655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,195100,1168767300,8280,8280,8280,8280,0
|
|
20230831,195000,1168767300,8280,8280,8280,8280,0
|
|
20230831,194900,1168767300,8280,8280,8280,8280,0
|
|
20230831,194800,1168767300,8280,8280,8280,8280,0
|
|
20230831,194700,1168767300,8280,8280,8280,8280,0
|
|
20230831,194600,1168767300,8280,8280,8280,8280,0
|
|
20230831,194500,1168767300,8280,8280,8280,8280,0
|
|
20230831,194400,1168767300,8280,8280,8280,8280,0
|
|
20230831,194300,1168767300,8280,8280,8280,8280,0
|
|
20230831,194200,1168767300,8280,8280,8280,8280,0
|
|
20230831,194100,1168767300,8280,8280,8280,8280,0
|
|
20230831,194000,1168767300,8280,8280,8280,8280,0
|
|
20230831,193900,1168767300,8280,8280,8280,8280,0
|
|
20230831,193800,1168767300,8280,8280,8280,8280,0
|
|
20230831,193700,1168767300,8280,8280,8280,8280,0
|
|
20230831,193600,1168767300,8280,8280,8280,8280,0
|
|
20230831,193500,1168767300,8280,8280,8280,8280,0
|
|
20230831,193400,1168767300,8280,8280,8280,8280,0
|
|
20230831,193300,1168767300,8280,8280,8280,8280,0
|
|
20230831,193200,1168767300,8280,8280,8280,8280,0
|
|
20230831,193100,1168767300,8280,8280,8280,8280,0
|
|
20230831,193000,1168767300,8280,8280,8280,8280,0
|
|
20230831,192900,1168767300,8280,8280,8280,8280,0
|
|
20230831,192800,1168767300,8280,8280,8280,8280,0
|
|
20230831,192700,1168767300,8280,8280,8280,8280,0
|
|
20230831,192600,1168767300,8280,8280,8280,8280,0
|
|
20230831,192500,1168767300,8280,8280,8280,8280,0
|
|
20230831,192400,1168767300,8280,8280,8280,8280,0
|
|
20230831,192300,1168767300,8280,8280,8280,8280,0
|
|
20230831,192200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,192100,1168767300,8280,8280,8280,8280,0
|
|
20230831,192000,1168767300,8280,8280,8280,8280,0
|
|
20230831,191900,1168767300,8280,8280,8280,8280,0
|
|
20230831,191800,1168767300,8280,8280,8280,8280,0
|
|
20230831,191700,1168767300,8280,8280,8280,8280,0
|
|
20230831,191600,1168767300,8280,8280,8280,8280,0
|
|
20230831,191500,1168767300,8280,8280,8280,8280,0
|
|
20230831,191400,1168767300,8280,8280,8280,8280,0
|
|
20230831,191300,1168767300,8280,8280,8280,8280,0
|
|
20230831,191200,1168767300,8280,8280,8280,8280,0
|
|
20230831,191100,1168767300,8280,8280,8280,8280,0
|
|
20230831,191000,1168767300,8280,8280,8280,8280,0
|
|
20230831,190900,1168767300,8280,8280,8280,8280,0
|
|
20230831,190800,1168767300,8280,8280,8280,8280,0
|
|
20230831,190700,1168767300,8280,8280,8280,8280,0
|
|
20230831,190600,1168767300,8280,8280,8280,8280,0
|
|
20230831,190500,1168767300,8280,8280,8280,8280,0
|
|
20230831,190400,1168767300,8280,8280,8280,8280,0
|
|
20230831,190300,1168767300,8280,8280,8280,8280,0
|
|
20230831,190200,1168767300,8280,8280,8280,8280,0
|
|
20230831,190100,1168767300,8280,8280,8280,8280,0
|
|
20230831,190000,1168767300,8280,8280,8280,8280,0
|
|
20230831,185900,1168767300,8280,8280,8280,8280,0
|
|
20230831,185800,1168767300,8280,8280,8280,8280,0
|
|
20230831,185700,1168767300,8280,8280,8280,8280,0
|
|
20230831,185600,1168767300,8280,8280,8280,8280,0
|
|
20230831,185500,1168767300,8280,8280,8280,8280,0
|
|
20230831,185400,1168767300,8280,8280,8280,8280,0
|
|
20230831,185300,1168767300,8280,8280,8280,8280,0
|
|
20230831,185200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,185100,1168767300,8280,8280,8280,8280,0
|
|
20230831,185000,1168767300,8280,8280,8280,8280,0
|
|
20230831,184900,1168767300,8280,8280,8280,8280,0
|
|
20230831,184800,1168767300,8280,8280,8280,8280,0
|
|
20230831,184700,1168767300,8280,8280,8280,8280,0
|
|
20230831,184600,1168767300,8280,8280,8280,8280,0
|
|
20230831,184500,1168767300,8280,8280,8280,8280,0
|
|
20230831,184400,1168767300,8280,8280,8280,8280,0
|
|
20230831,184300,1168767300,8280,8280,8280,8280,0
|
|
20230831,184200,1168767300,8280,8280,8280,8280,0
|
|
20230831,184100,1168767300,8280,8280,8280,8280,0
|
|
20230831,184000,1168767300,8280,8280,8280,8280,0
|
|
20230831,183900,1168767300,8280,8280,8280,8280,0
|
|
20230831,183800,1168767300,8280,8280,8280,8280,0
|
|
20230831,183700,1168767300,8280,8280,8280,8280,0
|
|
20230831,183600,1168767300,8280,8280,8280,8280,0
|
|
20230831,183500,1168767300,8280,8280,8280,8280,0
|
|
20230831,183400,1168767300,8280,8280,8280,8280,0
|
|
20230831,183300,1168767300,8280,8280,8280,8280,0
|
|
20230831,183200,1168767300,8280,8280,8280,8280,0
|
|
20230831,183100,1168767300,8280,8280,8280,8280,0
|
|
20230831,183000,1168767300,8280,8280,8280,8280,0
|
|
20230831,182900,1168767300,8280,8280,8280,8280,0
|
|
20230831,182800,1168767300,8280,8280,8280,8280,0
|
|
20230831,182700,1168767300,8280,8280,8280,8280,0
|
|
20230831,182600,1168767300,8280,8280,8280,8280,0
|
|
20230831,182500,1168767300,8280,8280,8280,8280,0
|
|
20230831,182400,1168767300,8280,8280,8280,8280,0
|
|
20230831,182300,1168767300,8280,8280,8280,8280,0
|
|
20230831,182200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,182100,1168767300,8280,8280,8280,8280,0
|
|
20230831,182000,1168767300,8280,8280,8280,8280,0
|
|
20230831,181900,1168767300,8280,8280,8280,8280,0
|
|
20230831,181800,1168767300,8280,8280,8280,8280,0
|
|
20230831,181700,1168767300,8280,8280,8280,8280,0
|
|
20230831,181600,1168767300,8280,8280,8280,8280,0
|
|
20230831,181500,1168767300,8280,8280,8280,8280,0
|
|
20230831,181400,1168767300,8280,8280,8280,8280,0
|
|
20230831,181300,1168767300,8280,8280,8280,8280,0
|
|
20230831,181200,1168767300,8280,8280,8280,8280,0
|
|
20230831,181100,1168767300,8280,8280,8280,8280,0
|
|
20230831,181000,1168767300,8280,8280,8280,8280,0
|
|
20230831,180900,1168767300,8280,8280,8280,8280,0
|
|
20230831,180800,1168767300,8280,8280,8280,8280,0
|
|
20230831,180700,1168767300,8280,8280,8280,8280,0
|
|
20230831,180600,1168767300,8280,8280,8280,8280,0
|
|
20230831,180500,1168767300,8280,8280,8280,8280,0
|
|
20230831,180400,1168767300,8280,8280,8280,8280,0
|
|
20230831,180300,1168767300,8280,8280,8280,8280,0
|
|
20230831,180200,1168767300,8280,8280,8280,8280,0
|
|
20230831,180100,1168767300,8280,8280,8280,8280,0
|
|
20230831,180000,1168767300,8280,8280,8280,8280,0
|
|
20230831,175900,1168767300,8280,8280,8280,8280,0
|
|
20230831,175800,1168767300,8280,8280,8280,8280,0
|
|
20230831,175700,1168767300,8280,8280,8280,8280,0
|
|
20230831,175600,1168767300,8280,8280,8280,8280,0
|
|
20230831,175500,1168767300,8280,8280,8280,8280,0
|
|
20230831,175400,1168767300,8280,8280,8280,8280,0
|
|
20230831,175300,1168767300,8280,8280,8280,8280,0
|
|
20230831,175200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,175100,1168767300,8280,8280,8280,8280,0
|
|
20230831,175000,1168767300,8280,8280,8280,8280,0
|
|
20230831,174900,1168767300,8280,8280,8280,8280,0
|
|
20230831,174800,1168767300,8280,8280,8280,8280,0
|
|
20230831,174700,1168767300,8280,8280,8280,8280,0
|
|
20230831,174600,1168767300,8280,8280,8280,8280,0
|
|
20230831,174500,1168767300,8280,8280,8280,8280,0
|
|
20230831,174400,1168767300,8280,8280,8280,8280,0
|
|
20230831,174300,1168767300,8280,8280,8280,8280,0
|
|
20230831,174200,1168767300,8280,8280,8280,8280,0
|
|
20230831,174100,1168767300,8280,8280,8280,8280,0
|
|
20230831,174000,1168767300,8280,8280,8280,8280,0
|
|
20230831,173900,1168767300,8280,8280,8280,8280,0
|
|
20230831,173800,1168767300,8280,8280,8280,8280,0
|
|
20230831,173700,1168767300,8280,8280,8280,8280,0
|
|
20230831,173600,1168767300,8280,8280,8280,8280,0
|
|
20230831,173500,1168767300,8280,8280,8280,8280,0
|
|
20230831,173400,1168767300,8280,8280,8280,8280,0
|
|
20230831,173300,1168767300,8280,8280,8280,8280,0
|
|
20230831,173200,1168767300,8280,8280,8280,8280,0
|
|
20230831,173100,1168767300,8280,8280,8280,8280,0
|
|
20230831,173000,1168767300,8280,8280,8280,8280,0
|
|
20230831,172900,1168767300,8280,8280,8280,8280,0
|
|
20230831,172800,1168767300,8280,8280,8280,8280,0
|
|
20230831,172700,1168767300,8280,8280,8280,8280,0
|
|
20230831,172600,1168767300,8280,8280,8280,8280,0
|
|
20230831,172500,1168767300,8280,8280,8280,8280,0
|
|
20230831,172400,1168767300,8280,8280,8280,8280,0
|
|
20230831,172300,1168767300,8280,8280,8280,8280,0
|
|
20230831,172200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,172100,1168767300,8280,8280,8280,8280,0
|
|
20230831,172000,1168767300,8280,8280,8280,8280,0
|
|
20230831,171900,1168767300,8280,8280,8280,8280,0
|
|
20230831,171800,1168767300,8280,8280,8280,8280,0
|
|
20230831,171700,1168767300,8280,8280,8280,8280,0
|
|
20230831,171600,1168767300,8280,8280,8280,8280,0
|
|
20230831,171500,1168767300,8280,8280,8280,8280,0
|
|
20230831,171400,1168767300,8280,8280,8280,8280,0
|
|
20230831,171300,1168767300,8280,8280,8280,8280,0
|
|
20230831,171200,1168767300,8280,8280,8280,8280,0
|
|
20230831,171100,1168767300,8280,8280,8280,8280,0
|
|
20230831,171000,1168767300,8280,8280,8280,8280,0
|
|
20230831,170900,1168767300,8280,8280,8280,8280,0
|
|
20230831,170800,1168767300,8280,8280,8280,8280,0
|
|
20230831,170700,1168767300,8280,8280,8280,8280,0
|
|
20230831,170600,1168767300,8280,8280,8280,8280,0
|
|
20230831,170500,1168767300,8280,8280,8280,8280,0
|
|
20230831,170400,1168767300,8280,8280,8280,8280,0
|
|
20230831,170300,1168767300,8280,8280,8280,8280,0
|
|
20230831,170200,1168767300,8280,8280,8280,8280,0
|
|
20230831,170100,1168767300,8280,8280,8280,8280,0
|
|
20230831,170000,1168767300,8280,8280,8280,8280,0
|
|
20230831,165900,1168767300,8280,8280,8280,8280,0
|
|
20230831,165800,1168767300,8280,8280,8280,8280,0
|
|
20230831,165700,1168767300,8280,8280,8280,8280,0
|
|
20230831,165600,1168767300,8280,8280,8280,8280,0
|
|
20230831,165500,1168767300,8280,8280,8280,8280,0
|
|
20230831,165400,1168767300,8280,8280,8280,8280,0
|
|
20230831,165300,1168767300,8280,8280,8280,8280,0
|
|
20230831,165200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,165100,1168767300,8280,8280,8280,8280,0
|
|
20230831,165000,1168767300,8280,8280,8280,8280,0
|
|
20230831,164900,1168767300,8280,8280,8280,8280,0
|
|
20230831,164800,1168767300,8280,8280,8280,8280,0
|
|
20230831,164700,1168767300,8280,8280,8280,8280,0
|
|
20230831,164600,1168767300,8280,8280,8280,8280,0
|
|
20230831,164500,1168767300,8280,8280,8280,8280,0
|
|
20230831,164400,1168767300,8280,8280,8280,8280,0
|
|
20230831,164300,1168767300,8280,8280,8280,8280,0
|
|
20230831,164200,1168767300,8280,8280,8280,8280,0
|
|
20230831,164100,1168767300,8280,8280,8280,8280,0
|
|
20230831,164000,1168767300,8280,8280,8280,8280,0
|
|
20230831,163900,1168767300,8280,8280,8280,8280,0
|
|
20230831,163800,1168767300,8280,8280,8280,8280,0
|
|
20230831,163700,1168767300,8280,8280,8280,8280,0
|
|
20230831,163600,1168767300,8280,8280,8280,8280,0
|
|
20230831,163500,1168767300,8280,8280,8280,8280,0
|
|
20230831,163400,1168767300,8280,8280,8280,8280,0
|
|
20230831,163300,1168767300,8280,8280,8280,8280,0
|
|
20230831,163200,1168767300,8280,8280,8280,8280,0
|
|
20230831,163100,1168767300,8280,8280,8280,8280,0
|
|
20230831,163000,1168767300,8280,8280,8280,8280,0
|
|
20230831,162900,1168767300,8280,8280,8280,8280,0
|
|
20230831,162800,1168767300,8280,8280,8280,8280,0
|
|
20230831,162700,1168767300,8280,8280,8280,8280,0
|
|
20230831,162600,1168767300,8280,8280,8280,8280,0
|
|
20230831,162500,1168767300,8280,8280,8280,8280,0
|
|
20230831,162400,1168767300,8280,8280,8280,8280,0
|
|
20230831,162300,1168767300,8280,8280,8280,8280,0
|
|
20230831,162200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,162100,1168767300,8280,8280,8280,8280,0
|
|
20230831,162000,1168767300,8280,8280,8280,8280,0
|
|
20230831,161900,1168767300,8280,8280,8280,8280,0
|
|
20230831,161800,1168767300,8280,8280,8280,8280,0
|
|
20230831,161700,1168767300,8280,8280,8280,8280,0
|
|
20230831,161600,1168767300,8280,8280,8280,8280,0
|
|
20230831,161500,1168767300,8280,8280,8280,8280,0
|
|
20230831,161400,1168767300,8280,8280,8280,8280,0
|
|
20230831,161300,1168767300,8280,8280,8280,8280,0
|
|
20230831,161200,1168767300,8280,8280,8280,8280,0
|
|
20230831,161100,1168767300,8280,8280,8280,8280,0
|
|
20230831,161000,1168767300,8280,8280,8280,8280,0
|
|
20230831,160900,1168767300,8280,8280,8280,8280,0
|
|
20230831,160800,1168767300,8280,8280,8280,8280,0
|
|
20230831,160700,1168767300,8280,8280,8280,8280,0
|
|
20230831,160600,1168767300,8280,8280,8280,8280,0
|
|
20230831,160500,1168767300,8280,8280,8280,8280,0
|
|
20230831,160400,1168767300,8280,8280,8280,8280,0
|
|
20230831,160300,1168767300,8280,8280,8280,8280,0
|
|
20230831,160200,1168767300,8280,8280,8280,8280,0
|
|
20230831,160100,1168767300,8280,8280,8280,8280,0
|
|
20230831,160000,1168767300,8280,8280,8280,8280,0
|
|
20230831,155900,1168767300,8280,8280,8280,8280,0
|
|
20230831,155800,1168767300,8280,8280,8280,8280,0
|
|
20230831,155700,1168767300,8280,8280,8280,8280,0
|
|
20230831,155600,1168767300,8280,8280,8280,8280,0
|
|
20230831,155500,1168767300,8280,8280,8280,8280,0
|
|
20230831,155400,1168767300,8280,8280,8280,8280,0
|
|
20230831,155300,1168767300,8280,8280,8280,8280,0
|
|
20230831,155200,1168767300,8280,8280,8280,8280,8921
|
|
20230831,155100,1168767300,8280,8280,8280,8280,0
|
|
20230831,155000,1168767300,8280,8280,8280,8280,0
|
|
20230831,154900,1168767300,8280,8280,8280,8280,0
|
|
20230831,154800,1168767300,8280,8280,8280,8280,0
|
|
20230831,154700,1168767300,8280,8280,8280,8280,0
|
|
20230831,154600,1168767300,8280,8280,8280,8280,0
|
|
20230831,154500,1168767300,8280,8280,8280,8280,0
|
|
20230831,154400,1168767300,8280,8280,8280,8280,0
|
|
20230831,154300,1168767300,8280,8280,8280,8280,0
|
|
20230831,154200,1168767300,8280,8280,8280,8280,0
|
|
20230831,154100,1168767300,8280,8280,8280,8280,0
|
|
20230831,154000,1168767300,8280,8280,8280,8280,0
|
|
20230831,153900,1168767300,8280,8280,8280,8280,0
|
|
20230831,153800,1168767300,8280,8280,8280,8280,0
|
|
20230831,153700,1168767300,8280,8280,8280,8280,0
|
|
20230831,153600,1168767300,8280,8280,8280,8280,0
|
|
20230831,153500,1168767300,8280,8280,8280,8280,0
|
|
20230831,153400,1168767300,8280,8280,8280,8280,0
|
|
20230831,153300,1168767300,8280,8280,8280,8280,0
|
|
20230831,153200,1168767300,8280,8280,8280,8280,0
|
|
20230831,153100,1168767300,8280,8280,8280,8280,0
|
|
20230831,153000,1168767300,8280,8280,8280,8280,8921
|
|
20230831,152900,1094901420,8300,8300,8300,8300,0
|
|
20230831,152800,1094901420,8300,8300,8300,8300,0
|
|
20230831,152700,1094901420,8300,8300,8300,8300,0
|
|
20230831,152600,1094901420,8300,8300,8300,8300,0
|
|
20230831,152500,1094901420,8300,8300,8300,8300,0
|
|
20230831,152400,1094901420,8300,8300,8300,8300,0
|
|
20230831,152300,1094901420,8300,8300,8300,8300,0
|
|
20230831,152200,1094901420,8300,8300,8300,8300,0
|
|
20230831,152100,1094901420,8300,8300,8300,8300,0
|
|
20230831,152000,1094901420,8300,8300,8300,8300,0
|
|
20230831,151900,1094901420,8300,8300,8320,8300,40
|
|
20230831,151800,1094569400,8320,8300,8320,8300,609
|
|
20230831,151700,1089514680,8300,8300,8300,8300,1300
|
|
20230831,151600,1078724680,8300,8320,8320,8300,131
|
|
20230831,151500,1077636940,8320,8310,8320,8300,1162
|
|
20230831,151400,1067987330,8310,8330,8330,8310,759
|
|
20230831,151300,1061679370,8330,8330,8330,8310,98
|
|
20230831,151200,1060863090,8340,8300,8340,8300,1679
|
|
20230831,151100,1046918650,8310,8310,8310,8300,154
|
|
20230831,151000,1045639520,8310,8310,8310,8300,612
|
|
20230831,150900,1040554000,8310,8310,8320,8310,742
|
|
20230831,150800,1034387860,8320,8320,8320,8320,407
|
|
20230831,150700,1031001620,8330,8330,8330,8330,115
|
|
20230831,150600,1030043670,8310,8340,8340,8310,33
|
|
20230831,150500,1029768480,8310,8310,8320,8310,2150
|
|
20230831,150400,1011901050,8310,8330,8330,8310,568
|
|
20230831,150300,1007180460,8330,8330,8330,8320,47
|
|
20230831,150200,1006789070,8320,8320,8330,8320,1336
|
|
20230831,150100,995673220,8330,8330,8330,8320,528
|
|
20230831,150000,991276910,8340,8340,8340,8340,162
|
|
20230831,145900,989925830,8340,8330,8340,8330,183
|
|
20230831,145800,988401110,8340,8340,8340,8340,72
|
|
20230831,145700,987800630,8340,8340,8340,8330,254
|
|
20230831,145600,985684620,8340,8340,8340,8340,0
|
|
20230831,145500,985684620,8340,8330,8340,8330,28
|
|
20230831,145400,985451140,8330,8330,8330,8320,492
|
|
20230831,145300,981353660,8340,8330,8350,8330,289
|
|
20230831,145200,978943720,8330,8340,8340,8330,1218
|
|
20230831,145100,968796500,8350,8350,8350,8350,0
|
|
20230831,145000,968796500,8350,8350,8350,8350,0
|
|
20230831,144900,968796500,8350,8350,8350,8350,0
|
|
20230831,144800,968796500,8350,8350,8350,8350,12
|
|
20230831,144700,968696300,8350,8340,8350,8330,749
|
|
20230831,144600,962453080,8340,8350,8350,8340,868
|
|
20230831,144500,955206960,8340,8350,8350,8340,316
|
|
20230831,144400,952571360,8350,8350,8350,8350,2
|
|
20230831,144300,952554660,8350,8350,8350,8350,18
|
|
20230831,144200,952404360,8350,8350,8350,8350,1
|
|
20230831,144100,952396010,8340,8340,8340,8340,700
|
|
20230831,144000,946558010,8350,8350,8350,8350,63
|
|
20230831,143900,946031960,8350,8350,8350,8350,8
|
|
20230831,143800,945965160,8350,8350,8370,8350,345
|
|
20230831,143700,943083190,8350,8350,8350,8350,291
|
|
20230831,143600,940653340,8360,8360,8360,8360,525
|
|
20230831,143500,936264340,8370,8370,8370,8370,63
|
|
20230831,143400,935737030,8370,8370,8370,8370,0
|
|
20230831,143300,935737030,8370,8370,8370,8370,72
|
|
20230831,143200,935134390,8370,8360,8370,8360,633
|
|
20230831,143100,929842500,8360,8360,8360,8360,0
|
|
20230831,143000,929842500,8360,8360,8360,8360,0
|
|
20230831,142900,929842500,8360,8360,8360,8360,0
|
|
20230831,142800,929842500,8360,8360,8360,8360,0
|
|
20230831,142700,929842500,8360,8360,8360,8360,0
|
|
20230831,142600,929842500,8360,8360,8360,8360,0
|
|
20230831,142500,929842500,8360,8360,8360,8360,4
|
|
20230831,142400,929809060,8350,8350,8350,8350,100
|
|
20230831,142300,928974060,8360,8360,8360,8360,11
|
|
20230831,142200,928882100,8360,8360,8360,8360,50
|
|
20230831,142100,928464100,8360,8360,8360,8360,0
|
|
20230831,142000,928464100,8360,8360,8360,8360,10
|
|
20230831,141900,928380500,8360,8360,8360,8360,0
|
|
20230831,141800,928380500,8360,8360,8360,8340,883
|
|
20230831,141700,921010200,8350,8350,8350,8350,300
|
|
20230831,141600,918505200,8350,8350,8350,8350,113
|
|
20230831,141500,917561650,8350,8350,8350,8350,0
|
|
20230831,141400,917561650,8350,8350,8350,8350,8
|
|
20230831,141300,917494850,8350,8350,8350,8340,297
|
|
20230831,141200,915016900,8350,8340,8350,8340,101
|
|
20230831,141100,914174550,8350,8350,8350,8350,316
|
|
20230831,141000,911535950,8350,8350,8350,8350,0
|
|
20230831,140900,911535950,8350,8350,8350,8350,26
|
|
20230831,140800,911318850,8360,8350,8360,8350,1021
|
|
20230831,140700,902793290,8360,8360,8360,8360,84
|
|
20230831,140600,902091050,8370,8370,8370,8370,36
|
|
20230831,140500,901789730,8370,8370,8370,8370,0
|
|
20230831,140400,901789730,8370,8370,8370,8370,0
|
|
20230831,140300,901789730,8370,8370,8370,8360,261
|
|
20230831,140200,899605920,8370,8350,8370,8350,2585
|
|
20230831,140100,878019820,8350,8350,8350,8350,0
|
|
20230831,140000,878019820,8350,8350,8350,8350,0
|
|
20230831,135900,878019820,8350,8350,8350,8350,0
|
|
20230831,135800,878019820,8350,8350,8350,8340,289
|
|
20230831,135700,875609500,8340,8340,8340,8340,0
|
|
20230831,135600,875609500,8340,8340,8340,8340,0
|
|
20230831,135500,875609500,8340,8340,8340,8340,0
|
|
20230831,135400,875609500,8340,8340,8340,8340,10
|
|
20230831,135300,875526100,8340,8340,8340,8340,0
|
|
20230831,135200,875526100,8340,8340,8340,8340,0
|
|
20230831,135100,875526100,8340,8350,8350,8340,211
|
|
20230831,135000,873765510,8360,8360,8360,8360,200
|
|
20230831,134900,872093510,8360,8360,8360,8360,83
|
|
20230831,134800,871399630,8370,8360,8370,8360,459
|
|
20230831,134700,867560310,8350,8330,8350,8330,1223
|
|
20230831,134600,857362570,8330,8340,8340,8330,555
|
|
20230831,134500,852739400,8330,8330,8330,8330,10
|
|
20230831,134400,852656100,8340,8340,8340,8340,0
|
|
20230831,134300,852656100,8340,8340,8340,8340,19
|
|
20230831,134200,852497640,8330,8330,8330,8330,0
|
|
20230831,134100,852497640,8330,8330,8330,8330,0
|
|
20230831,134000,852497640,8330,8340,8340,8330,156
|
|
20230831,133900,851196810,8340,8340,8340,8340,52
|
|
20230831,133800,850763130,8340,8340,8340,8340,10
|
|
20230831,133700,850679730,8340,8340,8340,8340,0
|
|
20230831,133600,850679730,8340,8330,8340,8330,62
|
|
20230831,133500,850163260,8330,8330,8330,8330,36
|
|
20230831,133400,849863380,8330,8330,8330,8330,1
|
|
20230831,133300,849855050,8330,8330,8330,8330,23
|
|
20230831,133200,849663460,8330,8330,8330,8330,0
|
|
20230831,133100,849663460,8330,8320,8330,8320,206
|
|
20230831,133000,847948780,8330,8330,8330,8330,0
|
|
20230831,132900,847948780,8330,8330,8330,8330,116
|
|
20230831,132800,846982500,8330,8330,8330,8330,10
|
|
20230831,132700,846899200,8340,8340,8340,8340,140
|
|
20230831,132600,845731600,8340,8340,8340,8340,0
|
|
20230831,132500,845731600,8340,8340,8340,8340,1
|
|
20230831,132400,845723260,8350,8330,8350,8330,326
|
|
20230831,132300,843007230,8330,8330,8330,8330,289
|
|
20230831,132200,840599860,8330,8330,8330,8330,0
|
|
20230831,132100,840599860,8330,8330,8330,8330,83
|
|
20230831,132000,839908470,8330,8330,8330,8330,133
|
|
20230831,131900,838800580,8330,8330,8330,8330,838
|
|
20230831,131800,831820040,8340,8340,8340,8340,0
|
|
20230831,131700,831820040,8340,8340,8340,8340,24
|
|
20230831,131600,831619880,8340,8340,8340,8340,37
|
|
20230831,131500,831311300,8340,8340,8340,8340,375
|
|
20230831,131400,828183800,8340,8340,8340,8340,100
|
|
20230831,131300,827349800,8350,8350,8350,8350,72
|
|
20230831,131200,826748600,8350,8350,8350,8350,161
|
|
20230831,131100,825404250,8350,8350,8350,8350,0
|
|
20230831,131000,825404250,8350,8350,8350,8350,1
|
|
20230831,130900,825395900,8350,8350,8350,8350,0
|
|
20230831,130800,825395900,8350,8350,8350,8350,161
|
|
20230831,130700,824051550,8350,8360,8360,8350,7
|
|
20230831,130600,823993080,8340,8330,8340,8330,827
|
|
20230831,130500,817098690,8330,8330,8330,8330,128
|
|
20230831,130400,816032450,8330,8330,8330,8330,0
|
|
20230831,130300,816032450,8330,8330,8330,8330,80
|
|
20230831,130200,815366050,8330,8330,8330,8330,3
|
|
20230831,130100,815341060,8320,8320,8320,8320,0
|
|
20230831,130000,815341060,8320,8330,8330,8320,35
|
|
20230831,125900,815049660,8330,8330,8330,8330,20
|
|
20230831,125800,814883060,8330,8330,8330,8330,3
|
|
20230831,125700,814858070,8320,8320,8320,8320,45
|
|
20230831,125600,814483670,8330,8330,8330,8330,75
|
|
20230831,125500,813858920,8330,8330,8330,8330,10
|
|
20230831,125400,813775620,8320,8320,8320,8320,0
|
|
20230831,125300,813775620,8320,8310,8320,8300,3583
|
|
20230831,125200,784023990,8310,8340,8340,8300,7491
|
|
20230831,125100,721815080,8330,8340,8340,8330,330
|
|
20230831,125000,719064590,8350,8350,8350,8350,194
|
|
20230831,124900,717444690,8360,8360,8360,8360,0
|
|
20230831,124800,717444690,8360,8360,8360,8360,100
|
|
20230831,124700,716608690,8350,8360,8360,8350,127
|
|
20230831,124600,715548230,8350,8350,8350,8350,28
|
|
20230831,124500,715314430,8350,8350,8350,8350,3345
|
|
20230831,124400,687383680,8350,8350,8350,8350,0
|
|
20230831,124300,687383680,8350,8350,8350,8350,42
|
|
20230831,124200,687032980,8350,8350,8350,8350,10
|
|
20230831,124100,686949480,8350,8350,8350,8350,0
|
|
20230831,124000,686949480,8350,8350,8350,8350,0
|
|
20230831,123900,686949480,8350,8350,8350,8350,0
|
|
20230831,123800,686949480,8350,8350,8350,8350,15
|
|
20230831,123700,686824230,8350,8350,8350,8350,2
|
|
20230831,123600,686807530,8330,8340,8340,8330,558
|
|
20230831,123500,682153820,8360,8360,8360,8360,0
|
|
20230831,123400,682153820,8360,8360,8360,8360,3
|
|
20230831,123300,682128740,8350,8360,8360,8350,201
|
|
20230831,123200,680450270,8360,8350,8360,8350,537
|
|
20230831,123100,675965840,8370,8370,8370,8370,0
|
|
20230831,123000,675965840,8370,8370,8370,8370,0
|
|
20230831,122900,675965840,8370,8370,8370,8370,50
|
|
20230831,122800,675547340,8370,8350,8370,8350,24
|
|
20230831,122700,675346700,8370,8370,8370,8370,0
|
|
20230831,122600,675346700,8370,8370,8370,8370,30
|
|
20230831,122500,675095600,8370,8370,8370,8370,0
|
|
20230831,122400,675095600,8370,8370,8370,8370,0
|
|
20230831,122300,675095600,8370,8370,8370,8370,99
|
|
20230831,122200,674266970,8370,8370,8370,8370,0
|
|
20230831,122100,674266970,8370,8370,8370,8370,0
|
|
20230831,122000,674266970,8370,8350,8370,8340,718
|
|
20230831,121900,668261390,8360,8360,8360,8360,0
|
|
20230831,121800,668261390,8360,8370,8370,8360,140
|
|
20230831,121700,667090890,8350,8350,8350,8350,5
|
|
20230831,121600,667049140,8360,8360,8360,8360,0
|
|
20230831,121500,667049140,8360,8360,8360,8360,245
|
|
20230831,121400,665000940,8370,8370,8370,8370,0
|
|
20230831,121300,665000940,8370,8370,8370,8370,73
|
|
20230831,121200,664389930,8370,8370,8370,8370,0
|
|
20230831,121100,664389930,8370,8370,8370,8370,0
|
|
20230831,121000,664389930,8370,8370,8370,8370,1
|
|
20230831,120900,664381560,8370,8370,8370,8370,0
|
|
20230831,120800,664381560,8370,8370,8370,8370,400
|
|
20230831,120700,661033560,8360,8360,8360,8360,19
|
|
20230831,120600,660874720,8360,8360,8360,8360,24
|
|
20230831,120500,660674080,8360,8360,8360,8360,0
|
|
20230831,120400,660674080,8360,8360,8360,8360,0
|
|
20230831,120300,660674080,8360,8360,8360,8360,1
|
|
20230831,120200,660665720,8340,8340,8340,8340,0
|
|
20230831,120100,660665720,8340,8360,8360,8340,220
|
|
20230831,120000,658829750,8360,8360,8360,8360,0
|
|
20230831,115900,658829750,8360,8360,8370,8360,611
|
|
20230831,115800,653721770,8370,8370,8370,8370,257
|
|
20230831,115700,651570680,8390,8370,8390,8370,361
|
|
20230831,115600,648549070,8380,8380,8380,8380,0
|
|
20230831,115500,648549070,8380,8380,8380,8380,200
|
|
20230831,115400,646873070,8400,8400,8400,8400,5
|
|
20230831,115300,646831070,8380,8380,8380,8380,0
|
|
20230831,115200,646831070,8380,8390,8390,8380,143
|
|
20230831,115100,645631870,8390,8390,8390,8390,34
|
|
20230831,115000,645346610,8390,8370,8390,8370,2250
|
|
20230831,114900,626510110,8370,8360,8370,8360,442
|
|
20230831,114800,622810790,8360,8350,8360,8350,31
|
|
20230831,114700,622551660,8350,8350,8350,8350,201
|
|
20230831,114600,620873310,8350,8350,8350,8350,0
|
|
20230831,114500,620873310,8350,8350,8350,8350,0
|
|
20230831,114400,620873310,8350,8350,8350,8350,79
|
|
20230831,114300,620213660,8350,8340,8350,8340,635
|
|
20230831,114200,614917230,8340,8340,8340,8340,0
|
|
20230831,114100,614917230,8340,8340,8340,8340,0
|
|
20230831,114000,614917230,8340,8340,8340,8340,10
|
|
20230831,113900,614833830,8320,8340,8340,8320,11
|
|
20230831,113800,614742110,8340,8330,8340,8310,1163
|
|
20230831,113700,605063510,8330,8330,8330,8330,0
|
|
20230831,113600,605063510,8330,8330,8330,8330,0
|
|
20230831,113500,605063510,8330,8330,8330,8330,0
|
|
20230831,113400,605063510,8330,8330,8330,8330,17
|
|
20230831,113300,604921900,8330,8340,8340,8330,78
|
|
20230831,113200,604271960,8340,8340,8340,8340,59
|
|
20230831,113100,603779900,8340,8340,8340,8340,50
|
|
20230831,113000,603362900,8340,8330,8340,8330,325
|
|
20230831,112900,600655400,8340,8340,8340,8340,0
|
|
20230831,112800,600655400,8340,8340,8340,8340,10
|
|
20230831,112700,600572000,8330,8330,8330,8330,20
|
|
20230831,112600,600405400,8330,8340,8340,8330,200
|
|
20230831,112500,598738310,8350,8350,8350,8350,0
|
|
20230831,112400,598738310,8350,8350,8350,8350,226
|
|
20230831,112300,596851210,8370,8370,8370,8370,33
|
|
20230831,112200,596575000,8350,8350,8350,8350,0
|
|
20230831,112100,596575000,8350,8350,8350,8350,1
|
|
20230831,112000,596566650,8350,8380,8380,8350,550
|
|
20230831,111900,591967290,8380,8380,8380,8380,6
|
|
20230831,111800,591917010,8370,8390,8390,8370,412
|
|
20230831,111700,588466600,8400,8400,8400,8400,0
|
|
20230831,111600,588466600,8400,8400,8400,8400,4
|
|
20230831,111500,588433000,8390,8400,8400,8390,14
|
|
20230831,111400,588315420,8400,8400,8400,8400,10
|
|
20230831,111300,588231420,8400,8400,8400,8400,567
|
|
20230831,111200,583468620,8400,8390,8400,8390,1199
|
|
20230831,111100,573397930,8370,8380,8380,8370,146
|
|
20230831,111000,572175470,8390,8420,8420,8390,262
|
|
20230831,110900,569976720,8400,8400,8400,8400,1
|
|
20230831,110800,569968320,8420,8400,8420,8400,321
|
|
20230831,110700,567271550,8400,8400,8400,8400,110
|
|
20230831,110600,566347550,8410,8410,8420,8410,137
|
|
20230831,110500,565194850,8420,8400,8420,8400,609
|
|
20230831,110400,560078970,8400,8420,8430,8390,757
|
|
20230831,110300,553719610,8440,8440,8440,8430,278
|
|
20230831,110200,551373930,8440,8400,8440,8400,2901
|
|
20230831,110100,526990820,8400,8400,8400,8400,588
|
|
20230831,110000,522051620,8390,8390,8390,8390,59
|
|
20230831,105900,521556610,8380,8380,8380,8380,0
|
|
20230831,105800,521556610,8380,8380,8380,8380,81
|
|
20230831,105700,520877830,8390,8390,8390,8390,69
|
|
20230831,105600,520298920,8380,8380,8380,8380,0
|
|
20230831,105500,520298920,8380,8380,8380,8380,7
|
|
20230831,105400,520240260,8390,8390,8390,8390,0
|
|
20230831,105300,520240260,8390,8390,8390,8390,0
|
|
20230831,105200,520240260,8390,8390,8390,8390,4
|
|
20230831,105100,520206700,8370,8380,8380,8370,200
|
|
20230831,105000,518531890,8380,8380,8380,8380,10
|
|
20230831,104900,518448090,8390,8390,8390,8390,4
|
|
20230831,104800,518414530,8390,8390,8390,8390,150
|
|
20230831,104700,517156030,8400,8400,8400,8400,0
|
|
20230831,104600,517156030,8400,8400,8400,8400,0
|
|
20230831,104500,517156030,8400,8420,8420,8400,399
|
|
20230831,104400,513803940,8430,8430,8430,8420,3
|
|
20230831,104300,513778660,8410,8410,8410,8410,30
|
|
20230831,104200,513526360,8420,8430,8430,8410,566
|
|
20230831,104100,508757330,8430,8400,8430,8400,1343
|
|
20230831,104000,497446360,8400,8380,8400,8380,835
|
|
20230831,103900,490444660,8380,8380,8380,8380,0
|
|
20230831,103800,490444660,8380,8380,8380,8380,41
|
|
20230831,103700,490101080,8380,8380,8380,8380,91
|
|
20230831,103600,489338500,8380,8380,8380,8380,0
|
|
20230831,103500,489338500,8380,8360,8380,8360,59
|
|
20230831,103400,488844220,8360,8360,8360,8360,25
|
|
20230831,103300,488635220,8360,8360,8360,8360,0
|
|
20230831,103200,488635220,8360,8360,8360,8360,0
|
|
20230831,103100,488635220,8360,8360,8360,8360,3
|
|
20230831,103000,488610140,8360,8350,8360,8350,368
|
|
20230831,102900,485535340,8360,8350,8380,8350,115
|
|
20230831,102800,484574670,8350,8340,8350,8340,360
|
|
20230831,102700,481569270,8350,8350,8350,8350,0
|
|
20230831,102600,481569270,8350,8350,8350,8350,0
|
|
20230831,102500,481569270,8350,8350,8350,8350,0
|
|
20230831,102400,481569270,8350,8350,8350,8350,1
|
|
20230831,102300,481560920,8350,8350,8350,8340,120
|
|
20230831,102200,480559570,8340,8350,8350,8340,200
|
|
20230831,102100,478890750,8360,8350,8360,8350,102
|
|
20230831,102000,478039040,8350,8350,8350,8350,0
|
|
20230831,101900,478039040,8350,8350,8350,8350,9
|
|
20230831,101800,477963890,8350,8320,8350,8300,12575
|
|
20230831,101700,373502510,8320,8330,8330,8320,1050
|
|
20230831,101600,364758680,8330,8340,8340,8330,540
|
|
20230831,101500,360257360,8340,8340,8340,8340,5
|
|
20230831,101400,360215660,8350,8350,8350,8350,20
|
|
20230831,101300,360048660,8350,8350,8350,8350,20
|
|
20230831,101200,359881660,8350,8350,8350,8350,40
|
|
20230831,101100,359547660,8360,8350,8360,8320,1001
|
|
20230831,101000,351205950,8360,8360,8360,8360,0
|
|
20230831,100900,351205950,8360,8360,8360,8360,0
|
|
20230831,100800,351205950,8360,8360,8360,8360,11
|
|
20230831,100700,351113990,8350,8350,8350,8350,113
|
|
20230831,100600,350170440,8360,8350,8360,8350,211
|
|
20230831,100500,348406490,8360,8360,8360,8360,178
|
|
20230831,100400,346918410,8360,8360,8360,8360,2
|
|
20230831,100300,346901690,8340,8340,8340,8340,1010
|
|
20230831,100200,338478290,8340,8330,8340,8330,101
|
|
20230831,100100,337636950,8330,8350,8350,8330,1015
|
|
20230831,100000,329180480,8360,8360,8360,8360,3
|
|
20230831,095900,329155400,8330,8350,8360,8330,2181
|
|
20230831,095800,310977740,8350,8370,8370,8350,334
|
|
20230831,095700,308187360,8380,8400,8400,8360,4963
|
|
20230831,095600,266662320,8400,8400,8400,8400,444
|
|
20230831,095500,262932720,8410,8410,8410,8410,172
|
|
20230831,095400,261486200,8410,8410,8410,8410,101
|
|
20230831,095300,260636790,8410,8410,8410,8410,2
|
|
20230831,095200,260619970,8410,8410,8410,8410,0
|
|
20230831,095100,260619970,8410,8410,8410,8410,2
|
|
20230831,095000,260603150,8410,8410,8410,8410,0
|
|
20230831,094900,260603150,8410,8410,8410,8410,0
|
|
20230831,094800,260603150,8410,8410,8410,8410,13
|
|
20230831,094700,260493820,8410,8410,8410,8410,1
|
|
20230831,094600,260485410,8390,8410,8410,8390,715
|
|
20230831,094500,254477190,8430,8430,8430,8430,20
|
|
20230831,094400,254308590,8430,8430,8430,8430,28
|
|
20230831,094300,254072550,8430,8420,8430,8420,238
|
|
20230831,094200,252068240,8430,8440,8440,8430,415
|
|
20230831,094100,248569750,8450,8430,8460,8430,1198
|
|
20230831,094000,238452400,8440,8420,8440,8420,1233
|
|
20230831,093900,228062650,8420,8420,8420,8420,4
|
|
20230831,093800,228028970,8420,8420,8420,8420,6
|
|
20230831,093700,227978450,8420,8410,8420,8410,2
|
|
20230831,093600,227961620,8420,8420,8420,8420,0
|
|
20230831,093500,227961620,8420,8430,8430,8410,102
|
|
20230831,093400,227103180,8400,8430,8430,8400,234
|
|
20230831,093300,225137390,8420,8400,8420,8400,917
|
|
20230831,093200,217432690,8400,8400,8400,8390,638
|
|
20230831,093100,212078290,8400,8410,8410,8390,539
|
|
20230831,093000,207551930,8410,8420,8420,8400,1744
|
|
20230831,092900,192886690,8420,8420,8420,8420,17
|
|
20230831,092800,192743550,8430,8410,8430,8410,154
|
|
20230831,092700,191447530,8410,8430,8430,8410,318
|
|
20230831,092600,188772690,8430,8430,8430,8430,100
|
|
20230831,092500,187929690,8420,8440,8440,8420,160
|
|
20230831,092400,186581420,8440,8440,8440,8440,0
|
|
20230831,092300,186581420,8440,8450,8450,8440,697
|
|
20230831,092200,180694100,8440,8410,8440,8410,1061
|
|
20230831,092100,171750300,8410,8410,8410,8410,0
|
|
20230831,092000,171750300,8410,8410,8410,8410,415
|
|
20230831,091900,168260150,8400,8420,8430,8400,886
|
|
20230831,091800,160807320,8410,8410,8410,8410,122
|
|
20230831,091700,159781300,8410,8420,8430,8410,328
|
|
20230831,091600,157018420,8390,8370,8390,8370,3592
|
|
20230831,091500,126897280,8350,8350,8350,8350,281
|
|
20230831,091400,124550930,8350,8370,8370,8350,204
|
|
20230831,091300,122847470,8340,8340,8340,8340,912
|
|
20230831,091200,115241390,8370,8340,8370,8340,262
|
|
20230831,091100,113049350,8370,8340,8380,8340,2551
|
|
20230831,091000,91739900,8340,8330,8340,8330,42
|
|
20230831,090900,91390030,8330,8310,8330,8310,337
|
|
20230831,090800,88586280,8310,8310,8320,8300,2338
|
|
20230831,090700,69161200,8320,8340,8340,8320,1439
|
|
20230831,090600,57180430,8340,8340,8350,8340,358
|
|
20230831,090500,54194310,8340,8340,8340,8340,2
|
|
20230831,090400,54177630,8350,8350,8350,8350,474
|
|
20230831,090300,50219730,8360,8360,8360,8350,55
|
|
20230831,090200,49760440,8360,8320,8360,8320,451
|
|
20230831,090100,46004300,8310,8350,8350,8290,1592
|
|
20230831,090000,32764660,8350,8390,8390,8350,3911
|