,19250,19250,19250,0
|
|
20230831,182900,470786210,19250,19250,19250,19250,0
|
|
20230831,182800,470786210,19250,19250,19250,19250,0
|
|
20230831,182700,470786210,19250,19250,19250,19250,0
|
|
20230831,182600,470786210,19250,19250,19250,19250,0
|
|
20230831,182500,470786210,19250,19250,19250,19250,0
|
|
20230831,182400,470786210,19250,19250,19250,19250,0
|
|
20230831,182300,470786210,19250,19250,19250,19250,0
|
|
20230831,182200,470786210,19250,19250,19250,19250,0
|
|
20230831,182100,470786210,19250,19250,19250,19250,0
|
|
20230831,182000,470786210,19250,19250,19250,19250,0
|
|
20230831,181900,470786210,19250,19250,19250,19250,0
|
|
20230831,181800,470786210,19250,19250,19250,19250,0
|
|
20230831,181700,470786210,19250,19250,19250,19250,0
|
|
20230831,181600,470786210,19250,19250,19250,19250,0
|
|
20230831,181500,470786210,19250,19250,19250,19250,0
|
|
20230831,181400,470786210,19250,19250,19250,19250,0
|
|
20230831,181300,470786210,19250,19250,19250,19250,188
|
|
20230831,181200,470786210,19250,19250,19250,19250,0
|
|
20230831,181100,470786210,19250,19250,19250,19250,0
|
|
20230831,181000,470786210,19250,19250,19250,19250,0
|
|
20230831,180900,470786210,19250,19250,19250,19250,0
|
|
20230831,180800,470786210,19250,19250,19250,19250,0
|
|
20230831,180700,470786210,19250,19250,19250,19250,0
|
|
20230831,180600,470786210,19250,19250,19250,19250,0
|
|
20230831,180500,470786210,19250,19250,19250,19250,0
|
|
20230831,180400,470786210,19250,19250,19250,19250,0
|
|
20230831,180300,470786210,19250,19250,19250,19250,0
|
|
20230831,180200,470786210,19250,19250,19250,19250,0
|
|
20230831,180100,470786210,19250,19250,19250,19250,0
|
|
20230831,180000,470786210,19250,19250,19250,19250,0
|
|
20230831,175900,470786210,19250,19250,19250,19250,0
|
|
20230831,175800,470786210,19250,19250,19250,19250,0
|
|
20230831,175700,470786210,19250,19250,19250,19250,0
|
|
20230831,175600,470786210,19250,19250,19250,19250,0
|
|
20230831,175500,470786210,19250,19250,19250,19250,0
|
|
20230831,175400,470786210,19250,19250,19250,19250,0
|
|
20230831,175300,470786210,19250,19250,19250,19250,0
|
|
20230831,175200,470786210,19250,19250,19250,19250,0
|
|
20230831,175100,470786210,19250,19250,19250,19250,0
|
|
20230831,175000,470786210,19250,19250,19250,19250,0
|
|
20230831,174900,470786210,19250,19250,19250,19250,0
|
|
20230831,174800,470786210,19250,19250,19250,19250,0
|
|
20230831,174700,470786210,19250,19250,19250,19250,0
|
|
20230831,174600,470786210,19250,19250,19250,19250,0
|
|
20230831,174500,470786210,19250,19250,19250,19250,0
|
|
20230831,174400,470786210,19250,19250,19250,19250,0
|
|
20230831,174300,470786210,19250,19250,19250,19250,188
|
|
20230831,174200,470786210,19250,19250,19250,19250,0
|
|
20230831,174100,470786210,19250,19250,19250,19250,0
|
|
20230831,174000,470786210,19250,19250,19250,19250,0
|
|
20230831,173900,470786210,19250,19250,19250,19250,0
|
|
20230831,173800,470786210,19250,19250,19250,19250,0
|
|
20230831,173700,470786210,19250,19250,19250,19250,0
|
|
20230831,173600,470786210,19250,19250,19250,19250,0
|
|
20230831,173500,470786210,19250,19250,19250,19250,0
|
|
20230831,173400,470786210,19250,19250,19250,19250,0
|
|
20230831,173300,470786210,19250,19250,19250,19250,0
|
|
20230831,173200,470786210,19250,19250,19250,19250,0
|
|
20230831,173100,470786210,19250,19250,19250,19250,0
|
|
20230831,173000,470786210,19250,19250,19250,19250,0
|
|
20230831,172900,470786210,19250,19250,19250,19250,0
|
|
20230831,172800,470786210,19250,19250,19250,19250,0
|
|
20230831,172700,470786210,19250,19250,19250,19250,0
|
|
20230831,172600,470786210,19250,19250,19250,19250,0
|
|
20230831,172500,470786210,19250,19250,19250,19250,0
|
|
20230831,172400,470786210,19250,19250,19250,19250,0
|
|
20230831,172300,470786210,19250,19250,19250,19250,0
|
|
20230831,172200,470786210,19250,19250,19250,19250,0
|
|
20230831,172100,470786210,19250,19250,19250,19250,0
|
|
20230831,172000,470786210,19250,19250,19250,19250,0
|
|
20230831,171900,470786210,19250,19250,19250,19250,0
|
|
20230831,171800,470786210,19250,19250,19250,19250,0
|
|
20230831,171700,470786210,19250,19250,19250,19250,0
|
|
20230831,171600,470786210,19250,19250,19250,19250,0
|
|
20230831,171500,470786210,19250,19250,19250,19250,0
|
|
20230831,171400,470786210,19250,19250,19250,19250,0
|
|
20230831,171300,470786210,19250,19250,19250,19250,188
|
|
20230831,171200,470786210,19250,19250,19250,19250,0
|
|
20230831,171100,470786210,19250,19250,19250,19250,0
|
|
20230831,171000,470786210,19250,19250,19250,19250,0
|
|
20230831,170900,470786210,19250,19250,19250,19250,0
|
|
20230831,170800,470786210,19250,19250,19250,19250,0
|
|
20230831,170700,470786210,19250,19250,19250,19250,0
|
|
20230831,170600,470786210,19250,19250,19250,19250,0
|
|
20230831,170500,470786210,19250,19250,19250,19250,0
|
|
20230831,170400,470786210,19250,19250,19250,19250,0
|
|
20230831,170300,470786210,19250,19250,19250,19250,0
|
|
20230831,170200,470786210,19250,19250,19250,19250,0
|
|
20230831,170100,470786210,19250,19250,19250,19250,0
|
|
20230831,170000,470786210,19250,19250,19250,19250,0
|
|
20230831,165900,470786210,19250,19250,19250,19250,0
|
|
20230831,165800,470786210,19250,19250,19250,19250,0
|
|
20230831,165700,470786210,19250,19250,19250,19250,0
|
|
20230831,165600,470786210,19250,19250,19250,19250,0
|
|
20230831,165500,470786210,19250,19250,19250,19250,0
|
|
20230831,165400,470786210,19250,19250,19250,19250,0
|
|
20230831,165300,470786210,19250,19250,19250,19250,0
|
|
20230831,165200,470786210,19250,19250,19250,19250,0
|
|
20230831,165100,470786210,19250,19250,19250,19250,0
|
|
20230831,165000,470786210,19250,19250,19250,19250,0
|
|
20230831,164900,470786210,19250,19250,19250,19250,0
|
|
20230831,164800,470786210,19250,19250,19250,19250,0
|
|
20230831,164700,470786210,19250,19250,19250,19250,0
|
|
20230831,164600,470786210,19250,19250,19250,19250,0
|
|
20230831,164500,470786210,19250,19250,19250,19250,0
|
|
20230831,164400,470786210,19250,19250,19250,19250,0
|
|
20230831,164300,470786210,19250,19250,19250,19250,188
|
|
20230831,164200,470786210,19250,19250,19250,19250,0
|
|
20230831,164100,470786210,19250,19250,19250,19250,0
|
|
20230831,164000,470786210,19250,19250,19250,19250,0
|
|
20230831,163900,470786210,19250,19250,19250,19250,0
|
|
20230831,163800,470786210,19250,19250,19250,19250,0
|
|
20230831,163700,470786210,19250,19250,19250,19250,0
|
|
20230831,163600,470786210,19250,19250,19250,19250,0
|
|
20230831,163500,470786210,19250,19250,19250,19250,0
|
|
20230831,163400,470786210,19250,19250,19250,19250,0
|
|
20230831,163300,470786210,19250,19250,19250,19250,0
|
|
20230831,163200,470786210,19250,19250,19250,19250,0
|
|
20230831,163100,470786210,19250,19250,19250,19250,0
|
|
20230831,163000,470786210,19250,19250,19250,19250,0
|
|
20230831,162900,470786210,19250,19250,19250,19250,0
|
|
20230831,162800,470786210,19250,19250,19250,19250,0
|
|
20230831,162700,470786210,19250,19250,19250,19250,0
|
|
20230831,162600,470786210,19250,19250,19250,19250,0
|
|
20230831,162500,470786210,19250,19250,19250,19250,0
|
|
20230831,162400,470786210,19250,19250,19250,19250,0
|
|
20230831,162300,470786210,19250,19250,19250,19250,0
|
|
20230831,162200,470786210,19250,19250,19250,19250,0
|
|
20230831,162100,470786210,19250,19250,19250,19250,0
|
|
20230831,162000,470786210,19250,19250,19250,19250,0
|
|
20230831,161900,470786210,19250,19250,19250,19250,0
|
|
20230831,161800,470786210,19250,19250,19250,19250,0
|
|
20230831,161700,470786210,19250,19250,19250,19250,0
|
|
20230831,161600,470786210,19250,19250,19250,19250,0
|
|
20230831,161500,470786210,19250,19250,19250,19250,0
|
|
20230831,161400,470786210,19250,19250,19250,19250,0
|
|
20230831,161300,470786210,19250,19250,19250,19250,188
|
|
20230831,161200,470786210,19250,19250,19250,19250,0
|
|
20230831,161100,470786210,19250,19250,19250,19250,0
|
|
20230831,161000,470786210,19250,19250,19250,19250,0
|
|
20230831,160900,470786210,19250,19250,19250,19250,0
|
|
20230831,160800,470786210,19250,19250,19250,19250,0
|
|
20230831,160700,470786210,19250,19250,19250,19250,0
|
|
20230831,160600,470786210,19250,19250,19250,19250,0
|
|
20230831,160500,470786210,19250,19250,19250,19250,0
|
|
20230831,160400,470786210,19250,19250,19250,19250,0
|
|
20230831,160300,470786210,19250,19250,19250,19250,0
|
|
20230831,160200,470786210,19250,19250,19250,19250,0
|
|
20230831,160100,470786210,19250,19250,19250,19250,0
|
|
20230831,160000,470786210,19250,19250,19250,19250,0
|
|
20230831,155900,470786210,19250,19250,19250,19250,0
|
|
20230831,155800,470786210,19250,19250,19250,19250,0
|
|
20230831,155700,470786210,19250,19250,19250,19250,0
|
|
20230831,155600,470786210,19250,19250,19250,19250,0
|
|
20230831,155500,470786210,19250,19250,19250,19250,0
|
|
20230831,155400,470786210,19250,19250,19250,19250,0
|
|
20230831,155300,470786210,19250,19250,19250,19250,0
|
|
20230831,155200,470786210,19250,19250,19250,19250,0
|
|
20230831,155100,470786210,19250,19250,19250,19250,0
|
|
20230831,155000,470786210,19250,19250,19250,19250,0
|
|
20230831,154900,470786210,19250,19250,19250,19250,0
|
|
20230831,154800,470786210,19250,19250,19250,19250,0
|
|
20230831,154700,470786210,19250,19250,19250,19250,0
|
|
20230831,154600,470786210,19250,19250,19250,19250,0
|
|
20230831,154500,470786210,19250,19250,19250,19250,0
|
|
20230831,154400,470786210,19250,19250,19250,19250,0
|
|
20230831,154300,470786210,19250,19250,19250,19250,188
|
|
20230831,154200,470786210,19250,19250,19250,19250,0
|
|
20230831,154100,470786210,19250,19250,19250,19250,0
|
|
20230831,154000,470786210,19250,19250,19250,19250,0
|
|
20230831,153900,470786210,19250,19250,19250,19250,0
|
|
20230831,153800,470786210,19250,19250,19250,19250,0
|
|
20230831,153700,470786210,19250,19250,19250,19250,0
|
|
20230831,153600,470786210,19250,19250,19250,19250,0
|
|
20230831,153500,470786210,19250,19250,19250,19250,0
|
|
20230831,153400,470786210,19250,19250,19250,19250,0
|
|
20230831,153300,470786210,19250,19250,19250,19250,0
|
|
20230831,153200,470786210,19250,19250,19250,19250,0
|
|
20230831,153100,470786210,19250,19250,19250,19250,0
|
|
20230831,153000,470786210,19250,19250,19250,19250,188
|
|
20230831,152900,467167210,19200,19200,19200,19200,0
|
|
20230831,152800,467167210,19200,19200,19200,19200,0
|
|
20230831,152700,467167210,19200,19200,19200,19200,0
|
|
20230831,152600,467167210,19200,19200,19200,19200,0
|
|
20230831,152500,467167210,19200,19200,19200,19200,0
|
|
20230831,152400,467167210,19200,19200,19200,19200,0
|
|
20230831,152300,467167210,19200,19200,19200,19200,0
|
|
20230831,152200,467167210,19200,19200,19200,19200,0
|
|
20230831,152100,467167210,19200,19200,19200,19200,0
|
|
20230831,152000,467167210,19200,19200,19200,19200,0
|
|
20230831,151900,467167210,19200,19210,19270,19200,21
|
|
20230831,151800,466763920,19270,19270,19270,19200,156
|
|
20230831,151700,463768440,19270,19270,19270,19270,1
|
|
20230831,151600,463749170,19190,19200,19270,19190,206
|
|
20230831,151500,459795900,19200,19190,19200,19190,429
|
|
20230831,151400,451563190,19200,19200,19230,19200,186
|
|
20230831,151300,447991950,19200,19220,19220,19200,111
|
|
20230831,151200,445860720,19230,19230,19230,19230,0
|
|
20230831,151100,445860720,19230,19200,19270,19200,33
|
|
20230831,151000,445226930,19190,19200,19200,19190,99
|
|
20230831,150900,443326400,19270,19270,19270,19270,1
|
|
20230831,150800,443307130,19200,19190,19270,19190,141
|
|
20230831,150700,440599730,19190,19190,19190,19190,10
|
|
20230831,150600,440407830,19180,19180,19180,19180,10
|
|
20230831,150500,440216030,19270,19200,19270,19190,531
|
|
20230831,150400,430023800,19200,19200,19200,19200,12
|
|
20230831,150300,429793400,19200,19200,19200,19200,5
|
|
20230831,150200,429697400,19200,19210,19210,19200,21
|
|
20230831,150100,429294170,19270,19200,19270,19200,261
|
|
20230831,150000,424282900,19200,19200,19200,19200,268
|
|
20230831,145900,419137300,19200,19210,19270,19200,227
|
|
20230831,145800,414776670,19190,19210,19210,19190,500
|
|
20230831,145700,405176430,19270,19270,19270,19270,1
|
|
20230831,145600,405157160,19220,19220,19220,19220,0
|
|
20230831,145500,405157160,19220,19270,19270,19220,101
|
|
20230831,145400,403215890,19190,19210,19210,19190,531
|
|
20230831,145300,393018960,19210,19210,19210,19210,255
|
|
20230831,145200,388120410,19270,19270,19270,19270,0
|
|
20230831,145100,388120410,19270,19270,19270,19270,0
|
|
20230831,145000,388120410,19270,19270,19270,19270,1
|
|
20230831,144900,388101140,19270,19200,19270,19190,181
|
|
20230831,144800,384627070,19270,19270,19270,19270,1
|
|
20230831,144700,384607800,19200,19210,19210,19200,122
|
|
20230831,144600,382264900,19270,19270,19270,19270,0
|
|
20230831,144500,382264900,19270,19270,19270,19270,0
|
|
20230831,144400,382264900,19270,19270,19270,19270,5
|
|
20230831,144300,382168550,19270,19270,19270,19270,0
|
|
20230831,144200,382168550,19270,19270,19270,19270,1
|
|
20230831,144100,382149280,19220,19220,19220,19220,25
|
|
20230831,144000,381668780,19220,19220,19220,19220,79
|
|
20230831,143900,380150400,19280,19280,19280,19280,0
|
|
20230831,143800,380150400,19280,19280,19280,19280,0
|
|
20230831,143700,380150400,19280,19280,19280,19280,1
|
|
20230831,143600,380131120,19200,19200,19200,19200,0
|
|
20230831,143500,380131120,19200,19200,19200,19200,215
|
|
20230831,143400,376003120,19200,19200,19200,19190,14
|
|
20230831,143300,375734350,19200,19200,19200,19200,7
|
|
20230831,143200,375599950,19200,19190,19200,19190,75
|
|
20230831,143100,374160040,19200,19190,19200,19190,20
|
|
20230831,143000,373776110,19190,19200,19200,19190,216
|
|
20230831,142900,369629140,19200,19200,19200,19200,1
|
|
20230831,142800,369609940,19280,19200,19280,19200,6
|
|
20230831,142700,369494660,19200,19280,19280,19200,2
|
|
20230831,142600,369456180,19200,19200,19200,19200,0
|
|
20230831,142500,369456180,19200,19200,19200,19200,0
|
|
20230831,142400,369456180,19200,19200,19200,19200,1
|
|
20230831,142300,369436980,19280,19210,19290,19200,5
|
|
20230831,142200,369340800,19210,19250,19250,19210,23
|
|
20230831,142100,368898090,19290,19290,19290,19290,1
|
|
20230831,142000,368878800,19300,19300,19300,19300,0
|
|
20230831,141900,368878800,19300,19300,19300,19300,1
|
|
20230831,141800,368859500,19250,19250,19250,19250,0
|
|
20230831,141700,368859500,19250,19250,19250,19250,152
|
|
20230831,141600,365933500,19170,19170,19170,19170,0
|
|
20230831,141500,365933500,19170,19170,19170,19170,0
|
|
20230831,141400,365933500,19170,19170,19170,19170,3
|
|
20230831,141300,365875990,19160,19210,19210,19160,1101
|
|
20230831,141200,344767250,19210,19210,19210,19210,0
|
|
20230831,141100,344767250,19210,19210,19210,19210,0
|
|
20230831,141000,344767250,19210,19220,19220,19210,12
|
|
20230831,140900,344536620,19220,19220,19220,19220,138
|
|
20230831,140800,341884260,19220,19220,19220,19220,0
|
|
20230831,140700,341884260,19220,19220,19220,19220,20
|
|
20230831,140600,341499860,19200,19200,19200,19200,0
|
|
20230831,140500,341499860,19200,19200,19200,19200,0
|
|
20230831,140400,341499860,19200,19200,19200,19200,0
|
|
20230831,140300,341499860,19200,19200,19200,19200,834
|
|
20230831,140200,325487060,19200,19200,19200,19200,10
|
|
20230831,140100,325295060,19190,19190,19190,19190,6
|
|
20230831,140000,325179920,19190,19210,19210,19190,296
|
|
20230831,135900,319498440,19310,19310,19310,19310,0
|
|
20230831,135800,319498440,19310,19310,19310,19310,2
|
|
20230831,135700,319459820,19210,19210,19210,19210,5
|
|
20230831,135600,319363770,19240,19190,19240,19190,291
|
|
20230831,135500,313777620,19200,19250,19250,19200,1073
|
|
20230831,135400,293157830,19250,19250,19250,19250,0
|
|
20230831,135300,293157830,19250,19270,19270,19250,267
|
|
20230831,135200,288016150,19290,19290,19290,19290,0
|
|
20230831,135100,288016150,19290,19300,19300,19270,374
|
|
20230831,135000,280807010,19300,19300,19300,19300,0
|
|
20230831,134900,280807010,19300,19300,19300,19300,0
|
|
20230831,134800,280807010,19300,19300,19300,19300,0
|
|
20230831,134700,280807010,19300,19310,19310,19300,13
|
|
20230831,134600,280556080,19310,19310,19310,19310,7
|
|
20230831,134500,280420910,19330,19330,19330,19330,0
|
|
20230831,134400,280420910,19330,19330,19330,19330,0
|
|
20230831,134300,280420910,19330,19330,19330,19330,0
|
|
20230831,134200,280420910,19330,19330,19330,19330,0
|
|
20230831,134100,280420910,19330,19330,19330,19330,0
|
|
20230831,134000,280420910,19330,19330,19330,19330,0
|
|
20230831,133900,280420910,19330,19330,19330,19330,1
|
|
20230831,133800,280401580,19280,19340,19340,19280,11
|
|
20230831,133700,280189330,19330,19330,19330,19330,1
|
|
20230831,133600,280170000,19340,19340,19340,19340,0
|
|
20230831,133500,280170000,19340,19340,19340,19340,0
|
|
20230831,133400,280170000,19340,19340,19340,19340,2
|
|
20230831,133300,280131320,19340,19340,19340,19340,0
|
|
20230831,133200,280131320,19340,19340,19340,19340,0
|
|
20230831,133100,280131320,19340,19340,19340,19340,0
|
|
20230831,133000,280131320,19340,19340,19340,19340,0
|
|
20230831,132900,280131320,19340,19340,19340,19340,0
|
|
20230831,132800,280131320,19340,19340,19340,19340,0
|
|
20230831,132700,280131320,19340,19340,19340,19340,0
|
|
20230831,132600,280131320,19340,19340,19340,19340,0
|
|
20230831,132500,280131320,19340,19340,19340,19340,0
|
|
20230831,132400,280131320,19340,19340,19340,19340,0
|
|
20230831,132300,280131320,19340,19340,19340,19340,0
|
|
20230831,132200,280131320,19340,19340,19340,19340,0
|
|
20230831,132100,280131320,19340,19340,19340,19340,0
|
|
20230831,132000,280131320,19340,19340,19340,19340,0
|
|
20230831,131900,280131320,19340,19340,19340,19340,0
|
|
20230831,131800,280131320,19340,19340,19340,19340,0
|
|
20230831,131700,280131320,19340,19340,19340,19340,0
|
|
20230831,131600,280131320,19340,19340,19340,19340,0
|
|
20230831,131500,280131320,19340,19340,19340,19340,0
|
|
20230831,131400,280131320,19340,19340,19340,19340,0
|
|
20230831,131300,280131320,19340,19340,19340,19340,1
|
|
20230831,131200,280111980,19340,19300,19340,19270,105
|
|
20230831,131100,278087600,19300,19340,19340,19300,32
|
|
20230831,131000,277469960,19340,19340,19340,19340,1
|
|
20230831,130900,277450620,19310,19310,19310,19310,0
|
|
20230831,130800,277450620,19310,19310,19310,19310,0
|
|
20230831,130700,277450620,19310,19310,19310,19310,0
|
|
20230831,130600,277450620,19310,19310,19310,19310,0
|
|
20230831,130500,277450620,19310,19310,19310,19310,0
|
|
20230831,130400,277450620,19310,19310,19310,19310,0
|
|
20230831,130300,277450620,19310,19310,19310,19310,1
|
|
20230831,130200,277431310,19270,19290,19290,19270,300
|
|
20230831,130100,271646070,19310,19310,19310,19310,0
|
|
20230831,130000,271646070,19310,19310,19310,19310,0
|
|
20230831,125900,271646070,19310,19310,19310,19310,0
|
|
20230831,125800,271646070,19310,19300,19310,19300,61
|
|
20230831,125700,270468710,19300,19300,19300,19300,0
|
|
20230831,125600,270468710,19300,19300,19300,19300,0
|
|
20230831,125500,270468710,19300,19300,19300,19300,0
|
|
20230831,125400,270468710,19300,19300,19300,19300,0
|
|
20230831,125300,270468710,19300,19300,19300,19300,10
|
|
20230831,125200,270275710,19300,19280,19300,19280,18
|
|
20230831,125100,269928540,19290,19300,19300,19290,18
|
|
20230831,125000,269581220,19290,19290,19290,19290,2
|
|
20230831,124900,269542640,19300,19300,19300,19290,62
|
|
20230831,124800,268346500,19300,19310,19310,19300,11
|
|
20230831,124700,268134100,19310,19310,19310,19310,0
|
|
20230831,124600,268134100,19310,19310,19310,19310,10
|
|
20230831,124500,267941000,19310,19310,19310,19310,0
|
|
20230831,124400,267941000,19310,19310,19310,19310,1
|
|
20230831,124300,267921690,19280,19280,19280,19280,3
|
|
20230831,124200,267863850,19310,19310,19310,19310,0
|
|
20230831,124100,267863850,19310,19310,19310,19310,0
|
|
20230831,124000,267863850,19310,19310,19310,19310,85
|
|
20230831,123900,266222500,19280,19280,19280,19280,0
|
|
20230831,123800,266222500,19280,19280,19280,19280,272
|
|
20230831,123700,260978340,19310,19310,19310,19310,0
|
|
20230831,123600,260978340,19310,19310,19310,19310,0
|
|
20230831,123500,260978340,19310,19310,19310,19310,1
|
|
20230831,123400,260959030,19290,19330,19330,19290,558
|
|
20230831,123300,250190110,19340,19340,19350,19340,4
|
|
20230831,123200,250112740,19360,19360,19360,19360,0
|
|
20230831,123100,250112740,19360,19360,19360,19360,0
|
|
20230831,123000,250112740,19360,19360,19360,19360,5
|
|
20230831,122900,250015940,19370,19370,19370,19370,0
|
|
20230831,122800,250015940,19370,19370,19370,19370,0
|
|
20230831,122700,250015940,19370,19370,19370,19370,0
|
|
20230831,122600,250015940,19370,19370,19370,19370,0
|
|
20230831,122500,250015940,19370,19370,19370,19370,0
|
|
20230831,122400,250015940,19370,19370,19370,19370,0
|
|
20230831,122300,250015940,19370,19370,19370,19370,0
|
|
20230831,122200,250015940,19370,19370,19370,19370,1
|
|
20230831,122100,249996570,19300,19300,19300,19300,0
|
|
20230831,122000,249996570,19300,19300,19300,19300,0
|
|
20230831,121900,249996570,19300,19300,19300,19300,0
|
|
20230831,121800,249996570,19300,19300,19300,19300,0
|
|
20230831,121700,249996570,19300,19320,19320,19300,522
|
|
20230831,121600,239913450,19330,19330,19330,19330,178
|
|
20230831,121500,236472710,19380,19380,19380,19380,0
|
|
20230831,121400,236472710,19380,19380,19380,19380,45
|
|
20230831,121300,235600610,19330,19360,19360,19330,1597
|
|
20230831,121200,204702820,19370,19370,19370,19370,25
|
|
20230831,121100,204218570,19370,19380,19380,19370,578
|
|
20230831,121000,193019050,19410,19410,19410,19410,0
|
|
20230831,120900,193019050,19410,19410,19410,19410,0
|
|
20230831,120800,193019050,19410,19410,19410,19410,0
|
|
20230831,120700,193019050,19410,19410,19410,19410,1
|
|
20230831,120600,192999640,19390,19390,19390,19390,0
|
|
20230831,120500,192999640,19390,19390,19390,19390,0
|
|
20230831,120400,192999640,19390,19390,19390,19390,0
|
|
20230831,120300,192999640,19390,19390,19390,19390,0
|
|
20230831,120200,192999640,19390,19390,19390,19390,95
|
|
20230831,120100,191157590,19420,19420,19420,19420,0
|
|
20230831,120000,191157590,19420,19420,19420,19420,0
|
|
20230831,115900,191157590,19420,19420,19420,19420,0
|
|
20230831,115800,191157590,19420,19420,19420,19420,0
|
|
20230831,115700,191157590,19420,19420,19420,19420,1
|
|
20230831,115600,191138170,19390,19390,19390,19390,0
|
|
20230831,115500,191138170,19390,19390,19390,19390,1
|
|
20230831,115400,191118780,19420,19420,19420,19420,0
|
|
20230831,115300,191118780,19420,19420,19420,19420,0
|
|
20230831,115200,191118780,19420,19420,19420,19420,0
|
|
20230831,115100,191118780,19420,19420,19420,19420,0
|
|
20230831,115000,191118780,19420,19390,19420,19390,2
|
|
20230831,114900,191079970,19420,19420,19420,19420,1
|
|
20230831,114800,191060550,19410,19410,19410,19410,0
|
|
20230831,114700,191060550,19410,19410,19410,19410,0
|
|
20230831,114600,191060550,19410,19410,19410,19410,0
|
|
20230831,114500,191060550,19410,19410,19410,19410,50
|
|
20230831,114400,190090050,19410,19410,19410,19410,0
|
|
20230831,114300,190090050,19410,19410,19410,19410,52
|
|
20230831,114200,189080730,19410,19410,19410,19410,0
|
|
20230831,114100,189080730,19410,19410,19410,19410,1
|
|
20230831,114000,189061320,19390,19390,19390,19390,1
|
|
20230831,113900,189041930,19420,19420,19420,19420,0
|
|
20230831,113800,189041930,19420,19420,19420,19420,0
|
|
20230831,113700,189041930,19420,19390,19420,19390,7
|
|
20230831,113600,188906080,19420,19420,19420,19420,0
|
|
20230831,113500,188906080,19420,19420,19420,19420,1
|
|
20230831,113400,188886660,19420,19420,19420,19420,0
|
|
20230831,113300,188886660,19420,19420,19420,19420,0
|
|
20230831,113200,188886660,19420,19420,19420,19420,0
|
|
20230831,113100,188886660,19420,19420,19420,19420,1
|
|
20230831,113000,188867240,19420,19370,19420,19360,21
|
|
20230831,112900,188460520,19360,19400,19400,19360,470
|
|
20230831,112800,179358500,19430,19430,19430,19430,0
|
|
20230831,112700,179358500,19430,19430,19430,19430,1
|
|
20230831,112600,179339070,19430,19400,19430,19390,175
|
|
20230831,112500,175944050,19430,19430,19430,19430,0
|
|
20230831,112400,175944050,19430,19430,19430,19430,0
|
|
20230831,112300,175944050,19430,19430,19430,19430,1
|
|
20230831,112200,175924620,19430,19430,19430,19430,0
|
|
20230831,112100,175924620,19430,19430,19430,19430,18
|
|
20230831,112000,175574880,19430,19400,19430,19400,21
|
|
20230831,111900,175166910,19420,19420,19420,19420,0
|
|
20230831,111800,175166910,19420,19420,19420,19420,0
|
|
20230831,111700,175166910,19420,19420,19420,19420,1
|
|
20230831,111600,175147490,19420,19420,19420,19420,2
|
|
20230831,111500,175108650,19420,19420,19420,19420,275
|
|
20230831,111400,169768150,19420,19420,19420,19420,0
|
|
20230831,111300,169768150,19420,19420,19420,19420,0
|
|
20230831,111200,169768150,19420,19420,19420,19420,0
|
|
20230831,111100,169768150,19420,19400,19420,19400,2
|
|
20230831,111000,169729330,19400,19400,19400,19400,0
|
|
20230831,110900,169729330,19400,19430,19430,19400,111
|
|
20230831,110800,167575900,19430,19430,19430,19430,0
|
|
20230831,110700,167575900,19430,19430,19430,19430,0
|
|
20230831,110600,167575900,19430,19430,19430,19430,0
|
|
20230831,110500,167575900,19430,19430,19430,19430,0
|
|
20230831,110400,167575900,19430,19430,19430,19430,0
|
|
20230831,110300,167575900,19430,19430,19430,19430,1
|
|
20230831,110200,167556470,19410,19410,19410,19410,105
|
|
20230831,110100,165518420,19410,19410,19410,19410,1
|
|
20230831,110000,165499010,19400,19400,19400,19400,0
|
|
20230831,105900,165499010,19400,19400,19400,19400,100
|
|
20230831,105800,163559010,19430,19420,19430,19420,2
|
|
20230831,105700,163520160,19430,19430,19430,19430,1
|
|
20230831,105600,163500730,19430,19430,19430,19430,0
|
|
20230831,105500,163500730,19430,19430,19430,19430,0
|
|
20230831,105400,163500730,19430,19430,19430,19430,1
|
|
20230831,105300,163481300,19410,19410,19410,19410,0
|
|
20230831,105200,163481300,19410,19410,19410,19410,0
|
|
20230831,105100,163481300,19410,19410,19410,19410,0
|
|
20230831,105000,163481300,19410,19410,19410,19410,1
|
|
20230831,104900,163461890,19370,19370,19370,19370,0
|
|
20230831,104800,163461890,19370,19370,19370,19370,11
|
|
20230831,104700,163248820,19380,19420,19420,19380,43
|
|
20230831,104600,162415260,19430,19430,19430,19430,0
|
|
20230831,104500,162415260,19430,19430,19430,19430,0
|
|
20230831,104400,162415260,19430,19430,19430,19430,0
|
|
20230831,104300,162415260,19430,19430,19430,19430,0
|
|
20230831,104200,162415260,19430,19430,19430,19430,0
|
|
20230831,104100,162415260,19430,19430,19430,19430,1
|
|
20230831,104000,162395830,19380,19380,19380,19380,100
|
|
20230831,103900,160457830,19380,19380,19380,19380,0
|
|
20230831,103800,160457830,19380,19390,19390,19380,91
|
|
20230831,103700,158693860,19390,19400,19400,19390,300
|
|
20230831,103600,152876850,19390,19400,19400,19390,224
|
|
20230831,103500,148533250,19390,19390,19390,19390,0
|
|
20230831,103400,148533250,19390,19390,19390,19390,150
|
|
20230831,103300,145624750,19390,19390,19390,19390,0
|
|
20230831,103200,145624750,19390,19390,19390,19390,1
|
|
20230831,103100,145605360,19400,19400,19400,19400,76
|
|
20230831,103000,144130960,19400,19400,19400,19400,0
|
|
20230831,102900,144130960,19400,19400,19400,19400,0
|
|
20230831,102800,144130960,19400,19400,19400,19400,0
|
|
20230831,102700,144130960,19400,19450,19450,19400,8
|
|
20230831,102600,143975710,19390,19400,19400,19390,244
|
|
20230831,102500,139242120,19410,19440,19440,19410,1218
|
|
20230831,102400,115570970,19450,19450,19450,19450,34
|
|
20230831,102300,114909670,19450,19450,19450,19450,15
|
|
20230831,102200,114617920,19450,19440,19450,19440,118
|
|
20230831,102100,112323990,19440,19440,19440,19440,46
|
|
20230831,102000,111429750,19450,19450,19450,19450,0
|
|
20230831,101900,111429750,19450,19450,19450,19450,37
|
|
20230831,101800,110710100,19450,19450,19450,19450,4
|
|
20230831,101700,110632300,19440,19440,19440,19440,4
|
|
20230831,101600,110554540,19440,19440,19440,19440,210
|
|
20230831,101500,106472140,19450,19450,19450,19450,200
|
|
20230831,101400,102582140,19450,19450,19450,19450,0
|
|
20230831,101300,102582140,19450,19450,19450,19450,0
|
|
20230831,101200,102582140,19450,19470,19470,19450,263
|
|
20230831,101100,97465690,19480,19480,19480,19480,151
|
|
20230831,101000,94524210,19480,19480,19480,19480,1
|
|
20230831,100900,94504730,19490,19490,19490,19490,0
|
|
20230831,100800,94504730,19490,19490,19490,19490,40
|
|
20230831,100700,93725130,19500,19500,19500,19500,16
|
|
20230831,100600,93413130,19500,19500,19500,19500,1
|
|
20230831,100500,93393630,19530,19530,19530,19530,0
|
|
20230831,100400,93393630,19530,19530,19530,19530,9
|
|
20230831,100300,93217860,19530,19530,19530,19530,204
|
|
20230831,100200,89233740,19530,19520,19530,19500,117
|
|
20230831,100100,86952100,19520,19500,19520,19500,3
|
|
20230831,100000,86893580,19520,19520,19520,19510,201
|
|
20230831,095900,82971060,19510,19510,19510,19510,500
|
|
20230831,095800,73216060,19510,19510,19510,19510,1
|
|
20230831,095700,73196550,19510,19510,19510,19510,0
|
|
20230831,095600,73196550,19510,19510,19510,19510,0
|
|
20230831,095500,73196550,19510,19510,19510,19510,0
|
|
20230831,095400,73196550,19510,19480,19510,19480,108
|
|
20230831,095300,71091690,19520,19520,19520,19520,0
|
|
20230831,095200,71091690,19520,19520,19520,19520,1
|
|
20230831,095100,71072170,19520,19520,19520,19520,0
|
|
20230831,095000,71072170,19520,19520,19520,19520,3
|
|
20230831,094900,71013610,19490,19530,19530,19490,594
|
|
20230831,094800,59433540,19530,19530,19530,19530,36
|
|
20230831,094700,58730460,19530,19530,19530,19530,92
|
|
20230831,094600,56933700,19540,19540,19540,19540,0
|
|
20230831,094500,56933700,19540,19530,19540,19530,11
|
|
20230831,094400,56718860,19540,19530,19540,19530,153
|
|
20230831,094300,53730130,19520,19490,19520,19490,308
|
|
20230831,094200,47724850,19480,19480,19480,19480,0
|
|
20230831,094100,47724850,19480,19460,19480,19450,225
|
|
20230831,094000,43347700,19490,19490,19490,19490,0
|
|
20230831,093900,43347700,19490,19480,19490,19480,2
|
|
20230831,093800,43308730,19480,19450,19480,19450,423
|
|
20230831,093700,35076430,19450,19450,19450,19450,0
|
|
20230831,093600,35076430,19450,19450,19450,19450,70
|
|
20230831,093500,33714930,19450,19450,19450,19450,1
|
|
20230831,093400,33695480,19440,19440,19440,19430,194
|
|
20230831,093300,29924240,19440,19440,19440,19440,2
|
|
20230831,093200,29885360,19460,19460,19460,19460,0
|
|
20230831,093100,29885360,19460,19460,19460,19460,0
|
|
20230831,093000,29885360,19460,19460,19460,19460,0
|
|
20230831,092900,29885360,19460,19460,19460,19460,0
|
|
20230831,092800,29885360,19460,19460,19460,19460,1
|
|
20230831,092700,29865900,19420,19420,19420,19420,0
|
|
20230831,092600,29865900,19420,19430,19430,19420,130
|
|
20230831,092500,27340300,19460,19460,19460,19460,1
|
|
20230831,092400,27320840,19460,19460,19460,19460,1
|
|
20230831,092300,27301380,19420,19450,19450,19420,61
|
|
20230831,092200,26116690,19460,19460,19460,19460,1
|
|
20230831,092100,26097230,19480,19480,19480,19470,7
|
|
20230831,092000,25960880,19470,19470,19470,19470,122
|
|
20230831,091900,23585540,19470,19470,19470,19470,1
|
|
20230831,091800,23566070,19420,19410,19420,19410,54
|
|
20230831,091700,22517890,19420,19470,19470,19420,48
|
|
20230831,091600,21585630,19460,19450,19460,19450,169
|
|
20230831,091500,18298360,19450,19420,19450,19420,95
|
|
20230831,091400,16452970,19400,19390,19400,19390,16
|
|
20230831,091300,16142600,19400,19400,19400,19400,93
|
|
20230831,091200,14338400,19440,19440,19440,19440,0
|
|
20230831,091100,14338400,19440,19440,19440,19440,0
|
|
20230831,091000,14338400,19440,19400,19440,19400,8
|
|
20230831,090900,14183160,19400,19400,19400,19400,100
|
|
20230831,090800,12243160,19400,19400,19400,19400,4
|
|
20230831,090700,12165560,19450,19410,19450,19400,112
|
|
20230831,090600,9989830,19400,19400,19400,19400,11
|
|
20230831,090500,9776430,19400,19410,19410,19400,25
|
|
20230831,090400,9291380,19410,19400,19410,19400,148
|
|
20230831,090300,6419970,19350,19360,19400,19350,34
|
|
20230831,090200,5761800,19400,19400,19400,19400,111
|
|
20230831,090100,3608400,19400,19400,19400,19400,16
|
|
20230831,090000,3298000,19400,19400,19400,19400,144
|