663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200000,558983170,8230,8230,8230,8230,336
|
|
20230831,195900,558983170,8230,8230,8230,8230,0
|
|
20230831,195800,558983170,8230,8230,8230,8230,0
|
|
20230831,195700,558983170,8230,8230,8230,8230,0
|
|
20230831,195600,558983170,8230,8230,8230,8230,0
|
|
20230831,195500,558983170,8230,8230,8230,8230,0
|
|
20230831,195400,558983170,8230,8230,8230,8230,0
|
|
20230831,195300,558983170,8230,8230,8230,8230,0
|
|
20230831,195200,558983170,8230,8230,8230,8230,0
|
|
20230831,195100,558983170,8230,8230,8230,8230,0
|
|
20230831,195000,558983170,8230,8230,8230,8230,0
|
|
20230831,194900,558983170,8230,8230,8230,8230,0
|
|
20230831,194800,558983170,8230,8230,8230,8230,0
|
|
20230831,194700,558983170,8230,8230,8230,8230,0
|
|
20230831,194600,558983170,8230,8230,8230,8230,0
|
|
20230831,194500,558983170,8230,8230,8230,8230,0
|
|
20230831,194400,558983170,8230,8230,8230,8230,0
|
|
20230831,194300,558983170,8230,8230,8230,8230,0
|
|
20230831,194200,558983170,8230,8230,8230,8230,0
|
|
20230831,194100,558983170,8230,8230,8230,8230,0
|
|
20230831,194000,558983170,8230,8230,8230,8230,0
|
|
20230831,193900,558983170,8230,8230,8230,8230,0
|
|
20230831,193800,558983170,8230,8230,8230,8230,0
|
|
20230831,193700,558983170,8230,8230,8230,8230,0
|
|
20230831,193600,558983170,8230,8230,8230,8230,0
|
|
20230831,193500,558983170,8230,8230,8230,8230,0
|
|
20230831,193400,558983170,8230,8230,8230,8230,0
|
|
20230831,193300,558983170,8230,8230,8230,8230,0
|
|
20230831,193200,558983170,8230,8230,8230,8230,0
|
|
20230831,193100,558983170,8230,8230,8230,8230,0
|
|
20230831,193000,558983170,8230,8230,8230,8230,336
|
|
20230831,192900,558983170,8230,8230,8230,8230,0
|
|
20230831,192800,558983170,8230,8230,8230,8230,0
|
|
20230831,192700,558983170,8230,8230,8230,8230,0
|
|
20230831,192600,558983170,8230,8230,8230,8230,0
|
|
20230831,192500,558983170,8230,8230,8230,8230,0
|
|
20230831,192400,558983170,8230,8230,8230,8230,0
|
|
20230831,192300,558983170,8230,8230,8230,8230,0
|
|
20230831,192200,558983170,8230,8230,8230,8230,0
|
|
20230831,192100,558983170,8230,8230,8230,8230,0
|
|
20230831,192000,558983170,8230,8230,8230,8230,0
|
|
20230831,191900,558983170,8230,8230,8230,8230,0
|
|
20230831,191800,558983170,8230,8230,8230,8230,0
|
|
20230831,191700,558983170,8230,8230,8230,8230,0
|
|
20230831,191600,558983170,8230,8230,8230,8230,0
|
|
20230831,191500,558983170,8230,8230,8230,8230,0
|
|
20230831,191400,558983170,8230,8230,8230,8230,0
|
|
20230831,191300,558983170,8230,8230,8230,8230,0
|
|
20230831,191200,558983170,8230,8230,8230,8230,0
|
|
20230831,191100,558983170,8230,8230,8230,8230,0
|
|
20230831,191000,558983170,8230,8230,8230,8230,0
|
|
20230831,190900,558983170,8230,8230,8230,8230,0
|
|
20230831,190800,558983170,8230,8230,8230,8230,0
|
|
20230831,190700,558983170,8230,8230,8230,8230,0
|
|
20230831,190600,558983170,8230,8230,8230,8230,0
|
|
20230831,190500,558983170,8230,8230,8230,8230,0
|
|
20230831,190400,558983170,8230,8230,8230,8230,0
|
|
20230831,190300,558983170,8230,8230,8230,8230,0
|
|
20230831,190200,558983170,8230,8230,8230,8230,0
|
|
20230831,190100,558983170,8230,8230,8230,8230,0
|
|
20230831,190000,558983170,8230,8230,8230,8230,336
|
|
20230831,185900,558983170,8230,8230,8230,8230,0
|
|
20230831,185800,558983170,8230,8230,8230,8230,0
|
|
20230831,185700,558983170,8230,8230,8230,8230,0
|
|
20230831,185600,558983170,8230,8230,8230,8230,0
|
|
20230831,185500,558983170,8230,8230,8230,8230,0
|
|
20230831,185400,558983170,8230,8230,8230,8230,0
|
|
20230831,185300,558983170,8230,8230,8230,8230,0
|
|
20230831,185200,558983170,8230,8230,8230,8230,0
|
|
20230831,185100,558983170,8230,8230,8230,8230,0
|
|
20230831,185000,558983170,8230,8230,8230,8230,0
|
|
20230831,184900,558983170,8230,8230,8230,8230,0
|
|
20230831,184800,558983170,8230,8230,8230,8230,0
|
|
20230831,184700,558983170,8230,8230,8230,8230,0
|
|
20230831,184600,558983170,8230,8230,8230,8230,0
|
|
20230831,184500,558983170,8230,8230,8230,8230,0
|
|
20230831,184400,558983170,8230,8230,8230,8230,0
|
|
20230831,184300,558983170,8230,8230,8230,8230,0
|
|
20230831,184200,558983170,8230,8230,8230,8230,0
|
|
20230831,184100,558983170,8230,8230,8230,8230,0
|
|
20230831,184000,558983170,8230,8230,8230,8230,0
|
|
20230831,183900,558983170,8230,8230,8230,8230,0
|
|
20230831,183800,558983170,8230,8230,8230,8230,0
|
|
20230831,183700,558983170,8230,8230,8230,8230,0
|
|
20230831,183600,558983170,8230,8230,8230,8230,0
|
|
20230831,183500,558983170,8230,8230,8230,8230,0
|
|
20230831,183400,558983170,8230,8230,8230,8230,0
|
|
20230831,183300,558983170,8230,8230,8230,8230,0
|
|
20230831,183200,558983170,8230,8230,8230,8230,0
|
|
20230831,183100,558983170,8230,8230,8230,8230,0
|
|
20230831,183000,558983170,8230,8230,8230,8230,336
|
|
20230831,182900,558983170,8230,8230,8230,8230,0
|
|
20230831,182800,558983170,8230,8230,8230,8230,0
|
|
20230831,182700,558983170,8230,8230,8230,8230,0
|
|
20230831,182600,558983170,8230,8230,8230,8230,0
|
|
20230831,182500,558983170,8230,8230,8230,8230,0
|
|
20230831,182400,558983170,8230,8230,8230,8230,0
|
|
20230831,182300,558983170,8230,8230,8230,8230,0
|
|
20230831,182200,558983170,8230,8230,8230,8230,0
|
|
20230831,182100,558983170,8230,8230,8230,8230,0
|
|
20230831,182000,558983170,8230,8230,8230,8230,0
|
|
20230831,181900,558983170,8230,8230,8230,8230,0
|
|
20230831,181800,558983170,8230,8230,8230,8230,0
|
|
20230831,181700,558983170,8230,8230,8230,8230,0
|
|
20230831,181600,558983170,8230,8230,8230,8230,0
|
|
20230831,181500,558983170,8230,8230,8230,8230,0
|
|
20230831,181400,558983170,8230,8230,8230,8230,0
|
|
20230831,181300,558983170,8230,8230,8230,8230,0
|
|
20230831,181200,558983170,8230,8230,8230,8230,0
|
|
20230831,181100,558983170,8230,8230,8230,8230,0
|
|
20230831,181000,558983170,8230,8230,8230,8230,0
|
|
20230831,180900,558983170,8230,8230,8230,8230,0
|
|
20230831,180800,558983170,8230,8230,8230,8230,0
|
|
20230831,180700,558983170,8230,8230,8230,8230,0
|
|
20230831,180600,558983170,8230,8230,8230,8230,0
|
|
20230831,180500,558983170,8230,8230,8230,8230,0
|
|
20230831,180400,558983170,8230,8230,8230,8230,0
|
|
20230831,180300,558983170,8230,8230,8230,8230,0
|
|
20230831,180200,558983170,8230,8230,8230,8230,0
|
|
20230831,180100,558983170,8230,8230,8230,8230,0
|
|
20230831,180000,558983170,8230,8230,8230,8230,336
|
|
20230831,175900,558983170,8230,8230,8230,8230,0
|
|
20230831,175800,558983170,8230,8230,8230,8230,0
|
|
20230831,175700,558983170,8230,8230,8230,8230,0
|
|
20230831,175600,558983170,8230,8230,8230,8230,0
|
|
20230831,175500,558983170,8230,8230,8230,8230,0
|
|
20230831,175400,558983170,8230,8230,8230,8230,0
|
|
20230831,175300,558983170,8230,8230,8230,8230,0
|
|
20230831,175200,558983170,8230,8230,8230,8230,0
|
|
20230831,175100,558983170,8230,8230,8230,8230,0
|
|
20230831,175000,558983170,8230,8230,8230,8230,0
|
|
20230831,174900,558983170,8230,8230,8230,8230,0
|
|
20230831,174800,558983170,8230,8230,8230,8230,0
|
|
20230831,174700,558983170,8230,8230,8230,8230,0
|
|
20230831,174600,558983170,8230,8230,8230,8230,0
|
|
20230831,174500,558983170,8230,8230,8230,8230,0
|
|
20230831,174400,558983170,8230,8230,8230,8230,0
|
|
20230831,174300,558983170,8230,8230,8230,8230,0
|
|
20230831,174200,558983170,8230,8230,8230,8230,0
|
|
20230831,174100,558983170,8230,8230,8230,8230,0
|
|
20230831,174000,558983170,8230,8230,8230,8230,0
|
|
20230831,173900,558983170,8230,8230,8230,8230,0
|
|
20230831,173800,558983170,8230,8230,8230,8230,0
|
|
20230831,173700,558983170,8230,8230,8230,8230,0
|
|
20230831,173600,558983170,8230,8230,8230,8230,0
|
|
20230831,173500,558983170,8230,8230,8230,8230,0
|
|
20230831,173400,558983170,8230,8230,8230,8230,0
|
|
20230831,173300,558983170,8230,8230,8230,8230,0
|
|
20230831,173200,558983170,8230,8230,8230,8230,0
|
|
20230831,173100,558983170,8230,8230,8230,8230,0
|
|
20230831,173000,558983170,8230,8230,8230,8230,336
|
|
20230831,172900,558983170,8230,8230,8230,8230,0
|
|
20230831,172800,558983170,8230,8230,8230,8230,0
|
|
20230831,172700,558983170,8230,8230,8230,8230,0
|
|
20230831,172600,558983170,8230,8230,8230,8230,0
|
|
20230831,172500,558983170,8230,8230,8230,8230,0
|
|
20230831,172400,558983170,8230,8230,8230,8230,0
|
|
20230831,172300,558983170,8230,8230,8230,8230,0
|
|
20230831,172200,558983170,8230,8230,8230,8230,0
|
|
20230831,172100,558983170,8230,8230,8230,8230,0
|
|
20230831,172000,558983170,8230,8230,8230,8230,0
|
|
20230831,171900,558983170,8230,8230,8230,8230,0
|
|
20230831,171800,558983170,8230,8230,8230,8230,0
|
|
20230831,171700,558983170,8230,8230,8230,8230,0
|
|
20230831,171600,558983170,8230,8230,8230,8230,0
|
|
20230831,171500,558983170,8230,8230,8230,8230,0
|
|
20230831,171400,558983170,8230,8230,8230,8230,0
|
|
20230831,171300,558983170,8230,8230,8230,8230,0
|
|
20230831,171200,558983170,8230,8230,8230,8230,0
|
|
20230831,171100,558983170,8230,8230,8230,8230,0
|
|
20230831,171000,558983170,8230,8230,8230,8230,0
|
|
20230831,170900,558983170,8230,8230,8230,8230,0
|
|
20230831,170800,558983170,8230,8230,8230,8230,0
|
|
20230831,170700,558983170,8230,8230,8230,8230,0
|
|
20230831,170600,558983170,8230,8230,8230,8230,0
|
|
20230831,170500,558983170,8230,8230,8230,8230,0
|
|
20230831,170400,558983170,8230,8230,8230,8230,0
|
|
20230831,170300,558983170,8230,8230,8230,8230,0
|
|
20230831,170200,558983170,8230,8230,8230,8230,0
|
|
20230831,170100,558983170,8230,8230,8230,8230,0
|
|
20230831,170000,558983170,8230,8230,8230,8230,336
|
|
20230831,165900,558983170,8230,8230,8230,8230,0
|
|
20230831,165800,558983170,8230,8230,8230,8230,0
|
|
20230831,165700,558983170,8230,8230,8230,8230,0
|
|
20230831,165600,558983170,8230,8230,8230,8230,0
|
|
20230831,165500,558983170,8230,8230,8230,8230,0
|
|
20230831,165400,558983170,8230,8230,8230,8230,0
|
|
20230831,165300,558983170,8230,8230,8230,8230,0
|
|
20230831,165200,558983170,8230,8230,8230,8230,0
|
|
20230831,165100,558983170,8230,8230,8230,8230,0
|
|
20230831,165000,558983170,8230,8230,8230,8230,0
|
|
20230831,164900,558983170,8230,8230,8230,8230,0
|
|
20230831,164800,558983170,8230,8230,8230,8230,0
|
|
20230831,164700,558983170,8230,8230,8230,8230,0
|
|
20230831,164600,558983170,8230,8230,8230,8230,0
|
|
20230831,164500,558983170,8230,8230,8230,8230,0
|
|
20230831,164400,558983170,8230,8230,8230,8230,0
|
|
20230831,164300,558983170,8230,8230,8230,8230,0
|
|
20230831,164200,558983170,8230,8230,8230,8230,0
|
|
20230831,164100,558983170,8230,8230,8230,8230,0
|
|
20230831,164000,558983170,8230,8230,8230,8230,0
|
|
20230831,163900,558983170,8230,8230,8230,8230,0
|
|
20230831,163800,558983170,8230,8230,8230,8230,0
|
|
20230831,163700,558983170,8230,8230,8230,8230,0
|
|
20230831,163600,558983170,8230,8230,8230,8230,0
|
|
20230831,163500,558983170,8230,8230,8230,8230,0
|
|
20230831,163400,558983170,8230,8230,8230,8230,0
|
|
20230831,163300,558983170,8230,8230,8230,8230,0
|
|
20230831,163200,558983170,8230,8230,8230,8230,0
|
|
20230831,163100,558983170,8230,8230,8230,8230,0
|
|
20230831,163000,558983170,8230,8230,8230,8230,336
|
|
20230831,162900,558983170,8230,8230,8230,8230,0
|
|
20230831,162800,558983170,8230,8230,8230,8230,0
|
|
20230831,162700,558983170,8230,8230,8230,8230,0
|
|
20230831,162600,558983170,8230,8230,8230,8230,0
|
|
20230831,162500,558983170,8230,8230,8230,8230,0
|
|
20230831,162400,558983170,8230,8230,8230,8230,0
|
|
20230831,162300,558983170,8230,8230,8230,8230,0
|
|
20230831,162200,558983170,8230,8230,8230,8230,0
|
|
20230831,162100,558983170,8230,8230,8230,8230,0
|
|
20230831,162000,558983170,8230,8230,8230,8230,0
|
|
20230831,161900,558983170,8230,8230,8230,8230,0
|
|
20230831,161800,558983170,8230,8230,8230,8230,0
|
|
20230831,161700,558983170,8230,8230,8230,8230,0
|
|
20230831,161600,558983170,8230,8230,8230,8230,0
|
|
20230831,161500,558983170,8230,8230,8230,8230,0
|
|
20230831,161400,558983170,8230,8230,8230,8230,0
|
|
20230831,161300,558983170,8230,8230,8230,8230,0
|
|
20230831,161200,558983170,8230,8230,8230,8230,0
|
|
20230831,161100,558983170,8230,8230,8230,8230,0
|
|
20230831,161000,558983170,8230,8230,8230,8230,0
|
|
20230831,160900,558983170,8230,8230,8230,8230,0
|
|
20230831,160800,558983170,8230,8230,8230,8230,0
|
|
20230831,160700,558983170,8230,8230,8230,8230,0
|
|
20230831,160600,558983170,8230,8230,8230,8230,0
|
|
20230831,160500,558983170,8230,8230,8230,8230,0
|
|
20230831,160400,558983170,8230,8230,8230,8230,0
|
|
20230831,160300,558983170,8230,8230,8230,8230,0
|
|
20230831,160200,558983170,8230,8230,8230,8230,0
|
|
20230831,160100,558983170,8230,8230,8230,8230,0
|
|
20230831,160000,558983170,8230,8230,8230,8230,336
|
|
20230831,155900,558983170,8230,8230,8230,8230,0
|
|
20230831,155800,558983170,8230,8230,8230,8230,0
|
|
20230831,155700,558983170,8230,8230,8230,8230,0
|
|
20230831,155600,558983170,8230,8230,8230,8230,0
|
|
20230831,155500,558983170,8230,8230,8230,8230,0
|
|
20230831,155400,558983170,8230,8230,8230,8230,0
|
|
20230831,155300,558983170,8230,8230,8230,8230,0
|
|
20230831,155200,558983170,8230,8230,8230,8230,0
|
|
20230831,155100,558983170,8230,8230,8230,8230,0
|
|
20230831,155000,558983170,8230,8230,8230,8230,0
|
|
20230831,154900,558983170,8230,8230,8230,8230,0
|
|
20230831,154800,558983170,8230,8230,8230,8230,0
|
|
20230831,154700,558983170,8230,8230,8230,8230,0
|
|
20230831,154600,558983170,8230,8230,8230,8230,0
|
|
20230831,154500,558983170,8230,8230,8230,8230,0
|
|
20230831,154400,558983170,8230,8230,8230,8230,0
|
|
20230831,154300,558983170,8230,8230,8230,8230,0
|
|
20230831,154200,558983170,8230,8230,8230,8230,0
|
|
20230831,154100,558983170,8230,8230,8230,8230,0
|
|
20230831,154000,558983170,8230,8230,8230,8230,0
|
|
20230831,153900,558983170,8230,8230,8230,8230,0
|
|
20230831,153800,558983170,8230,8230,8230,8230,0
|
|
20230831,153700,558983170,8230,8230,8230,8230,0
|
|
20230831,153600,558983170,8230,8230,8230,8230,0
|
|
20230831,153500,558983170,8230,8230,8230,8230,0
|
|
20230831,153400,558983170,8230,8230,8230,8230,0
|
|
20230831,153300,558983170,8230,8230,8230,8230,0
|
|
20230831,153200,558983170,8230,8230,8230,8230,0
|
|
20230831,153100,558983170,8230,8230,8230,8230,0
|
|
20230831,153000,558983170,8230,8230,8230,8230,672
|
|
20230831,152900,556217890,8230,8230,8230,8230,0
|
|
20230831,152800,556217890,8230,8230,8230,8230,0
|
|
20230831,152700,556217890,8230,8230,8230,8230,0
|
|
20230831,152600,556217890,8230,8230,8230,8230,0
|
|
20230831,152500,556217890,8230,8230,8230,8230,0
|
|
20230831,152400,556217890,8230,8230,8230,8230,0
|
|
20230831,152300,556217890,8230,8230,8230,8230,0
|
|
20230831,152200,556217890,8230,8230,8230,8230,0
|
|
20230831,152100,556217890,8230,8230,8230,8230,0
|
|
20230831,152000,556217890,8230,8230,8230,8230,0
|
|
20230831,151900,556217890,8230,8180,8230,8180,1126
|
|
20230831,151800,546978060,8180,8190,8190,8170,19
|
|
20230831,151700,546822640,8170,8180,8180,8170,500
|
|
20230831,151600,542735800,8190,8190,8190,8190,122
|
|
20230831,151500,541736620,8180,8180,8180,8180,0
|
|
20230831,151400,541736620,8180,8180,8180,8180,5
|
|
20230831,151300,541695720,8180,8180,8180,8180,196
|
|
20230831,151200,540092440,8180,8180,8180,8180,0
|
|
20230831,151100,540092440,8180,8180,8180,8180,3
|
|
20230831,151000,540067900,8160,8140,8160,8140,610
|
|
20230831,150900,535094300,8160,8160,8160,8160,60
|
|
20230831,150800,534604700,8160,8160,8160,8160,0
|
|
20230831,150700,534604700,8160,8150,8160,8150,36
|
|
20230831,150600,534311030,8160,8150,8160,8130,952
|
|
20230831,150500,526565200,8150,8150,8150,8150,2
|
|
20230831,150400,526548900,8160,8160,8160,8160,0
|
|
20230831,150300,526548900,8160,8150,8160,8150,6
|
|
20230831,150200,526499990,8150,8150,8150,8150,82
|
|
20230831,150100,525831690,8140,8160,8160,8140,12051
|
|
20230831,150000,427658890,8150,8180,8180,8150,150
|
|
20230831,145900,426434810,8160,8160,8160,8160,500
|
|
20230831,145800,422354810,8170,8170,8170,8170,10
|
|
20230831,145700,422273110,8160,8170,8170,8160,1488
|
|
20230831,145600,410127650,8210,8210,8210,8210,0
|
|
20230831,145500,410127650,8210,8210,8210,8210,19
|
|
20230831,145400,409971660,8210,8210,8210,8210,1
|
|
20230831,145300,409963450,8180,8180,8180,8180,0
|
|
20230831,145200,409963450,8180,8180,8180,8180,0
|
|
20230831,145100,409963450,8180,8190,8190,8180,35
|
|
20230831,145000,409677100,8190,8190,8190,8190,2
|
|
20230831,144900,409660720,8180,8180,8180,8180,1
|
|
20230831,144800,409652540,8180,8180,8180,8180,102
|
|
20230831,144700,408818180,8180,8180,8180,8180,0
|
|
20230831,144600,408818180,8180,8180,8180,8180,0
|
|
20230831,144500,408818180,8180,8180,8180,8180,0
|
|
20230831,144400,408818180,8180,8180,8180,8180,0
|
|
20230831,144300,408818180,8180,8180,8180,8180,0
|
|
20230831,144200,408818180,8180,8180,8180,8180,0
|
|
20230831,144100,408818180,8180,8190,8190,8180,10
|
|
20230831,144000,408736370,8210,8210,8210,8210,0
|
|
20230831,143900,408736370,8210,8210,8210,8210,0
|
|
20230831,143800,408736370,8210,8210,8210,8210,2
|
|
20230831,143700,408719950,8180,8180,8180,8180,0
|
|
20230831,143600,408719950,8180,8180,8180,8180,0
|
|
20230831,143500,408719950,8180,8180,8180,8180,0
|
|
20230831,143400,408719950,8180,8180,8180,8180,0
|
|
20230831,143300,408719950,8180,8180,8180,8180,0
|
|
20230831,143200,408719950,8180,8180,8180,8180,0
|
|
20230831,143100,408719950,8180,8180,8180,8180,0
|
|
20230831,143000,408719950,8180,8180,8180,8180,204
|
|
20230831,142900,407051230,8170,8170,8170,8170,0
|
|
20230831,142800,407051230,8170,8170,8170,8170,3
|
|
20230831,142700,407026720,8170,8170,8170,8170,4
|
|
20230831,142600,406994040,8170,8170,8170,8170,0
|
|
20230831,142500,406994040,8170,8170,8170,8170,4
|
|
20230831,142400,406961360,8170,8170,8170,8170,4
|
|
20230831,142300,406928680,8170,8170,8170,8170,4
|
|
20230831,142200,406896000,8170,8170,8170,8170,1
|
|
20230831,142100,406887830,8180,8180,8180,8180,6
|
|
20230831,142000,406838750,8180,8180,8180,8180,44
|
|
20230831,141900,406478830,8220,8220,8220,8220,0
|
|
20230831,141800,406478830,8220,8180,8220,8180,117
|
|
20230831,141700,405519050,8190,8170,8190,8170,33
|
|
20230831,141600,405249120,8170,8180,8180,8170,5
|
|
20230831,141500,405208260,8210,8210,8210,8210,0
|
|
20230831,141400,405208260,8210,8210,8210,8210,8
|
|
20230831,141300,405142580,8220,8220,8220,8220,7
|
|
20230831,141200,405085040,8220,8170,8220,8170,43
|
|
20230831,141100,404731730,8170,8170,8170,8170,6
|
|
20230831,141000,404682710,8190,8190,8190,8190,0
|
|
20230831,140900,404682710,8190,8190,8190,8190,13
|
|
20230831,140800,404576240,8230,8230,8230,8230,0
|
|
20230831,140700,404576240,8230,8190,8230,8190,230
|
|
20230831,140600,402687190,8150,8160,8170,8150,3438
|
|
20230831,140500,374643700,8160,8160,8160,8160,1024
|
|
20230831,140400,366287860,8160,8180,8180,8160,6303
|
|
20230831,140300,314822630,8190,8190,8190,8190,0
|
|
20230831,140200,314822630,8190,8190,8190,8190,7
|
|
20230831,140100,314765300,8190,8190,8190,8190,40
|
|
20230831,140000,314437700,8180,8180,8180,8180,8
|
|
20230831,135900,314372260,8210,8200,8210,8200,4
|
|
20230831,135800,314339450,8200,8200,8200,8200,4
|
|
20230831,135700,314306650,8220,8220,8220,8220,0
|
|
20230831,135600,314306650,8220,8220,8220,8220,1
|
|
20230831,135500,314298430,8180,8180,8180,8180,4
|
|
20230831,135400,314265710,8180,8180,8180,8180,3
|
|
20230831,135300,314241170,8180,8180,8180,8180,0
|
|
20230831,135200,314241170,8180,8180,8180,8180,4
|
|
20230831,135100,314208450,8180,8180,8180,8180,4
|
|
20230831,135000,314175730,8180,8180,8180,8180,0
|
|
20230831,134900,314175730,8180,8180,8180,8180,4
|
|
20230831,134800,314143010,8180,8180,8180,8180,3
|
|
20230831,134700,314118470,8180,8180,8180,8180,4
|
|
20230831,134600,314085750,8180,8180,8180,8180,24
|
|
20230831,134500,313889430,8180,8180,8180,8180,3
|
|
20230831,134400,313864890,8180,8180,8180,8180,4
|
|
20230831,134300,313832170,8180,8180,8180,8180,0
|
|
20230831,134200,313832170,8180,8180,8180,8180,504
|
|
20230831,134100,309709450,8180,8180,8180,8180,4
|
|
20230831,134000,309676730,8180,8180,8180,8180,4
|
|
20230831,133900,309644010,8180,8180,8180,8180,0
|
|
20230831,133800,309644010,8180,8180,8180,8180,6
|
|
20230831,133700,309594930,8180,8190,8190,8180,45
|
|
20230831,133600,309226490,8200,8190,8200,8190,19
|
|
20230831,133500,309070730,8190,8190,8190,8190,304
|
|
20230831,133400,306580970,8190,8190,8190,8190,3
|
|
20230831,133300,306556400,8190,8190,8190,8190,4
|
|
20230831,133200,306523640,8220,8220,8220,8220,0
|
|
20230831,133100,306523640,8220,8190,8220,8190,16
|
|
20230831,133000,306392240,8200,8200,8200,8200,0
|
|
20230831,132900,306392240,8200,8200,8200,8200,14
|
|
20230831,132800,306277440,8200,8200,8200,8200,2
|
|
20230831,132700,306261040,8200,8200,8200,8200,23
|
|
20230831,132600,306072440,8200,8200,8200,8200,0
|
|
20230831,132500,306072440,8200,8200,8200,8200,3
|
|
20230831,132400,306047840,8200,8200,8200,8200,12
|
|
20230831,132300,305949440,8200,8200,8200,8200,3
|
|
20230831,132200,305924840,8200,8200,8200,8200,4
|
|
20230831,132100,305892040,8230,8230,8230,8230,200
|
|
20230831,132000,304246040,8230,8230,8230,8230,10
|
|
20230831,131900,304163740,8230,8230,8230,8230,0
|
|
20230831,131800,304163740,8230,8230,8230,8230,0
|
|
20230831,131700,304163740,8230,8230,8230,8230,1
|
|
20230831,131600,304155510,8230,8230,8230,8230,1
|
|
20230831,131500,304147280,8230,8230,8230,8230,0
|
|
20230831,131400,304147280,8230,8230,8230,8230,30
|
|
20230831,131300,303900380,8230,8180,8230,8180,101
|
|
20230831,131200,303074150,8180,8180,8180,8180,0
|
|
20230831,131100,303074150,8180,8180,8180,8180,139
|
|
20230831,131000,301937130,8190,8200,8200,8190,119
|
|
20230831,130900,300962390,8200,8200,8200,8200,33
|
|
20230831,130800,300691790,8190,8190,8190,8190,319
|
|
20230831,130700,298079180,8230,8230,8230,8230,0
|
|
20230831,130600,298079180,8230,8230,8230,8230,0
|
|
20230831,130500,298079180,8230,8230,8230,8230,0
|
|
20230831,130400,298079180,8230,8230,8230,8230,0
|
|
20230831,130300,298079180,8230,8230,8230,8230,0
|
|
20230831,130200,298079180,8230,8230,8230,8230,0
|
|
20230831,130100,298079180,8230,8230,8230,8230,0
|
|
20230831,130000,298079180,8230,8230,8230,8230,0
|
|
20230831,125900,298079180,8230,8230,8230,8230,0
|
|
20230831,125800,298079180,8230,8230,8230,8230,0
|
|
20230831,125700,298079180,8230,8230,8230,8230,0
|
|
20230831,125600,298079180,8230,8230,8230,8230,0
|
|
20230831,125500,298079180,8230,8230,8230,8230,0
|
|
20230831,125400,298079180,8230,8220,8230,8220,2
|
|
20230831,125300,298062730,8180,8180,8180,8180,0
|
|
20230831,125200,298062730,8180,8180,8180,8180,0
|
|
20230831,125100,298062730,8180,8180,8180,8180,900
|
|
20230831,125000,290700730,8180,8200,8200,8180,100
|
|
20230831,124900,289882220,8210,8210,8210,8210,1
|
|
20230831,124800,289874010,8250,8250,8250,8250,0
|
|
20230831,124700,289874010,8250,8250,8250,8250,20
|
|
20230831,124600,289709010,8250,8250,8250,8250,9
|
|
20230831,124500,289634760,8250,8250,8250,8250,0
|
|
20230831,124400,289634760,8250,8190,8250,8190,10
|
|
20230831,124300,289552800,8180,8180,8180,8180,0
|
|
20230831,124200,289552800,8180,8180,8180,8180,75
|
|
20230831,124100,288939300,8180,8180,8180,8180,0
|
|
20230831,124000,288939300,8180,8200,8200,8180,233
|
|
20230831,123900,287032820,8190,8210,8210,8190,990
|
|
20230831,123800,278924460,8260,8260,8260,8260,0
|
|
20230831,123700,278924460,8260,8260,8260,8260,10
|
|
20230831,123600,278841860,8260,8260,8260,8260,0
|
|
20230831,123500,278841860,8260,8260,8260,8260,1
|
|
20230831,123400,278833600,8200,8200,8200,8200,1300
|
|
20230831,123300,268173600,8260,8220,8260,8210,90
|
|
20230831,123200,267433870,8210,8210,8210,8210,131
|
|
20230831,123100,266358360,8220,8220,8220,8220,0
|
|
20230831,123000,266358360,8220,8220,8220,8220,1
|
|
20230831,122900,266350140,8270,8200,8270,8200,177
|
|
20230831,122800,264891790,8200,8200,8200,8200,0
|
|
20230831,122700,264891790,8200,8200,8200,8200,4128
|
|
20230831,122600,231042190,8210,8210,8210,8200,328
|
|
20230831,122500,228351040,8220,8220,8220,8220,9
|
|
20230831,122400,228277060,8220,8230,8230,8220,221
|
|
20230831,122300,226460430,8230,8230,8230,8230,0
|
|
20230831,122200,226460430,8230,8230,8230,8230,0
|
|
20230831,122100,226460430,8230,8250,8250,8230,23
|
|
20230831,122000,226271080,8250,8250,8250,8250,1
|
|
20230831,121900,226262830,8280,8280,8280,8280,0
|
|
20230831,121800,226262830,8280,8280,8280,8280,0
|
|
20230831,121700,226262830,8280,8280,8280,8280,0
|
|
20230831,121600,226262830,8280,8280,8280,8280,0
|
|
20230831,121500,226262830,8280,8280,8280,8280,20
|
|
20230831,121400,226097230,8290,8270,8290,8270,141
|
|
20230831,121300,224930340,8240,8240,8240,8240,71
|
|
20230831,121200,224345300,8240,8230,8240,8210,46
|
|
20230831,121100,223967290,8240,8240,8240,8240,1
|
|
20230831,121000,223959050,8210,8210,8210,8210,0
|
|
20230831,120900,223959050,8210,8210,8210,8210,0
|
|
20230831,120800,223959050,8210,8210,8210,8210,119
|
|
20230831,120700,222982060,8210,8210,8210,8210,0
|
|
20230831,120600,222982060,8210,8210,8210,8210,110
|
|
20230831,120500,222078960,8210,8210,8210,8210,0
|
|
20230831,120400,222078960,8210,8210,8210,8210,0
|
|
20230831,120300,222078960,8210,8210,8210,8210,0
|
|
20230831,120200,222078960,8210,8210,8210,8210,0
|
|
20230831,120100,222078960,8210,8210,8210,8210,626
|
|
20230831,120000,216939500,8220,8220,8220,8220,15
|
|
20230831,115900,216816200,8210,8200,8210,8200,420
|
|
20230831,115800,213368020,8210,8200,8210,8200,2
|
|
20230831,115700,213351610,8200,8200,8200,8200,1
|
|
20230831,115600,213343410,8210,8210,8210,8210,84
|
|
20230831,115500,212653770,8210,8210,8210,8210,3
|
|
20230831,115400,212629140,8220,8220,8220,8220,5
|
|
20230831,115300,212588040,8220,8220,8220,8220,0
|
|
20230831,115200,212588040,8220,8220,8220,8220,0
|
|
20230831,115100,212588040,8220,8220,8220,8220,1
|
|
20230831,115000,212579820,8220,8200,8220,8200,352
|
|
20230831,114900,209692420,8200,8200,8200,8200,1
|
|
20230831,114800,209684220,8200,8210,8210,8200,602
|
|
20230831,114700,204744770,8210,8210,8210,8210,3
|
|
20230831,114600,204720140,8210,8200,8210,8200,2
|
|
20230831,114500,204703730,8210,8210,8210,8210,1
|
|
20230831,114400,204695520,8240,8240,8240,8240,0
|
|
20230831,114300,204695520,8240,8240,8240,8240,0
|
|
20230831,114200,204695520,8240,8240,8240,8240,3
|
|
20230831,114100,204670800,8200,8200,8200,8200,1
|
|
20230831,114000,204662600,8200,8200,8200,8200,1
|
|
20230831,113900,204654400,8200,8200,8200,8200,3
|
|
20230831,113800,204629800,8200,8200,8200,8200,1
|
|
20230831,113700,204621600,8200,8200,8200,8200,1
|
|
20230831,113600,204613400,8200,8200,8200,8200,1
|
|
20230831,113500,204605200,8200,8200,8200,8200,1
|
|
20230831,113400,204597000,8200,8200,8200,8200,2
|
|
20230831,113300,204580600,8200,8200,8200,8200,1
|
|
20230831,113200,204572400,8200,8200,8200,8200,2
|
|
20230831,113100,204556000,8200,8200,8200,8200,707
|
|
20230831,113000,198758600,8200,8200,8200,8200,0
|
|
20230831,112900,198758600,8200,8200,8200,8200,232
|
|
20230831,112800,196856200,8200,8200,8200,8200,2
|
|
20230831,112700,196839800,8200,8200,8200,8200,1
|
|
20230831,112600,196831600,8200,8200,8200,8200,1
|
|
20230831,112500,196823400,8200,8200,8200,8200,1
|
|
20230831,112400,196815200,8200,8200,8200,8200,1
|
|
20230831,112300,196807000,8200,8200,8200,8200,1
|
|
20230831,112200,196798800,8200,8200,8200,8200,2
|
|
20230831,112100,196782400,8200,8200,8200,8200,1
|
|
20230831,112000,196774200,8200,8200,8200,8200,2
|
|
20230831,111900,196757800,8200,8200,8200,8200,1
|
|
20230831,111800,196749600,8200,8200,8200,8200,1
|
|
20230831,111700,196741400,8200,8200,8200,8200,253
|
|
20230831,111600,194666800,8200,8200,8200,8200,0
|
|
20230831,111500,194666800,8200,8190,8200,8190,595
|
|
20230831,111400,189788070,8190,8190,8190,8190,457
|
|
20230831,111300,186045240,8180,8180,8180,8170,92
|
|
20230831,111200,185292700,8180,8180,8180,8180,632
|
|
20230831,111100,180122940,8190,8190,8190,8190,1
|
|
20230831,111000,180114750,8190,8200,8200,8190,35
|
|
20230831,110900,179828060,8190,8200,8200,8190,18
|
|
20230831,110800,179680490,8180,8210,8210,8180,7013
|
|
20230831,110700,122260270,8240,8240,8240,8240,0
|
|
20230831,110600,122260270,8240,8240,8240,8240,0
|
|
20230831,110500,122260270,8240,8240,8240,8240,0
|
|
20230831,110400,122260270,8240,8240,8240,8240,0
|
|
20230831,110300,122260270,8240,8240,8240,8240,0
|
|
20230831,110200,122260270,8240,8240,8240,8240,0
|
|
20230831,110100,122260270,8240,8240,8240,8240,0
|
|
20230831,110000,122260270,8240,8240,8240,8240,0
|
|
20230831,105900,122260270,8240,8240,8240,8240,0
|
|
20230831,105800,122260270,8240,8240,8240,8240,0
|
|
20230831,105700,122260270,8240,8240,8240,8240,0
|
|
20230831,105600,122260270,8240,8240,8240,8240,3
|
|
20230831,105500,122235550,8210,8210,8210,8210,100
|
|
20230831,105400,121414550,8210,8210,8210,8210,500
|
|
20230831,105300,117309550,8210,8210,8210,8210,10
|
|
20230831,105200,117227450,8210,8210,8210,8210,0
|
|
20230831,105100,117227450,8210,8210,8210,8210,30
|
|
20230831,105000,116981150,8210,8210,8210,8210,180
|
|
20230831,104900,115503350,8210,8210,8210,8210,0
|
|
20230831,104800,115503350,8210,8210,8210,8210,0
|
|
20230831,104700,115503350,8210,8210,8210,8210,0
|
|
20230831,104600,115503350,8210,8210,8210,8210,0
|
|
20230831,104500,115503350,8210,8210,8210,8210,447
|
|
20230831,104400,111833480,8210,8210,8210,8210,5
|
|
20230831,104300,111792430,8210,8210,8210,8210,75
|
|
20230831,104200,111176680,8210,8210,8210,8210,6
|
|
20230831,104100,111127420,8210,8210,8210,8210,301
|
|
20230831,104000,108656210,8210,8210,8210,8210,0
|
|
20230831,103900,108656210,8210,8210,8210,8210,0
|
|
20230831,103800,108656210,8210,8210,8210,8210,0
|
|
20230831,103700,108656210,8210,8210,8210,8210,0
|
|
20230831,103600,108656210,8210,8210,8210,8210,708
|
|
20230831,103500,102843530,8210,8220,8220,8210,192
|
|
20230831,103400,101267010,8260,8260,8260,8260,0
|
|
20230831,103300,101267010,8260,8260,8260,8260,0
|
|
20230831,103200,101267010,8260,8260,8260,8260,0
|
|
20230831,103100,101267010,8260,8260,8260,8260,138
|
|
20230831,103000,100127130,8260,8260,8260,8260,6
|
|
20230831,102900,100077570,8200,8200,8200,8200,0
|
|
20230831,102800,100077570,8200,8200,8200,8200,50
|
|
20230831,102700,99667570,8200,8200,8200,8200,0
|
|
20230831,102600,99667570,8200,8210,8210,8200,70
|
|
20230831,102500,99093370,8200,8220,8220,8200,139
|
|
20230831,102400,97952360,8230,8230,8230,8230,3
|
|
20230831,102300,97927670,8230,8230,8230,8230,0
|
|
20230831,102200,97927670,8230,8230,8230,8230,17
|
|
20230831,102100,97787760,8210,8210,8210,8210,0
|
|
20230831,102000,97787760,8210,8210,8210,8210,0
|
|
20230831,101900,97787760,8210,8230,8230,8210,2233
|
|
20230831,101800,79438300,8230,8230,8230,8230,0
|
|
20230831,101700,79438300,8230,8230,8230,8230,0
|
|
20230831,101600,79438300,8230,8230,8230,8230,50
|
|
20230831,101500,79026800,8230,8230,8230,8230,0
|
|
20230831,101400,79026800,8230,8230,8230,8230,0
|
|
20230831,101300,79026800,8230,8230,8230,8230,0
|
|
20230831,101200,79026800,8230,8230,8230,8230,500
|
|
20230831,101100,74911800,8260,8260,8260,8260,0
|
|
20230831,101000,74911800,8260,8260,8260,8260,0
|
|
20230831,100900,74911800,8260,8260,8260,8260,0
|
|
20230831,100800,74911800,8260,8260,8260,8260,0
|
|
20230831,100700,74911800,8260,8260,8260,8260,0
|
|
20230831,100600,74911800,8260,8260,8260,8260,0
|
|
20230831,100500,74911800,8260,8230,8260,8230,250
|
|
20230831,100400,72854270,8240,8240,8240,8240,0
|
|
20230831,100300,72854270,8240,8240,8240,8240,1
|
|
20230831,100200,72846030,8240,8240,8240,8240,0
|
|
20230831,100100,72846030,8240,8240,8240,8240,0
|
|
20230831,100000,72846030,8240,8240,8240,8240,0
|
|
20230831,095900,72846030,8240,8250,8250,8240,28
|
|
20230831,095800,72615090,8260,8260,8260,8260,0
|
|
20230831,095700,72615090,8260,8260,8260,8260,1024
|
|
20230831,095600,64156850,8250,8250,8250,8250,0
|
|
20230831,095500,64156850,8250,8250,8250,8250,0
|
|
20230831,095400,64156850,8250,8250,8250,8250,0
|
|
20230831,095300,64156850,8250,8250,8250,8250,5
|
|
20230831,095200,64115600,8260,8260,8260,8260,5
|
|
20230831,095100,64074300,8270,8270,8270,8270,50
|
|
20230831,095000,63660800,8230,8230,8230,8230,100
|
|
20230831,094900,62837800,8240,8240,8240,8240,87
|
|
20230831,094800,62120920,8240,8240,8240,8240,697
|
|
20230831,094700,56377640,8240,8240,8240,8240,0
|
|
20230831,094600,56377640,8240,8240,8240,8240,0
|
|
20230831,094500,56377640,8240,8250,8250,8240,139
|
|
20230831,094400,55230940,8260,8260,8260,8260,1743
|
|
20230831,094300,40833760,8270,8270,8270,8270,1
|
|
20230831,094200,40825490,8270,8270,8270,8270,0
|
|
20230831,094100,40825490,8270,8300,8300,8270,18
|
|
20230831,094000,40676450,8290,8280,8300,8280,15
|
|
20230831,093900,40552100,8260,8260,8260,8260,57
|
|
20230831,093800,40081280,8260,8320,8320,8260,174
|
|
20230831,093700,38643980,8320,8300,8320,8300,50
|
|
20230831,093600,38228320,8260,8260,8260,8260,0
|
|
20230831,093500,38228320,8260,8260,8260,8260,0
|
|
20230831,093400,38228320,8260,8280,8280,8260,158
|
|
20230831,093300,36922460,8280,8280,8280,8280,300
|
|
20230831,093200,34438460,8280,8280,8280,8280,1
|
|
20230831,093100,34430180,8280,8270,8280,8270,74
|
|
20230831,093000,33818180,8280,8280,8280,8280,0
|
|
20230831,092900,33818180,8280,8270,8280,8270,10
|
|
20230831,092800,33735470,8270,8270,8270,8270,41
|
|
20230831,092700,33396400,8270,8270,8270,8270,0
|
|
20230831,092600,33396400,8270,8270,8270,8270,0
|
|
20230831,092500,33396400,8270,8270,8270,8270,36
|
|
20230831,092400,33098680,8270,8260,8270,8260,471
|
|
20230831,092300,29208210,8260,8260,8260,8260,0
|
|
20230831,092200,29208210,8260,8260,8260,8260,94
|
|
20230831,092100,28431770,8280,8280,8280,8280,1
|
|
20230831,092000,28423490,8260,8250,8260,8250,62
|
|
20230831,091900,27911430,8300,8300,8300,8300,0
|
|
20230831,091800,27911430,8300,8300,8300,8290,6
|
|
20230831,091700,27861660,8260,8250,8260,8250,149
|
|
20230831,091600,26632400,8250,8250,8260,8250,943
|
|
20230831,091500,18852510,8240,8240,8240,8240,0
|
|
20230831,091400,18852510,8240,8240,8250,8240,150
|
|
20230831,091300,17616500,8240,8240,8240,8240,2
|
|
20230831,091200,17600020,8230,8250,8250,8230,19
|
|
20230831,091100,17443450,8250,8250,8250,8250,109
|
|
20230831,091000,16544200,8250,8250,8250,8250,11
|
|
20230831,090900,16453450,8260,8250,8340,8250,1226
|
|
20230831,090800,6287960,8260,8250,8260,8250,86
|
|
20230831,090700,5577700,8250,8250,8250,8250,2
|
|
20230831,090600,5561200,8260,8260,8260,8260,0
|
|
20230831,090500,5561200,8260,8260,8260,8260,100
|
|
20230831,090400,4735200,8270,8270,8270,8270,0
|
|
20230831,090300,4735200,8270,8270,8270,8270,0
|
|
20230831,090200,4735200,8270,8240,8270,8230,21
|
|
20230831,090100,4562220,8250,8230,8250,8230,150
|
|
20230831,090000,3327400,8250,8270,8270,8240,403
|