578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,373509890,8110,8110,8110,8110,867
|
|
20230831,183400,373509890,8110,8110,8110,8110,0
|
|
20230831,183300,373509890,8110,8110,8110,8110,0
|
|
20230831,183200,373509890,8110,8110,8110,8110,0
|
|
20230831,183100,373509890,8110,8110,8110,8110,0
|
|
20230831,183000,373509890,8110,8110,8110,8110,0
|
|
20230831,182900,373509890,8110,8110,8110,8110,0
|
|
20230831,182800,373509890,8110,8110,8110,8110,0
|
|
20230831,182700,373509890,8110,8110,8110,8110,0
|
|
20230831,182600,373509890,8110,8110,8110,8110,0
|
|
20230831,182500,373509890,8110,8110,8110,8110,0
|
|
20230831,182400,373509890,8110,8110,8110,8110,0
|
|
20230831,182300,373509890,8110,8110,8110,8110,0
|
|
20230831,182200,373509890,8110,8110,8110,8110,0
|
|
20230831,182100,373509890,8110,8110,8110,8110,0
|
|
20230831,182000,373509890,8110,8110,8110,8110,0
|
|
20230831,181900,373509890,8110,8110,8110,8110,0
|
|
20230831,181800,373509890,8110,8110,8110,8110,0
|
|
20230831,181700,373509890,8110,8110,8110,8110,0
|
|
20230831,181600,373509890,8110,8110,8110,8110,0
|
|
20230831,181500,373509890,8110,8110,8110,8110,0
|
|
20230831,181400,373509890,8110,8110,8110,8110,0
|
|
20230831,181300,373509890,8110,8110,8110,8110,0
|
|
20230831,181200,373509890,8110,8110,8110,8110,0
|
|
20230831,181100,373509890,8110,8110,8110,8110,0
|
|
20230831,181000,373509890,8110,8110,8110,8110,0
|
|
20230831,180900,373509890,8110,8110,8110,8110,0
|
|
20230831,180800,373509890,8110,8110,8110,8110,0
|
|
20230831,180700,373509890,8110,8110,8110,8110,0
|
|
20230831,180600,373509890,8110,8110,8110,8110,0
|
|
20230831,180500,373509890,8110,8110,8110,8110,867
|
|
20230831,180400,373509890,8110,8110,8110,8110,0
|
|
20230831,180300,373509890,8110,8110,8110,8110,0
|
|
20230831,180200,373509890,8110,8110,8110,8110,0
|
|
20230831,180100,373509890,8110,8110,8110,8110,0
|
|
20230831,180000,373509890,8110,8110,8110,8110,0
|
|
20230831,175900,373509890,8110,8110,8110,8110,0
|
|
20230831,175800,373509890,8110,8110,8110,8110,0
|
|
20230831,175700,373509890,8110,8110,8110,8110,0
|
|
20230831,175600,373509890,8110,8110,8110,8110,0
|
|
20230831,175500,373509890,8110,8110,8110,8110,0
|
|
20230831,175400,373509890,8110,8110,8110,8110,0
|
|
20230831,175300,373509890,8110,8110,8110,8110,0
|
|
20230831,175200,373509890,8110,8110,8110,8110,0
|
|
20230831,175100,373509890,8110,8110,8110,8110,0
|
|
20230831,175000,373509890,8110,8110,8110,8110,0
|
|
20230831,174900,373509890,8110,8110,8110,8110,0
|
|
20230831,174800,373509890,8110,8110,8110,8110,0
|
|
20230831,174700,373509890,8110,8110,8110,8110,0
|
|
20230831,174600,373509890,8110,8110,8110,8110,0
|
|
20230831,174500,373509890,8110,8110,8110,8110,0
|
|
20230831,174400,373509890,8110,8110,8110,8110,0
|
|
20230831,174300,373509890,8110,8110,8110,8110,0
|
|
20230831,174200,373509890,8110,8110,8110,8110,0
|
|
20230831,174100,373509890,8110,8110,8110,8110,0
|
|
20230831,174000,373509890,8110,8110,8110,8110,0
|
|
20230831,173900,373509890,8110,8110,8110,8110,0
|
|
20230831,173800,373509890,8110,8110,8110,8110,0
|
|
20230831,173700,373509890,8110,8110,8110,8110,0
|
|
20230831,173600,373509890,8110,8110,8110,8110,0
|
|
20230831,173500,373509890,8110,8110,8110,8110,867
|
|
20230831,173400,373509890,8110,8110,8110,8110,0
|
|
20230831,173300,373509890,8110,8110,8110,8110,0
|
|
20230831,173200,373509890,8110,8110,8110,8110,0
|
|
20230831,173100,373509890,8110,8110,8110,8110,0
|
|
20230831,173000,373509890,8110,8110,8110,8110,0
|
|
20230831,172900,373509890,8110,8110,8110,8110,0
|
|
20230831,172800,373509890,8110,8110,8110,8110,0
|
|
20230831,172700,373509890,8110,8110,8110,8110,0
|
|
20230831,172600,373509890,8110,8110,8110,8110,0
|
|
20230831,172500,373509890,8110,8110,8110,8110,0
|
|
20230831,172400,373509890,8110,8110,8110,8110,0
|
|
20230831,172300,373509890,8110,8110,8110,8110,0
|
|
20230831,172200,373509890,8110,8110,8110,8110,0
|
|
20230831,172100,373509890,8110,8110,8110,8110,0
|
|
20230831,172000,373509890,8110,8110,8110,8110,0
|
|
20230831,171900,373509890,8110,8110,8110,8110,0
|
|
20230831,171800,373509890,8110,8110,8110,8110,0
|
|
20230831,171700,373509890,8110,8110,8110,8110,0
|
|
20230831,171600,373509890,8110,8110,8110,8110,0
|
|
20230831,171500,373509890,8110,8110,8110,8110,0
|
|
20230831,171400,373509890,8110,8110,8110,8110,0
|
|
20230831,171300,373509890,8110,8110,8110,8110,0
|
|
20230831,171200,373509890,8110,8110,8110,8110,0
|
|
20230831,171100,373509890,8110,8110,8110,8110,0
|
|
20230831,171000,373509890,8110,8110,8110,8110,0
|
|
20230831,170900,373509890,8110,8110,8110,8110,0
|
|
20230831,170800,373509890,8110,8110,8110,8110,0
|
|
20230831,170700,373509890,8110,8110,8110,8110,0
|
|
20230831,170600,373509890,8110,8110,8110,8110,0
|
|
20230831,170500,373509890,8110,8110,8110,8110,867
|
|
20230831,170400,373509890,8110,8110,8110,8110,0
|
|
20230831,170300,373509890,8110,8110,8110,8110,0
|
|
20230831,170200,373509890,8110,8110,8110,8110,0
|
|
20230831,170100,373509890,8110,8110,8110,8110,0
|
|
20230831,170000,373509890,8110,8110,8110,8110,0
|
|
20230831,165900,373509890,8110,8110,8110,8110,0
|
|
20230831,165800,373509890,8110,8110,8110,8110,0
|
|
20230831,165700,373509890,8110,8110,8110,8110,0
|
|
20230831,165600,373509890,8110,8110,8110,8110,0
|
|
20230831,165500,373509890,8110,8110,8110,8110,0
|
|
20230831,165400,373509890,8110,8110,8110,8110,0
|
|
20230831,165300,373509890,8110,8110,8110,8110,0
|
|
20230831,165200,373509890,8110,8110,8110,8110,0
|
|
20230831,165100,373509890,8110,8110,8110,8110,0
|
|
20230831,165000,373509890,8110,8110,8110,8110,0
|
|
20230831,164900,373509890,8110,8110,8110,8110,0
|
|
20230831,164800,373509890,8110,8110,8110,8110,0
|
|
20230831,164700,373509890,8110,8110,8110,8110,0
|
|
20230831,164600,373509890,8110,8110,8110,8110,0
|
|
20230831,164500,373509890,8110,8110,8110,8110,0
|
|
20230831,164400,373509890,8110,8110,8110,8110,0
|
|
20230831,164300,373509890,8110,8110,8110,8110,0
|
|
20230831,164200,373509890,8110,8110,8110,8110,0
|
|
20230831,164100,373509890,8110,8110,8110,8110,0
|
|
20230831,164000,373509890,8110,8110,8110,8110,0
|
|
20230831,163900,373509890,8110,8110,8110,8110,0
|
|
20230831,163800,373509890,8110,8110,8110,8110,0
|
|
20230831,163700,373509890,8110,8110,8110,8110,0
|
|
20230831,163600,373509890,8110,8110,8110,8110,0
|
|
20230831,163500,373509890,8110,8110,8110,8110,867
|
|
20230831,163400,373509890,8110,8110,8110,8110,0
|
|
20230831,163300,373509890,8110,8110,8110,8110,0
|
|
20230831,163200,373509890,8110,8110,8110,8110,0
|
|
20230831,163100,373509890,8110,8110,8110,8110,0
|
|
20230831,163000,373509890,8110,8110,8110,8110,0
|
|
20230831,162900,373509890,8110,8110,8110,8110,0
|
|
20230831,162800,373509890,8110,8110,8110,8110,0
|
|
20230831,162700,373509890,8110,8110,8110,8110,0
|
|
20230831,162600,373509890,8110,8110,8110,8110,0
|
|
20230831,162500,373509890,8110,8110,8110,8110,0
|
|
20230831,162400,373509890,8110,8110,8110,8110,0
|
|
20230831,162300,373509890,8110,8110,8110,8110,0
|
|
20230831,162200,373509890,8110,8110,8110,8110,0
|
|
20230831,162100,373509890,8110,8110,8110,8110,0
|
|
20230831,162000,373509890,8110,8110,8110,8110,0
|
|
20230831,161900,373509890,8110,8110,8110,8110,0
|
|
20230831,161800,373509890,8110,8110,8110,8110,0
|
|
20230831,161700,373509890,8110,8110,8110,8110,0
|
|
20230831,161600,373509890,8110,8110,8110,8110,0
|
|
20230831,161500,373509890,8110,8110,8110,8110,0
|
|
20230831,161400,373509890,8110,8110,8110,8110,0
|
|
20230831,161300,373509890,8110,8110,8110,8110,0
|
|
20230831,161200,373509890,8110,8110,8110,8110,0
|
|
20230831,161100,373509890,8110,8110,8110,8110,0
|
|
20230831,161000,373509890,8110,8110,8110,8110,0
|
|
20230831,160900,373509890,8110,8110,8110,8110,0
|
|
20230831,160800,373509890,8110,8110,8110,8110,0
|
|
20230831,160700,373509890,8110,8110,8110,8110,0
|
|
20230831,160600,373509890,8110,8110,8110,8110,0
|
|
20230831,160500,373509890,8110,8110,8110,8110,867
|
|
20230831,160400,373509890,8110,8110,8110,8110,0
|
|
20230831,160300,373509890,8110,8110,8110,8110,0
|
|
20230831,160200,373509890,8110,8110,8110,8110,0
|
|
20230831,160100,373509890,8110,8110,8110,8110,0
|
|
20230831,160000,373509890,8110,8110,8110,8110,0
|
|
20230831,155900,373509890,8110,8110,8110,8110,0
|
|
20230831,155800,373509890,8110,8110,8110,8110,0
|
|
20230831,155700,373509890,8110,8110,8110,8110,0
|
|
20230831,155600,373509890,8110,8110,8110,8110,0
|
|
20230831,155500,373509890,8110,8110,8110,8110,0
|
|
20230831,155400,373509890,8110,8110,8110,8110,0
|
|
20230831,155300,373509890,8110,8110,8110,8110,0
|
|
20230831,155200,373509890,8110,8110,8110,8110,0
|
|
20230831,155100,373509890,8110,8110,8110,8110,0
|
|
20230831,155000,373509890,8110,8110,8110,8110,0
|
|
20230831,154900,373509890,8110,8110,8110,8110,0
|
|
20230831,154800,373509890,8110,8110,8110,8110,0
|
|
20230831,154700,373509890,8110,8110,8110,8110,0
|
|
20230831,154600,373509890,8110,8110,8110,8110,0
|
|
20230831,154500,373509890,8110,8110,8110,8110,0
|
|
20230831,154400,373509890,8110,8110,8110,8110,0
|
|
20230831,154300,373509890,8110,8110,8110,8110,0
|
|
20230831,154200,373509890,8110,8110,8110,8110,0
|
|
20230831,154100,373509890,8110,8110,8110,8110,0
|
|
20230831,154000,373509890,8110,8110,8110,8110,0
|
|
20230831,153900,373509890,8110,8110,8110,8110,0
|
|
20230831,153800,373509890,8110,8110,8110,8110,0
|
|
20230831,153700,373509890,8110,8110,8110,8110,0
|
|
20230831,153600,373509890,8110,8110,8110,8110,0
|
|
20230831,153500,373509890,8110,8110,8110,8110,867
|
|
20230831,153400,373509890,8110,8110,8110,8110,0
|
|
20230831,153300,373509890,8110,8110,8110,8110,0
|
|
20230831,153200,373509890,8110,8110,8110,8110,0
|
|
20230831,153100,373509890,8110,8110,8110,8110,0
|
|
20230831,153000,373509890,8110,8110,8110,8110,867
|
|
20230831,152900,366478520,8120,8120,8120,8120,0
|
|
20230831,152800,366478520,8120,8120,8120,8120,0
|
|
20230831,152700,366478520,8120,8120,8120,8120,0
|
|
20230831,152600,366478520,8120,8120,8120,8120,0
|
|
20230831,152500,366478520,8120,8120,8120,8120,0
|
|
20230831,152400,366478520,8120,8120,8120,8120,0
|
|
20230831,152300,366478520,8120,8120,8120,8120,0
|
|
20230831,152200,366478520,8120,8120,8120,8120,0
|
|
20230831,152100,366478520,8120,8120,8120,8120,0
|
|
20230831,152000,366478520,8120,8120,8120,8120,0
|
|
20230831,151900,366478520,8120,8110,8120,8080,5053
|
|
20230831,151800,325499880,8100,8100,8100,8100,0
|
|
20230831,151700,325499880,8100,8110,8110,8100,49
|
|
20230831,151600,325102550,8100,8100,8100,8100,0
|
|
20230831,151500,325102550,8100,8110,8110,8100,26
|
|
20230831,151400,324891700,8080,8080,8080,8080,0
|
|
20230831,151300,324891700,8080,8100,8100,8080,1024
|
|
20230831,151200,316617530,8100,8110,8110,8100,95
|
|
20230831,151100,315847430,8070,8070,8070,8070,0
|
|
20230831,151000,315847430,8070,8070,8070,8070,40
|
|
20230831,150900,315524630,8080,8070,8080,8070,499
|
|
20230831,150800,311497620,8100,8070,8100,8070,16
|
|
20230831,150700,311368200,8060,8070,8070,8060,123
|
|
20230831,150600,310376390,8070,8070,8070,8070,134
|
|
20230831,150500,309295010,8060,8070,8070,8060,208
|
|
20230831,150400,307616550,8070,8060,8070,8060,590
|
|
20230831,150300,302856280,8060,8060,8060,8060,290
|
|
20230831,150200,300518880,8060,8070,8070,8060,268
|
|
20230831,150100,298356160,8080,8080,8080,8080,275
|
|
20230831,150000,296134160,8080,8080,8080,8080,0
|
|
20230831,145900,296134160,8080,8080,8080,8080,0
|
|
20230831,145800,296134160,8080,8080,8080,8080,0
|
|
20230831,145700,296134160,8080,8100,8100,8080,97
|
|
20230831,145600,295348480,8100,8100,8100,8100,0
|
|
20230831,145500,295348480,8100,8100,8100,8100,1
|
|
20230831,145400,295340380,8070,8070,8070,8070,0
|
|
20230831,145300,295340380,8070,8070,8070,8070,1
|
|
20230831,145200,295332310,8050,8060,8060,8050,700
|
|
20230831,145100,289695990,8070,8080,8080,8050,2376
|
|
20230831,145000,270548520,8080,8080,8080,8080,0
|
|
20230831,144900,270548520,8080,8080,8080,8080,117
|
|
20230831,144800,269603160,8110,8080,8110,8080,3
|
|
20230831,144700,269578890,8070,8110,8110,8070,55
|
|
20230831,144600,269134840,8110,8080,8110,8070,1701
|
|
20230831,144500,255407540,8080,8080,8080,8080,0
|
|
20230831,144400,255407540,8080,8090,8090,8080,1000
|
|
20230831,144300,247326350,8090,8090,8090,8090,3
|
|
20230831,144200,247302080,8110,8110,8110,8110,0
|
|
20230831,144100,247302080,8110,8110,8110,8110,1
|
|
20230831,144000,247293970,8110,8110,8110,8110,0
|
|
20230831,143900,247293970,8110,8110,8110,8110,1
|
|
20230831,143800,247285860,8090,8090,8090,8090,0
|
|
20230831,143700,247285860,8090,8090,8090,8090,10
|
|
20230831,143600,247204960,8090,8090,8090,8090,60
|
|
20230831,143500,246719560,8080,8080,8080,8080,0
|
|
20230831,143400,246719560,8080,8080,8080,8080,0
|
|
20230831,143300,246719560,8080,8080,8080,8080,400
|
|
20230831,143200,243487560,8090,8090,8090,8090,1
|
|
20230831,143100,243479470,8090,8090,8090,8090,19
|
|
20230831,143000,243325760,8090,8090,8090,8090,68
|
|
20230831,142900,242775640,8110,8110,8110,8110,0
|
|
20230831,142800,242775640,8110,8080,8110,8080,1402
|
|
20230831,142700,231447120,8090,8100,8100,8090,165
|
|
20230831,142600,230112260,8100,8100,8100,8100,0
|
|
20230831,142500,230112260,8100,8100,8100,8100,18
|
|
20230831,142400,229966460,8090,8090,8090,8090,0
|
|
20230831,142300,229966460,8090,8090,8090,8090,0
|
|
20230831,142200,229966460,8090,8090,8090,8090,357
|
|
20230831,142100,227078330,8100,8100,8100,8100,0
|
|
20230831,142000,227078330,8100,8100,8100,8100,0
|
|
20230831,141900,227078330,8100,8100,8100,8100,1
|
|
20230831,141800,227070230,8090,8090,8100,8090,265
|
|
20230831,141700,224926370,8090,8100,8100,8090,158
|
|
20230831,141600,223647950,8100,8100,8100,8100,0
|
|
20230831,141500,223647950,8100,8100,8100,8100,0
|
|
20230831,141400,223647950,8100,8100,8100,8100,0
|
|
20230831,141300,223647950,8100,8100,8100,8100,0
|
|
20230831,141200,223647950,8100,8100,8100,8100,0
|
|
20230831,141100,223647950,8100,8100,8100,8100,9
|
|
20230831,141000,223575050,8120,8120,8120,8120,0
|
|
20230831,140900,223575050,8120,8120,8120,8120,0
|
|
20230831,140800,223575050,8120,8120,8120,8120,0
|
|
20230831,140700,223575050,8120,8120,8120,8120,0
|
|
20230831,140600,223575050,8120,8120,8120,8120,1
|
|
20230831,140500,223566930,8100,8100,8100,8100,0
|
|
20230831,140400,223566930,8100,8100,8100,8100,0
|
|
20230831,140300,223566930,8100,8100,8100,8100,55
|
|
20230831,140200,223121430,8100,8100,8100,8100,50
|
|
20230831,140100,222716430,8100,8110,8110,8100,5
|
|
20230831,140000,222675890,8100,8100,8100,8100,0
|
|
20230831,135900,222675890,8100,8100,8100,8100,0
|
|
20230831,135800,222675890,8100,8100,8100,8100,0
|
|
20230831,135700,222675890,8100,8100,8100,8100,0
|
|
20230831,135600,222675890,8100,8090,8100,8090,5
|
|
20230831,135500,222635430,8100,8100,8100,8100,3
|
|
20230831,135400,222611130,8100,8100,8100,8100,16
|
|
20230831,135300,222481530,8100,8100,8100,8090,135
|
|
20230831,135200,221388060,8100,8100,8100,8100,25
|
|
20230831,135100,221185560,8100,8090,8100,8090,111
|
|
20230831,135000,220287560,8100,8100,8100,8090,106
|
|
20230831,134900,219430000,8100,8100,8100,8100,0
|
|
20230831,134800,219430000,8100,8090,8100,8090,201
|
|
20230831,134700,217803900,8090,8090,8090,8090,3
|
|
20230831,134600,217779630,8100,8100,8100,8100,0
|
|
20230831,134500,217779630,8100,8100,8100,8100,5
|
|
20230831,134400,217739130,8100,8100,8100,8090,9
|
|
20230831,134300,217666270,8100,8100,8100,8090,45
|
|
20230831,134200,217302020,8100,8100,8100,8100,16
|
|
20230831,134100,217172420,8100,8090,8100,8090,21
|
|
20230831,134000,217002350,8090,8090,8090,8090,0
|
|
20230831,133900,217002350,8090,8090,8090,8090,0
|
|
20230831,133800,217002350,8090,8100,8100,8090,14
|
|
20230831,133700,216888990,8090,8090,8090,8090,221
|
|
20230831,133600,215101100,8090,8090,8090,8090,0
|
|
20230831,133500,215101100,8090,8090,8090,8090,3
|
|
20230831,133400,215076830,8100,8100,8100,8100,51
|
|
20230831,133300,214663730,8090,8090,8090,8090,0
|
|
20230831,133200,214663730,8090,8090,8090,8090,4
|
|
20230831,133100,214631370,8100,8100,8100,8100,8
|
|
20230831,133000,214566570,8090,8090,8090,8090,12
|
|
20230831,132900,214469490,8090,8100,8100,8090,6
|
|
20230831,132800,214420920,8100,8100,8100,8100,0
|
|
20230831,132700,214420920,8100,8100,8100,8100,0
|
|
20230831,132600,214420920,8100,8100,8100,8100,1
|
|
20230831,132500,214412820,8100,8100,8100,8100,45
|
|
20230831,132400,214048320,8100,8100,8100,8100,14
|
|
20230831,132300,213934920,8090,8090,8090,8090,3
|
|
20230831,132200,213910650,8090,8100,8100,8090,5
|
|
20230831,132100,213870160,8090,8100,8100,8090,52
|
|
20230831,132000,213449460,8100,8100,8100,8100,0
|
|
20230831,131900,213449460,8100,8100,8100,8100,0
|
|
20230831,131800,213449460,8100,8100,8100,8100,3
|
|
20230831,131700,213425160,8100,8100,8100,8100,2
|
|
20230831,131600,213408960,8100,8100,8100,8100,0
|
|
20230831,131500,213408960,8100,8100,8100,8100,0
|
|
20230831,131400,213408960,8100,8100,8100,8100,0
|
|
20230831,131300,213408960,8100,8100,8100,8100,549
|
|
20230831,131200,208962060,8100,8090,8100,8090,23
|
|
20230831,131100,208775790,8100,8100,8100,8100,0
|
|
20230831,131000,208775790,8100,8100,8100,8100,0
|
|
20230831,130900,208775790,8100,8100,8100,8100,855
|
|
20230831,130800,201850290,8110,8110,8110,8110,1
|
|
20230831,130700,201842180,8110,8110,8110,8110,179
|
|
20230831,130600,200390490,8110,8110,8110,8110,16
|
|
20230831,130500,200260730,8110,8110,8110,8110,11
|
|
20230831,130400,200171520,8110,8110,8110,8110,14
|
|
20230831,130300,200057980,8110,8110,8110,8110,4
|
|
20230831,130200,200025540,8110,8110,8110,8110,137
|
|
20230831,130100,198914470,8110,8110,8110,8110,0
|
|
20230831,130000,198914470,8110,8110,8110,8110,3
|
|
20230831,125900,198890140,8110,8110,8110,8110,12
|
|
20230831,125800,198792820,8110,8110,8110,8110,0
|
|
20230831,125700,198792820,8110,8110,8110,8110,24
|
|
20230831,125600,198598180,8120,8120,8120,8120,1
|
|
20230831,125500,198590060,8110,8110,8110,8110,0
|
|
20230831,125400,198590060,8110,8110,8110,8110,3
|
|
20230831,125300,198565730,8110,8110,8110,8110,22
|
|
20230831,125200,198387310,8120,8120,8120,8120,1
|
|
20230831,125100,198379190,8120,8120,8120,8120,200
|
|
20230831,125000,196755190,8110,8110,8110,8110,0
|
|
20230831,124900,196755190,8110,8110,8110,8110,0
|
|
20230831,124800,196755190,8110,8110,8110,8110,3
|
|
20230831,124700,196730860,8110,8110,8110,8110,66
|
|
20230831,124600,196195600,8110,8110,8110,8110,1
|
|
20230831,124500,196187490,8110,8110,8110,8110,0
|
|
20230831,124400,196187490,8110,8110,8110,8110,0
|
|
20230831,124300,196187490,8110,8110,8110,8110,1
|
|
20230831,124200,196179380,8120,8120,8120,8120,0
|
|
20230831,124100,196179380,8120,8120,8120,8120,10
|
|
20230831,124000,196098180,8110,8110,8110,8110,281
|
|
20230831,123900,193819270,8100,8100,8100,8100,4
|
|
20230831,123800,193786870,8100,8100,8100,8100,0
|
|
20230831,123700,193786870,8100,8100,8100,8100,100
|
|
20230831,123600,192976870,8100,8110,8110,8100,325
|
|
20230831,123500,190341150,8110,8110,8110,8110,213
|
|
20230831,123400,188613720,8110,8110,8110,8110,0
|
|
20230831,123300,188613720,8110,8110,8110,8110,4
|
|
20230831,123200,188581280,8110,8110,8110,8110,12
|
|
20230831,123100,188483960,8110,8110,8110,8110,0
|
|
20230831,123000,188483960,8110,8110,8110,8110,3
|
|
20230831,122900,188459630,8110,8110,8110,8110,0
|
|
20230831,122800,188459630,8110,8110,8110,8110,4
|
|
20230831,122700,188427190,8110,8110,8110,8110,0
|
|
20230831,122600,188427190,8110,8110,8110,8110,0
|
|
20230831,122500,188427190,8110,8110,8110,8110,4
|
|
20230831,122400,188394750,8120,8120,8120,8120,50
|
|
20230831,122300,187988750,8120,8120,8120,8120,0
|
|
20230831,122200,187988750,8120,8110,8120,8110,39
|
|
20230831,122100,187672110,8110,8110,8110,8110,9
|
|
20230831,122000,187599120,8110,8110,8110,8110,0
|
|
20230831,121900,187599120,8110,8110,8110,8110,0
|
|
20230831,121800,187599120,8110,8110,8110,8110,0
|
|
20230831,121700,187599120,8110,8120,8120,8110,200
|
|
20230831,121600,185976120,8120,8120,8120,8120,157
|
|
20230831,121500,184701280,8120,8120,8120,8120,0
|
|
20230831,121400,184701280,8120,8120,8120,8120,0
|
|
20230831,121300,184701280,8120,8120,8120,8120,3
|
|
20230831,121200,184676920,8120,8120,8120,8120,0
|
|
20230831,121100,184676920,8120,8120,8120,8120,0
|
|
20230831,121000,184676920,8120,8120,8120,8120,4
|
|
20230831,120900,184644440,8130,8130,8130,8130,0
|
|
20230831,120800,184644440,8130,8130,8130,8130,0
|
|
20230831,120700,184644440,8130,8130,8130,8130,204
|
|
20230831,120600,182985920,8130,8130,8130,8130,0
|
|
20230831,120500,182985920,8130,8130,8130,8130,0
|
|
20230831,120400,182985920,8130,8130,8130,8130,1
|
|
20230831,120300,182977790,8130,8130,8130,8130,0
|
|
20230831,120200,182977790,8130,8130,8130,8130,2
|
|
20230831,120100,182961530,8130,8130,8130,8130,15
|
|
20230831,120000,182839580,8130,8130,8130,8130,0
|
|
20230831,115900,182839580,8130,8130,8130,8130,62
|
|
20230831,115800,182335520,8130,8130,8130,8130,22
|
|
20230831,115700,182156660,8130,8130,8130,8130,13
|
|
20230831,115600,182050970,8120,8120,8120,8120,0
|
|
20230831,115500,182050970,8120,8120,8120,8120,4
|
|
20230831,115400,182018490,8120,8120,8120,8120,0
|
|
20230831,115300,182018490,8120,8120,8120,8120,0
|
|
20230831,115200,182018490,8120,8120,8120,8120,5
|
|
20230831,115100,181977890,8120,8120,8120,8120,2
|
|
20230831,115000,181961650,8120,8120,8120,8120,0
|
|
20230831,114900,181961650,8120,8130,8130,8120,4
|
|
20230831,114800,181929160,8120,8120,8120,8120,100
|
|
20230831,114700,181117160,8120,8120,8120,8120,0
|
|
20230831,114600,181117160,8120,8130,8130,8120,19
|
|
20230831,114500,180962730,8130,8130,8130,8130,18
|
|
20230831,114400,180816390,8120,8120,8120,8120,0
|
|
20230831,114300,180816390,8120,8120,8120,8120,32
|
|
20230831,114200,180556550,8120,8120,8120,8120,3
|
|
20230831,114100,180532190,8110,8110,8110,8110,0
|
|
20230831,114000,180532190,8110,8110,8110,8110,2
|
|
20230831,113900,180515970,8110,8110,8110,8110,0
|
|
20230831,113800,180515970,8110,8110,8110,8110,44
|
|
20230831,113700,180159130,8120,8120,8120,8120,10
|
|
20230831,113600,180077930,8120,8120,8120,8120,28
|
|
20230831,113500,179850570,8110,8110,8110,8110,60
|
|
20230831,113400,179363970,8110,8110,8110,8110,4
|
|
20230831,113300,179331530,8110,8100,8110,8100,313
|
|
20230831,113200,176796110,8100,8110,8110,8100,5
|
|
20230831,113100,176755600,8110,8110,8110,8110,5
|
|
20230831,113000,176715050,8110,8100,8110,8100,843
|
|
20230831,112900,169885320,8100,8100,8100,8100,3
|
|
20230831,112800,169861020,8110,8110,8110,8110,40
|
|
20230831,112700,169536620,8110,8110,8110,8110,0
|
|
20230831,112600,169536620,8110,8110,8110,8110,4
|
|
20230831,112500,169504180,8110,8110,8110,8110,5
|
|
20230831,112400,169463630,8100,8100,8100,8100,0
|
|
20230831,112300,169463630,8100,8100,8100,8100,3
|
|
20230831,112200,169439330,8110,8100,8110,8100,36
|
|
20230831,112100,169147470,8100,8100,8100,8100,20
|
|
20230831,112000,168985470,8090,8090,8090,8090,4
|
|
20230831,111900,168953110,8090,8090,8090,8090,3
|
|
20230831,111800,168928840,8090,8090,8090,8090,0
|
|
20230831,111700,168928840,8090,8090,8090,8090,51
|
|
20230831,111600,168516250,8090,8090,8090,8090,16
|
|
20230831,111500,168386810,8090,8090,8090,8090,15
|
|
20230831,111400,168265460,8080,8080,8090,8080,344
|
|
20230831,111300,165485930,8090,8090,8090,8090,101
|
|
20230831,111200,164668840,8090,8090,8090,8090,28
|
|
20230831,111100,164442320,8090,8100,8100,8090,331
|
|
20230831,111000,161764520,8100,8100,8100,8100,231
|
|
20230831,110900,159893420,8110,8110,8110,8110,181
|
|
20230831,110800,158425510,8110,8110,8110,8110,4
|
|
20230831,110700,158393070,8110,8110,8110,8110,5
|
|
20230831,110600,158352520,8110,8110,8110,8110,40
|
|
20230831,110500,158028120,8110,8110,8110,8110,7
|
|
20230831,110400,157971350,8110,8110,8110,8110,0
|
|
20230831,110300,157971350,8110,8110,8110,8110,0
|
|
20230831,110200,157971350,8110,8110,8110,8110,204
|
|
20230831,110100,156316910,8110,8110,8110,8110,0
|
|
20230831,110000,156316910,8110,8110,8110,8110,0
|
|
20230831,105900,156316910,8110,8110,8110,8110,3
|
|
20230831,105800,156292580,8110,8110,8110,8110,0
|
|
20230831,105700,156292580,8110,8110,8110,8110,0
|
|
20230831,105600,156292580,8110,8120,8120,8110,5
|
|
20230831,105500,156252020,8110,8110,8110,8110,0
|
|
20230831,105400,156252020,8110,8110,8110,8110,3
|
|
20230831,105300,156227690,8110,8110,8110,8110,9
|
|
20230831,105200,156154700,8110,8110,8110,8110,0
|
|
20230831,105100,156154700,8110,8110,8110,8110,0
|
|
20230831,105000,156154700,8110,8110,8110,8110,4
|
|
20230831,104900,156122260,8110,8110,8110,8110,0
|
|
20230831,104800,156122260,8110,8110,8110,8110,1
|
|
20230831,104700,156114150,8100,8100,8100,8100,0
|
|
20230831,104600,156114150,8100,8100,8100,8100,0
|
|
20230831,104500,156114150,8100,8110,8110,8100,3
|
|
20230831,104400,156089830,8140,8140,8140,8140,0
|
|
20230831,104300,156089830,8140,8140,8140,8140,3
|
|
20230831,104200,156065410,8090,8130,8130,8090,2000
|
|
20230831,104100,139854830,8120,8120,8120,8120,0
|
|
20230831,104000,139854830,8120,8120,8150,8120,64
|
|
20230831,103900,139335040,8120,8110,8120,8110,18
|
|
20230831,103800,139189010,8110,8110,8110,8110,123
|
|
20230831,103700,138191480,8110,8120,8120,8110,1200
|
|
20230831,103600,128458420,8120,8120,8120,8120,0
|
|
20230831,103500,128458420,8120,8120,8120,8120,121
|
|
20230831,103400,127475900,8120,8120,8120,8120,0
|
|
20230831,103300,127475900,8120,8120,8120,8120,19
|
|
20230831,103200,127321620,8120,8120,8120,8120,0
|
|
20230831,103100,127321620,8120,8120,8120,8120,0
|
|
20230831,103000,127321620,8120,8120,8120,8120,0
|
|
20230831,102900,127321620,8120,8120,8120,8120,7
|
|
20230831,102800,127264780,8110,8110,8110,8110,130
|
|
20230831,102700,126210480,8110,8110,8110,8110,70
|
|
20230831,102600,125642780,8110,8110,8110,8110,61
|
|
20230831,102500,125148070,8110,8110,8110,8110,0
|
|
20230831,102400,125148070,8110,8120,8120,8110,1799
|
|
20230831,102300,110552700,8130,8130,8130,8130,185
|
|
20230831,102200,109048650,8130,8130,8130,8130,159
|
|
20230831,102100,107755980,8130,8130,8130,8130,23
|
|
20230831,102000,107568990,8130,8130,8130,8130,110
|
|
20230831,101900,106674690,8130,8140,8140,8130,745
|
|
20230831,101800,100612790,8150,8150,8150,8150,31
|
|
20230831,101700,100360140,8150,8150,8150,8150,266
|
|
20230831,101600,98192240,8150,8150,8150,8150,4
|
|
20230831,101500,98159640,8150,8150,8150,8150,674
|
|
20230831,101400,92666540,8150,8150,8150,8150,0
|
|
20230831,101300,92666540,8150,8150,8150,8150,179
|
|
20230831,101200,91207690,8150,8150,8150,8150,0
|
|
20230831,101100,91207690,8150,8150,8150,8150,1136
|
|
20230831,101000,81949290,8160,8170,8170,8160,1002
|
|
20230831,100900,73772910,8170,8170,8170,8170,4
|
|
20230831,100800,73740230,8160,8160,8160,8160,0
|
|
20230831,100700,73740230,8160,8160,8160,8160,0
|
|
20230831,100600,73740230,8160,8160,8160,8160,0
|
|
20230831,100500,73740230,8160,8160,8160,8160,44
|
|
20230831,100400,73381190,8160,8160,8160,8160,5
|
|
20230831,100300,73340390,8150,8160,8160,8150,59
|
|
20230831,100200,72858990,8160,8160,8160,8160,163
|
|
20230831,100100,71528910,8160,8160,8160,8160,198
|
|
20230831,100000,69913230,8160,8170,8170,8160,1005
|
|
20230831,095900,61702410,8180,8190,8190,8180,20
|
|
20230831,095800,61538790,8180,8180,8180,8180,6
|
|
20230831,095700,61489710,8190,8180,8190,8180,32
|
|
20230831,095600,61227840,8190,8190,8190,8190,3
|
|
20230831,095500,61203270,8180,8180,8180,8180,176
|
|
20230831,095400,59763590,8190,8190,8190,8190,168
|
|
20230831,095300,58387670,8190,8200,8200,8190,216
|
|
20230831,095200,56618570,8200,8200,8200,8200,1
|
|
20230831,095100,56610370,8210,8200,8210,8200,600
|
|
20230831,095000,51685080,8200,8200,8200,8200,0
|
|
20230831,094900,51685080,8200,8200,8200,8200,131
|
|
20230831,094800,50610880,8200,8200,8200,8200,1
|
|
20230831,094700,50602680,8190,8190,8190,8190,10
|
|
20230831,094600,50520780,8200,8200,8200,8200,493
|
|
20230831,094500,46478180,8200,8210,8210,8200,124
|
|
20230831,094400,45460180,8200,8200,8200,8200,3
|
|
20230831,094300,45435580,8190,8190,8190,8190,0
|
|
20230831,094200,45435580,8190,8190,8190,8190,0
|
|
20230831,094100,45435580,8190,8210,8210,8190,349
|
|
20230831,094000,42577250,8210,8200,8210,8200,7
|
|
20230831,093900,42519820,8210,8210,8210,8210,0
|
|
20230831,093800,42519820,8210,8210,8210,8210,300
|
|
20230831,093700,40056820,8200,8200,8200,8200,3
|
|
20230831,093600,40032220,8210,8210,8210,8210,3
|
|
20230831,093500,40007590,8210,8190,8210,8190,151
|
|
20230831,093400,38770880,8190,8180,8190,8180,5
|
|
20230831,093300,38729970,8190,8190,8190,8190,0
|
|
20230831,093200,38729970,8190,8190,8190,8170,9
|
|
20230831,093100,38656300,8190,8200,8200,8190,65
|
|
20230831,093000,38123930,8210,8210,8210,8210,0
|
|
20230831,092900,38123930,8210,8210,8210,8210,0
|
|
20230831,092800,38123930,8210,8210,8210,8210,0
|
|
20230831,092700,38123930,8210,8210,8210,8210,70
|
|
20230831,092600,37549230,8170,8170,8170,8170,55
|
|
20230831,092500,37099880,8170,8190,8190,8170,200
|
|
20230831,092400,35465180,8190,8200,8200,8190,728
|
|
20230831,092300,29496200,8200,8200,8200,8200,122
|
|
20230831,092200,28495800,8200,8200,8200,8200,4
|
|
20230831,092100,28463000,8210,8210,8210,8210,20
|
|
20230831,092000,28298800,8200,8200,8200,8200,4
|
|
20230831,091900,28266000,8210,8200,8210,8200,457
|
|
20230831,091800,24516730,8200,8200,8200,8200,0
|
|
20230831,091700,24516730,8200,8200,8200,8200,292
|
|
20230831,091600,22122330,8200,8210,8210,8200,12
|
|
20230831,091500,22023850,8210,8210,8210,8210,481
|
|
20230831,091400,18074840,8230,8230,8230,8230,200
|
|
20230831,091300,16428840,8230,8200,8230,8200,845
|
|
20230831,091200,9491400,8210,8200,8210,8200,5
|
|
20230831,091100,9450360,8200,8200,8200,8200,200
|
|
20230831,091000,7810360,8200,8200,8200,8200,54
|
|
20230831,090900,7367560,8210,8210,8210,8210,0
|
|
20230831,090800,7367560,8210,8210,8210,8210,5
|
|
20230831,090700,7326510,8210,8200,8210,8200,313
|
|
20230831,090600,4759810,8210,8210,8210,8210,5
|
|
20230831,090500,4718760,8210,8210,8210,8210,35
|
|
20230831,090400,4431410,8210,8210,8210,8210,106
|
|
20230831,090300,3561150,8200,8200,8200,8200,202
|
|
20230831,090200,1904750,8210,8220,8220,8210,189
|
|
20230831,090100,353040,8220,8220,8220,8220,0
|
|
20230831,090000,353040,8220,8210,8220,8210,43
|