578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,77335870,11930,11930,11930,11930,15
|
|
20230831,183400,77335870,11930,11930,11930,11930,0
|
|
20230831,183300,77335870,11930,11930,11930,11930,0
|
|
20230831,183200,77335870,11930,11930,11930,11930,0
|
|
20230831,183100,77335870,11930,11930,11930,11930,0
|
|
20230831,183000,77335870,11930,11930,11930,11930,0
|
|
20230831,182900,77335870,11930,11930,11930,11930,0
|
|
20230831,182800,77335870,11930,11930,11930,11930,0
|
|
20230831,182700,77335870,11930,11930,11930,11930,0
|
|
20230831,182600,77335870,11930,11930,11930,11930,0
|
|
20230831,182500,77335870,11930,11930,11930,11930,0
|
|
20230831,182400,77335870,11930,11930,11930,11930,0
|
|
20230831,182300,77335870,11930,11930,11930,11930,0
|
|
20230831,182200,77335870,11930,11930,11930,11930,0
|
|
20230831,182100,77335870,11930,11930,11930,11930,0
|
|
20230831,182000,77335870,11930,11930,11930,11930,0
|
|
20230831,181900,77335870,11930,11930,11930,11930,0
|
|
20230831,181800,77335870,11930,11930,11930,11930,0
|
|
20230831,181700,77335870,11930,11930,11930,11930,0
|
|
20230831,181600,77335870,11930,11930,11930,11930,0
|
|
20230831,181500,77335870,11930,11930,11930,11930,0
|
|
20230831,181400,77335870,11930,11930,11930,11930,0
|
|
20230831,181300,77335870,11930,11930,11930,11930,0
|
|
20230831,181200,77335870,11930,11930,11930,11930,0
|
|
20230831,181100,77335870,11930,11930,11930,11930,0
|
|
20230831,181000,77335870,11930,11930,11930,11930,0
|
|
20230831,180900,77335870,11930,11930,11930,11930,0
|
|
20230831,180800,77335870,11930,11930,11930,11930,0
|
|
20230831,180700,77335870,11930,11930,11930,11930,0
|
|
20230831,180600,77335870,11930,11930,11930,11930,0
|
|
20230831,180500,77335870,11930,11930,11930,11930,15
|
|
20230831,180400,77335870,11930,11930,11930,11930,0
|
|
20230831,180300,77335870,11930,11930,11930,11930,0
|
|
20230831,180200,77335870,11930,11930,11930,11930,0
|
|
20230831,180100,77335870,11930,11930,11930,11930,0
|
|
20230831,180000,77335870,11930,11930,11930,11930,0
|
|
20230831,175900,77335870,11930,11930,11930,11930,0
|
|
20230831,175800,77335870,11930,11930,11930,11930,0
|
|
20230831,175700,77335870,11930,11930,11930,11930,0
|
|
20230831,175600,77335870,11930,11930,11930,11930,0
|
|
20230831,175500,77335870,11930,11930,11930,11930,0
|
|
20230831,175400,77335870,11930,11930,11930,11930,0
|
|
20230831,175300,77335870,11930,11930,11930,11930,0
|
|
20230831,175200,77335870,11930,11930,11930,11930,0
|
|
20230831,175100,77335870,11930,11930,11930,11930,0
|
|
20230831,175000,77335870,11930,11930,11930,11930,0
|
|
20230831,174900,77335870,11930,11930,11930,11930,0
|
|
20230831,174800,77335870,11930,11930,11930,11930,0
|
|
20230831,174700,77335870,11930,11930,11930,11930,0
|
|
20230831,174600,77335870,11930,11930,11930,11930,0
|
|
20230831,174500,77335870,11930,11930,11930,11930,0
|
|
20230831,174400,77335870,11930,11930,11930,11930,0
|
|
20230831,174300,77335870,11930,11930,11930,11930,0
|
|
20230831,174200,77335870,11930,11930,11930,11930,0
|
|
20230831,174100,77335870,11930,11930,11930,11930,0
|
|
20230831,174000,77335870,11930,11930,11930,11930,0
|
|
20230831,173900,77335870,11930,11930,11930,11930,0
|
|
20230831,173800,77335870,11930,11930,11930,11930,0
|
|
20230831,173700,77335870,11930,11930,11930,11930,0
|
|
20230831,173600,77335870,11930,11930,11930,11930,0
|
|
20230831,173500,77335870,11930,11930,11930,11930,15
|
|
20230831,173400,77335870,11930,11930,11930,11930,0
|
|
20230831,173300,77335870,11930,11930,11930,11930,0
|
|
20230831,173200,77335870,11930,11930,11930,11930,0
|
|
20230831,173100,77335870,11930,11930,11930,11930,0
|
|
20230831,173000,77335870,11930,11930,11930,11930,0
|
|
20230831,172900,77335870,11930,11930,11930,11930,0
|
|
20230831,172800,77335870,11930,11930,11930,11930,0
|
|
20230831,172700,77335870,11930,11930,11930,11930,0
|
|
20230831,172600,77335870,11930,11930,11930,11930,0
|
|
20230831,172500,77335870,11930,11930,11930,11930,0
|
|
20230831,172400,77335870,11930,11930,11930,11930,0
|
|
20230831,172300,77335870,11930,11930,11930,11930,0
|
|
20230831,172200,77335870,11930,11930,11930,11930,0
|
|
20230831,172100,77335870,11930,11930,11930,11930,0
|
|
20230831,172000,77335870,11930,11930,11930,11930,0
|
|
20230831,171900,77335870,11930,11930,11930,11930,0
|
|
20230831,171800,77335870,11930,11930,11930,11930,0
|
|
20230831,171700,77335870,11930,11930,11930,11930,0
|
|
20230831,171600,77335870,11930,11930,11930,11930,0
|
|
20230831,171500,77335870,11930,11930,11930,11930,0
|
|
20230831,171400,77335870,11930,11930,11930,11930,0
|
|
20230831,171300,77335870,11930,11930,11930,11930,0
|
|
20230831,171200,77335870,11930,11930,11930,11930,0
|
|
20230831,171100,77335870,11930,11930,11930,11930,0
|
|
20230831,171000,77335870,11930,11930,11930,11930,0
|
|
20230831,170900,77335870,11930,11930,11930,11930,0
|
|
20230831,170800,77335870,11930,11930,11930,11930,0
|
|
20230831,170700,77335870,11930,11930,11930,11930,0
|
|
20230831,170600,77335870,11930,11930,11930,11930,0
|
|
20230831,170500,77335870,11930,11930,11930,11930,15
|
|
20230831,170400,77335870,11930,11930,11930,11930,0
|
|
20230831,170300,77335870,11930,11930,11930,11930,0
|
|
20230831,170200,77335870,11930,11930,11930,11930,0
|
|
20230831,170100,77335870,11930,11930,11930,11930,0
|
|
20230831,170000,77335870,11930,11930,11930,11930,0
|
|
20230831,165900,77335870,11930,11930,11930,11930,0
|
|
20230831,165800,77335870,11930,11930,11930,11930,0
|
|
20230831,165700,77335870,11930,11930,11930,11930,0
|
|
20230831,165600,77335870,11930,11930,11930,11930,0
|
|
20230831,165500,77335870,11930,11930,11930,11930,0
|
|
20230831,165400,77335870,11930,11930,11930,11930,0
|
|
20230831,165300,77335870,11930,11930,11930,11930,0
|
|
20230831,165200,77335870,11930,11930,11930,11930,0
|
|
20230831,165100,77335870,11930,11930,11930,11930,0
|
|
20230831,165000,77335870,11930,11930,11930,11930,0
|
|
20230831,164900,77335870,11930,11930,11930,11930,0
|
|
20230831,164800,77335870,11930,11930,11930,11930,0
|
|
20230831,164700,77335870,11930,11930,11930,11930,0
|
|
20230831,164600,77335870,11930,11930,11930,11930,0
|
|
20230831,164500,77335870,11930,11930,11930,11930,0
|
|
20230831,164400,77335870,11930,11930,11930,11930,0
|
|
20230831,164300,77335870,11930,11930,11930,11930,0
|
|
20230831,164200,77335870,11930,11930,11930,11930,0
|
|
20230831,164100,77335870,11930,11930,11930,11930,0
|
|
20230831,164000,77335870,11930,11930,11930,11930,0
|
|
20230831,163900,77335870,11930,11930,11930,11930,0
|
|
20230831,163800,77335870,11930,11930,11930,11930,0
|
|
20230831,163700,77335870,11930,11930,11930,11930,0
|
|
20230831,163600,77335870,11930,11930,11930,11930,0
|
|
20230831,163500,77335870,11930,11930,11930,11930,15
|
|
20230831,163400,77335870,11930,11930,11930,11930,0
|
|
20230831,163300,77335870,11930,11930,11930,11930,0
|
|
20230831,163200,77335870,11930,11930,11930,11930,0
|
|
20230831,163100,77335870,11930,11930,11930,11930,0
|
|
20230831,163000,77335870,11930,11930,11930,11930,0
|
|
20230831,162900,77335870,11930,11930,11930,11930,0
|
|
20230831,162800,77335870,11930,11930,11930,11930,0
|
|
20230831,162700,77335870,11930,11930,11930,11930,0
|
|
20230831,162600,77335870,11930,11930,11930,11930,0
|
|
20230831,162500,77335870,11930,11930,11930,11930,0
|
|
20230831,162400,77335870,11930,11930,11930,11930,0
|
|
20230831,162300,77335870,11930,11930,11930,11930,0
|
|
20230831,162200,77335870,11930,11930,11930,11930,0
|
|
20230831,162100,77335870,11930,11930,11930,11930,0
|
|
20230831,162000,77335870,11930,11930,11930,11930,0
|
|
20230831,161900,77335870,11930,11930,11930,11930,0
|
|
20230831,161800,77335870,11930,11930,11930,11930,0
|
|
20230831,161700,77335870,11930,11930,11930,11930,0
|
|
20230831,161600,77335870,11930,11930,11930,11930,0
|
|
20230831,161500,77335870,11930,11930,11930,11930,0
|
|
20230831,161400,77335870,11930,11930,11930,11930,0
|
|
20230831,161300,77335870,11930,11930,11930,11930,0
|
|
20230831,161200,77335870,11930,11930,11930,11930,0
|
|
20230831,161100,77335870,11930,11930,11930,11930,0
|
|
20230831,161000,77335870,11930,11930,11930,11930,0
|
|
20230831,160900,77335870,11930,11930,11930,11930,0
|
|
20230831,160800,77335870,11930,11930,11930,11930,0
|
|
20230831,160700,77335870,11930,11930,11930,11930,0
|
|
20230831,160600,77335870,11930,11930,11930,11930,0
|
|
20230831,160500,77335870,11930,11930,11930,11930,15
|
|
20230831,160400,77335870,11930,11930,11930,11930,0
|
|
20230831,160300,77335870,11930,11930,11930,11930,0
|
|
20230831,160200,77335870,11930,11930,11930,11930,0
|
|
20230831,160100,77335870,11930,11930,11930,11930,0
|
|
20230831,160000,77335870,11930,11930,11930,11930,0
|
|
20230831,155900,77335870,11930,11930,11930,11930,0
|
|
20230831,155800,77335870,11930,11930,11930,11930,0
|
|
20230831,155700,77335870,11930,11930,11930,11930,0
|
|
20230831,155600,77335870,11930,11930,11930,11930,0
|
|
20230831,155500,77335870,11930,11930,11930,11930,0
|
|
20230831,155400,77335870,11930,11930,11930,11930,0
|
|
20230831,155300,77335870,11930,11930,11930,11930,0
|
|
20230831,155200,77335870,11930,11930,11930,11930,0
|
|
20230831,155100,77335870,11930,11930,11930,11930,0
|
|
20230831,155000,77335870,11930,11930,11930,11930,0
|
|
20230831,154900,77335870,11930,11930,11930,11930,0
|
|
20230831,154800,77335870,11930,11930,11930,11930,0
|
|
20230831,154700,77335870,11930,11930,11930,11930,0
|
|
20230831,154600,77335870,11930,11930,11930,11930,0
|
|
20230831,154500,77335870,11930,11930,11930,11930,0
|
|
20230831,154400,77335870,11930,11930,11930,11930,0
|
|
20230831,154300,77335870,11930,11930,11930,11930,0
|
|
20230831,154200,77335870,11930,11930,11930,11930,0
|
|
20230831,154100,77335870,11930,11930,11930,11930,0
|
|
20230831,154000,77335870,11930,11930,11930,11930,0
|
|
20230831,153900,77335870,11930,11930,11930,11930,0
|
|
20230831,153800,77335870,11930,11930,11930,11930,0
|
|
20230831,153700,77335870,11930,11930,11930,11930,0
|
|
20230831,153600,77335870,11930,11930,11930,11930,0
|
|
20230831,153500,77335870,11930,11930,11930,11930,15
|
|
20230831,153400,77335870,11930,11930,11930,11930,0
|
|
20230831,153300,77335870,11930,11930,11930,11930,0
|
|
20230831,153200,77335870,11930,11930,11930,11930,0
|
|
20230831,153100,77335870,11930,11930,11930,11930,0
|
|
20230831,153000,77335870,11930,11930,11930,11930,15
|
|
20230831,152900,77156920,11920,11920,11920,11920,0
|
|
20230831,152800,77156920,11920,11920,11920,11920,0
|
|
20230831,152700,77156920,11920,11920,11920,11920,0
|
|
20230831,152600,77156920,11920,11920,11920,11920,0
|
|
20230831,152500,77156920,11920,11920,11920,11920,0
|
|
20230831,152400,77156920,11920,11920,11920,11920,0
|
|
20230831,152300,77156920,11920,11920,11920,11920,0
|
|
20230831,152200,77156920,11920,11920,11920,11920,0
|
|
20230831,152100,77156920,11920,11920,11920,11920,0
|
|
20230831,152000,77156920,11920,11920,11920,11920,0
|
|
20230831,151900,77156920,11920,11920,11920,11920,0
|
|
20230831,151800,77156920,11920,11920,11920,11920,0
|
|
20230831,151700,77156920,11920,11920,11920,11920,20
|
|
20230831,151600,76918520,11920,11960,11960,11920,16
|
|
20230831,151500,76727750,11910,11910,11910,11910,0
|
|
20230831,151400,76727750,11910,11940,11940,11910,61
|
|
20230831,151300,75999740,11920,11920,11920,11920,0
|
|
20230831,151200,75999740,11920,11920,11920,11910,40
|
|
20230831,151100,75523090,11920,11920,11920,11920,0
|
|
20230831,151000,75523090,11920,11920,11920,11920,22
|
|
20230831,150900,75260850,11910,11920,11920,11910,14
|
|
20230831,150800,75094100,11940,11910,11940,11910,123
|
|
20230831,150700,73629140,11910,11920,11920,11910,15
|
|
20230831,150600,73450440,11940,11940,11940,11940,0
|
|
20230831,150500,73450440,11940,11940,11940,11940,1
|
|
20230831,150400,73438500,11920,11930,11930,11920,15
|
|
20230831,150300,73259690,11940,11940,11940,11940,0
|
|
20230831,150200,73259690,11940,11940,11940,11940,0
|
|
20230831,150100,73259690,11940,11920,11940,11920,27
|
|
20230831,150000,72937590,11920,11920,11920,11920,1
|
|
20230831,145900,72925670,11920,11930,11930,11920,15
|
|
20230831,145800,72746860,11910,11910,11910,11910,0
|
|
20230831,145700,72746860,11910,11910,11910,11910,0
|
|
20230831,145600,72746860,11910,11920,11920,11910,15
|
|
20230831,145500,72568200,11940,11920,11940,11910,101
|
|
20230831,145400,71365020,11920,11920,11920,11920,15
|
|
20230831,145300,71186220,11920,11930,11930,11920,14
|
|
20230831,145200,71019320,11930,11930,11930,11930,0
|
|
20230831,145100,71019320,11930,11930,11930,11930,14
|
|
20230831,145000,70852300,11940,11940,11940,11940,15
|
|
20230831,144900,70673200,11940,11940,11940,11940,14
|
|
20230831,144800,70506040,11930,11940,11940,11930,17
|
|
20230831,144700,70303210,11960,11960,11960,11960,0
|
|
20230831,144600,70303210,11960,11960,11960,11960,1
|
|
20230831,144500,70291250,11970,11990,11990,11970,5
|
|
20230831,144400,70231320,11990,11960,12000,11960,3
|
|
20230831,144300,70195370,11930,11930,11930,11930,41
|
|
20230831,144200,69706240,11940,11940,11940,11940,0
|
|
20230831,144100,69706240,11940,11940,11940,11940,2
|
|
20230831,144000,69682360,11950,11950,11950,11950,0
|
|
20230831,143900,69682360,11950,11950,11950,11950,0
|
|
20230831,143800,69682360,11950,11950,11950,11950,1
|
|
20230831,143700,69670410,11990,11930,11990,11930,2
|
|
20230831,143600,69646490,11930,11930,11930,11910,27
|
|
20230831,143500,69324410,11930,11950,11950,11930,2
|
|
20230831,143400,69300530,11950,11950,11950,11950,0
|
|
20230831,143300,69300530,11950,11920,11950,11920,13
|
|
20230831,143200,69145540,11920,11920,11920,11920,0
|
|
20230831,143100,69145540,11920,11920,11920,11920,2
|
|
20230831,143000,69121700,11920,11980,11980,11920,4
|
|
20230831,142900,69073840,12000,12000,12000,12000,31
|
|
20230831,142800,68701840,12000,12000,12000,12000,35
|
|
20230831,142700,68281840,12000,12000,12000,12000,0
|
|
20230831,142600,68281840,12000,12000,12000,12000,24
|
|
20230831,142500,67993840,11920,11980,11980,11920,14
|
|
20230831,142400,67826690,12000,12000,12000,12000,38
|
|
20230831,142300,67370690,11980,11980,11980,11980,15
|
|
20230831,142200,67190990,12000,12000,12000,12000,23
|
|
20230831,142100,66914990,12000,11980,12000,11980,15
|
|
20230831,142000,66735270,11980,11980,11980,11980,1
|
|
20230831,141900,66723290,12000,12000,12000,12000,29
|
|
20230831,141800,66375290,11960,11960,11960,11960,0
|
|
20230831,141700,66375290,11960,11960,11960,11940,81
|
|
20230831,141600,65407250,12000,12000,12000,12000,1
|
|
20230831,141500,65395250,11960,12000,12020,11940,66
|
|
20230831,141400,64606020,11990,11920,11990,11920,21
|
|
20230831,141300,64355590,11980,11980,11980,11980,2
|
|
20230831,141200,64331630,11980,11990,11990,11980,39
|
|
20230831,141100,63864170,11990,11990,11990,11990,1
|
|
20230831,141000,63852180,11980,11990,11990,11980,16
|
|
20230831,140900,63660490,11990,11990,11990,11990,1
|
|
20230831,140800,63648500,11990,12000,12000,11990,223
|
|
20230831,140700,60974530,12000,12000,12000,12000,18
|
|
20230831,140600,60758530,12000,12000,12000,12000,10
|
|
20230831,140500,60638530,12000,12000,12000,12000,21
|
|
20230831,140400,60386530,12000,12000,12000,11990,17
|
|
20230831,140300,60182680,11990,11990,11990,11990,13
|
|
20230831,140200,60026810,11990,12000,12000,11990,3
|
|
20230831,140100,59990830,12000,12000,12000,12000,24
|
|
20230831,140000,59702830,12000,12000,12000,12000,54
|
|
20230831,135900,59054830,11990,12000,12000,11990,16
|
|
20230831,135800,58862980,12000,11990,12000,11990,7
|
|
20230831,135700,58779040,11990,11970,11990,11970,15
|
|
20230831,135600,58599470,11990,11990,11990,11990,31
|
|
20230831,135500,58227780,11990,11990,11990,11990,1
|
|
20230831,135400,58215790,11970,11970,11970,11970,15
|
|
20230831,135300,58036240,11990,11990,11990,11990,31
|
|
20230831,135200,57664550,11990,11990,11990,11990,1
|
|
20230831,135100,57652560,11970,11990,11990,11970,48
|
|
20230831,135000,57077340,11990,11990,11990,11990,7
|
|
20230831,134900,56993410,11970,11920,11970,11920,27
|
|
20230831,134800,56670920,11970,11970,11970,11970,7
|
|
20230831,134700,56587130,11970,11970,11970,11970,16
|
|
20230831,134600,56395610,11960,11970,11970,11960,46
|
|
20230831,134500,55845140,11970,11970,11970,11970,93
|
|
20230831,134400,54731930,11960,11910,11960,11910,429
|
|
20230831,134300,49603040,11910,11910,11910,11910,0
|
|
20230831,134200,49603040,11910,11910,11910,11910,13
|
|
20230831,134100,49448210,11910,11910,11910,11910,1
|
|
20230831,134000,49436300,11950,11950,11950,11950,28
|
|
20230831,133900,49101700,11900,11930,11930,11900,15
|
|
20230831,133800,48923050,11950,11950,11950,11950,38
|
|
20230831,133700,48468950,11950,11950,11950,11950,21
|
|
20230831,133600,48218000,11930,11930,11930,11930,15
|
|
20230831,133500,48039050,11950,11940,11950,11940,35
|
|
20230831,133400,47620810,11930,11930,11930,11930,9
|
|
20230831,133300,47513440,11940,11950,11950,11940,40
|
|
20230831,133200,47035580,11930,11930,11930,11930,0
|
|
20230831,133100,47035580,11930,11930,11930,11930,14
|
|
20230831,133000,46868560,11950,11950,11950,11950,25
|
|
20230831,132900,46569810,11930,11930,11930,11930,0
|
|
20230831,132800,46569810,11930,11950,11950,11930,47
|
|
20230831,132700,46008460,11930,11930,11930,11930,0
|
|
20230831,132600,46008460,11930,11930,11930,11930,15
|
|
20230831,132500,45829510,11950,11950,11950,11950,1
|
|
20230831,132400,45817560,11950,11950,11950,11950,50
|
|
20230831,132300,45220060,11940,11950,11950,11940,42
|
|
20230831,132200,44718300,11950,11950,11950,11950,0
|
|
20230831,132100,44718300,11950,11960,11960,11950,79
|
|
20230831,132000,43773900,11950,11960,11960,11950,21
|
|
20230831,131900,43522940,11950,11960,11960,11950,28
|
|
20230831,131800,43188090,11950,11950,11950,11950,15
|
|
20230831,131700,43008840,11960,11950,11960,11950,50
|
|
20230831,131600,42411040,11960,11970,11970,11960,53
|
|
20230831,131500,41776870,11960,11970,11970,11960,16
|
|
20230831,131400,41585500,11970,11970,11970,11970,38
|
|
20230831,131300,41130640,11970,11970,11970,11970,6
|
|
20230831,131200,41058820,11990,11990,11990,11990,21
|
|
20230831,131100,40807030,11990,11990,11990,11990,49
|
|
20230831,131000,40219520,11960,11990,11990,11960,16
|
|
20230831,130900,40028130,11960,11990,11990,11960,22
|
|
20230831,130800,39764380,11980,11980,11980,11980,21
|
|
20230831,130700,39512800,11980,11980,11980,11980,25
|
|
20230831,130600,39213300,11990,11990,11990,11990,0
|
|
20230831,130500,39213300,11990,11960,11990,11960,37
|
|
20230831,130400,38770090,11960,11960,11960,11960,14
|
|
20230831,130300,38602650,11960,11960,11960,11960,4
|
|
20230831,130200,38554810,11960,11990,11990,11960,32
|
|
20230831,130100,38171460,11990,11990,11990,11990,0
|
|
20230831,130000,38171460,11990,11960,11990,11950,45
|
|
20230831,125900,37633320,11960,11960,11960,11960,0
|
|
20230831,125800,37633320,11960,11960,11960,11960,28
|
|
20230831,125700,37298440,11950,11950,11950,11950,15
|
|
20230831,125600,37119190,11950,11950,11950,11950,10
|
|
20230831,125500,36999690,11960,11960,11960,11960,23
|
|
20230831,125400,36724610,11930,11930,11930,11930,14
|
|
20230831,125300,36557590,11960,11940,11960,11940,120
|
|
20230831,125200,35122640,11940,11940,11940,11940,5
|
|
20230831,125100,35062940,11950,11950,11950,11950,29
|
|
20230831,125000,34716390,11950,11940,11950,11940,6
|
|
20230831,124900,34644740,11940,11940,11940,11940,31
|
|
20230831,124800,34274600,11930,11930,11930,11930,0
|
|
20230831,124700,34274600,11930,11930,11930,11930,17
|
|
20230831,124600,34071790,11930,11930,11930,11930,22
|
|
20230831,124500,33809330,11930,11930,11930,11930,1
|
|
20230831,124400,33797400,11900,11930,11930,11900,42
|
|
20230831,124300,33296790,11900,11900,11900,11900,0
|
|
20230831,124200,33296790,11900,11900,11900,11900,15
|
|
20230831,124100,33118290,11930,11930,11930,11930,0
|
|
20230831,124000,33118290,11930,11930,11930,11930,24
|
|
20230831,123900,32831970,11900,11930,11930,11900,47
|
|
20230831,123800,32271710,11900,11900,11900,11900,0
|
|
20230831,123700,32271710,11900,11900,11900,11900,4
|
|
20230831,123600,32224110,11900,11900,11900,11900,10
|
|
20230831,123500,32105110,11930,11930,11930,11930,34
|
|
20230831,123400,31699490,11900,11900,11900,11900,15
|
|
20230831,123300,31520990,11930,11930,11930,11930,26
|
|
20230831,123200,31210810,11920,11920,11920,11920,34
|
|
20230831,123100,30805530,11910,11910,11910,11910,22
|
|
20230831,123000,30543510,11920,11910,11920,11910,6
|
|
20230831,122900,30472030,11910,11910,11910,11910,10
|
|
20230831,122800,30352930,11910,11910,11910,11910,26
|
|
20230831,122700,30043270,11910,11910,11910,11910,1
|
|
20230831,122600,30031360,11900,11900,11900,11900,15
|
|
20230831,122500,29852860,11910,11910,11910,11910,38
|
|
20230831,122400,29400280,11910,11910,11910,11910,1
|
|
20230831,122300,29388370,11920,11920,11920,11900,39
|
|
20230831,122200,28923800,11910,11910,11910,11910,1
|
|
20230831,122100,28911890,11920,11900,11920,11900,15
|
|
20230831,122000,28733370,11920,11920,11920,11920,1
|
|
20230831,121900,28721450,11910,11910,11910,11910,28
|
|
20230831,121800,28387970,11890,11910,11910,11890,47
|
|
20230831,121700,27828500,11890,11890,11890,11890,0
|
|
20230831,121600,27828500,11890,11890,11890,11890,15
|
|
20230831,121500,27650150,11910,11910,11910,11910,1
|
|
20230831,121400,27638240,11910,11910,11910,11910,31
|
|
20230831,121300,27269030,11910,11880,11910,11880,99
|
|
20230831,121200,26090390,11910,11910,11910,11910,28
|
|
20230831,121100,25756910,11910,11910,11910,11900,54
|
|
20230831,121000,25113920,11900,11910,11910,11900,30
|
|
20230831,120900,24756760,11910,11910,11910,11910,7
|
|
20230831,120800,24673390,11910,11920,11920,11910,9
|
|
20230831,120700,24566190,11910,11910,11910,11910,29
|
|
20230831,120600,24220800,11910,11920,11920,11910,10
|
|
20230831,120500,24101690,11910,11920,11920,11910,16
|
|
20230831,120400,23911120,11920,11900,11920,11900,7
|
|
20230831,120300,23827800,11900,11900,11900,11900,8
|
|
20230831,120200,23732600,11910,11910,11910,11910,119
|
|
20230831,120100,22315310,11890,11890,11890,11890,0
|
|
20230831,120000,22315310,11890,11910,11910,11890,59
|
|
20230831,115900,21612920,11910,11910,11910,11910,1
|
|
20230831,115800,21601010,11910,11910,11910,11910,24
|
|
20230831,115700,21315170,11880,11910,11910,11880,51
|
|
20230831,115600,20708210,11910,11910,11910,11910,0
|
|
20230831,115500,20708210,11910,11900,11910,11900,24
|
|
20230831,115400,20422600,11900,11900,11900,11900,0
|
|
20230831,115300,20422600,11900,11900,11900,11900,39
|
|
20230831,115200,19958500,11870,11870,11870,11870,14
|
|
20230831,115100,19792320,11910,11910,11910,11910,21
|
|
20230831,115000,19542210,11910,11890,11910,11890,30
|
|
20230831,114900,19185210,11910,11910,11910,11910,31
|
|
20230831,114800,18816000,11910,11910,11910,11910,29
|
|
20230831,114700,18470610,11900,11900,11900,11900,15
|
|
20230831,114600,18292110,11910,11910,11910,11910,38
|
|
20230831,114500,17839530,11910,11910,11910,11910,10
|
|
20230831,114400,17720430,11910,11910,11910,11910,27
|
|
20230831,114300,17398860,11900,11900,11900,11900,0
|
|
20230831,114200,17398860,11900,11890,11900,11890,35
|
|
20230831,114100,16982510,11890,11890,11890,11890,1
|
|
20230831,114000,16970620,11890,11890,11890,11890,1
|
|
20230831,113900,16958730,11880,11890,11890,11880,46
|
|
20230831,113800,16411940,11880,11880,11880,11880,0
|
|
20230831,113700,16411940,11880,11870,11880,11870,28
|
|
20230831,113600,16079450,11870,11870,11870,11870,0
|
|
20230831,113500,16079450,11870,11870,11870,11870,4
|
|
20230831,113400,16031970,11870,11870,11870,11870,18
|
|
20230831,113300,15818310,11870,11870,11870,11870,0
|
|
20230831,113200,15818310,11870,11870,11870,11870,15
|
|
20230831,113100,15640260,11870,11870,11870,11870,0
|
|
20230831,113000,15640260,11870,11870,11870,11870,0
|
|
20230831,112900,15640260,11870,11870,11870,11870,15
|
|
20230831,112800,15462210,11880,11880,11880,11880,0
|
|
20230831,112700,15462210,11880,11880,11880,11880,0
|
|
20230831,112600,15462210,11880,11880,11880,11880,1
|
|
20230831,112500,15450330,11890,11890,11890,11890,0
|
|
20230831,112400,15450330,11890,11870,11890,11870,20
|
|
20230831,112300,15212870,11870,11870,11870,11870,0
|
|
20230831,112200,15212870,11870,11870,11870,11870,0
|
|
20230831,112100,15212870,11870,11870,11870,11870,15
|
|
20230831,112000,15034820,11870,11870,11870,11870,0
|
|
20230831,111900,15034820,11870,11870,11870,11870,15
|
|
20230831,111800,14856770,11880,11880,11880,11880,1
|
|
20230831,111700,14844890,11870,11870,11870,11870,0
|
|
20230831,111600,14844890,11870,11870,11870,11870,14
|
|
20230831,111500,14678710,11870,11870,11870,11870,0
|
|
20230831,111400,14678710,11870,11870,11870,11870,5
|
|
20230831,111300,14619360,11870,11870,11870,11870,15
|
|
20230831,111200,14441310,11880,11880,11880,11880,39
|
|
20230831,111100,13977990,11880,11880,11880,11880,15
|
|
20230831,111000,13799790,11880,11880,11880,11880,0
|
|
20230831,110900,13799790,11880,11880,11880,11880,0
|
|
20230831,110800,13799790,11880,11880,11880,11880,14
|
|
20230831,110700,13633470,11880,11880,11880,11880,0
|
|
20230831,110600,13633470,11880,11880,11880,11880,15
|
|
20230831,110500,13455270,11880,11880,11880,11880,0
|
|
20230831,110400,13455270,11880,11880,11880,11880,0
|
|
20230831,110300,13455270,11880,11880,11880,11880,15
|
|
20230831,110200,13277070,11890,11890,11890,11890,0
|
|
20230831,110100,13277070,11890,11880,11890,11880,35
|
|
20230831,110000,12861060,11890,11890,11890,11890,0
|
|
20230831,105900,12861060,11890,11890,11890,11890,0
|
|
20230831,105800,12861060,11890,11890,11890,11890,0
|
|
20230831,105700,12861060,11890,11890,11890,11890,3
|
|
20230831,105600,12825390,11890,11890,11890,11890,1
|
|
20230831,105500,12813500,11890,11890,11890,11890,0
|
|
20230831,105400,12813500,11890,11890,11890,11890,0
|
|
20230831,105300,12813500,11890,11890,11890,11890,0
|
|
20230831,105200,12813500,11890,11890,11890,11890,0
|
|
20230831,105100,12813500,11890,11890,11890,11890,0
|
|
20230831,105000,12813500,11890,11890,11890,11890,0
|
|
20230831,104900,12813500,11890,11890,11890,11890,3
|
|
20230831,104800,12777830,11890,11890,11890,11890,0
|
|
20230831,104700,12777830,11890,11890,11890,11890,3
|
|
20230831,104600,12742160,11890,11890,11890,11890,0
|
|
20230831,104500,12742160,11890,11890,11890,11890,0
|
|
20230831,104400,12742160,11890,11890,11890,11890,0
|
|
20230831,104300,12742160,11890,11890,11890,11890,0
|
|
20230831,104200,12742160,11890,11890,11890,11890,5
|
|
20230831,104100,12682710,11880,11880,11880,11880,25
|
|
20230831,104000,12385710,11870,11870,11870,11870,0
|
|
20230831,103900,12385710,11870,11870,11870,11870,0
|
|
20230831,103800,12385710,11870,11870,11870,11870,0
|
|
20230831,103700,12385710,11870,11870,11870,11870,0
|
|
20230831,103600,12385710,11870,11870,11870,11870,0
|
|
20230831,103500,12385710,11870,11870,11870,11870,0
|
|
20230831,103400,12385710,11870,11870,11870,11870,0
|
|
20230831,103300,12385710,11870,11870,11870,11870,81
|
|
20230831,103200,11424240,11880,11880,11880,11880,0
|
|
20230831,103100,11424240,11880,11880,11880,11880,0
|
|
20230831,103000,11424240,11880,11880,11880,11880,0
|
|
20230831,102900,11424240,11880,11880,11880,11880,1
|
|
20230831,102800,11412360,11880,11880,11880,11880,0
|
|
20230831,102700,11412360,11880,11880,11880,11880,0
|
|
20230831,102600,11412360,11880,11880,11880,11880,78
|
|
20230831,102500,10485720,11890,11890,11890,11890,0
|
|
20230831,102400,10485720,11890,11890,11890,11890,56
|
|
20230831,102300,9819880,11890,11890,11890,11890,100
|
|
20230831,102200,8630880,11910,11910,11910,11910,0
|
|
20230831,102100,8630880,11910,11910,11910,11910,100
|
|
20230831,102000,7439880,11910,11910,11910,11910,0
|
|
20230831,101900,7439880,11910,11900,11910,11890,64
|
|
20230831,101800,6678640,11900,11900,11900,11900,0
|
|
20230831,101700,6678640,11900,11900,11900,11900,55
|
|
20230831,101600,6024140,11900,11900,11900,11900,0
|
|
20230831,101500,6024140,11900,11900,11900,11900,0
|
|
20230831,101400,6024140,11900,11900,11900,11900,31
|
|
20230831,101300,5655240,11900,11900,11900,11900,0
|
|
20230831,101200,5655240,11900,11900,11900,11900,0
|
|
20230831,101100,5655240,11900,11900,11900,11900,0
|
|
20230831,101000,5655240,11900,11900,11900,11900,0
|
|
20230831,100900,5655240,11900,11900,11900,11900,5
|
|
20230831,100800,5595740,11900,11900,11900,11900,0
|
|
20230831,100700,5595740,11900,11900,11900,11900,0
|
|
20230831,100600,5595740,11900,11900,11900,11900,0
|
|
20230831,100500,5595740,11900,11900,11900,11900,0
|
|
20230831,100400,5595740,11900,11900,11900,11900,3
|
|
20230831,100300,5560040,11900,11900,11900,11900,1
|
|
20230831,100200,5548140,11900,11900,11900,11900,2
|
|
20230831,100100,5524340,11900,11900,11900,11900,2
|
|
20230831,100000,5500540,11890,11890,11890,11890,2
|
|
20230831,095900,5476760,11890,11890,11890,11890,0
|
|
20230831,095800,5476760,11890,11890,11890,11890,0
|
|
20230831,095700,5476760,11890,11890,11890,11890,0
|
|
20230831,095600,5476760,11890,11890,11890,11890,0
|
|
20230831,095500,5476760,11890,11890,11890,11890,0
|
|
20230831,095400,5476760,11890,11890,11890,11890,3
|
|
20230831,095300,5441090,11910,11910,11910,11910,0
|
|
20230831,095200,5441090,11910,11910,11910,11910,0
|
|
20230831,095100,5441090,11910,11910,11910,11910,0
|
|
20230831,095000,5441090,11910,11910,11910,11910,0
|
|
20230831,094900,5441090,11910,11910,11910,11910,1
|
|
20230831,094800,5429180,11900,11900,11900,11900,1
|
|
20230831,094700,5417280,11910,11910,11910,11910,0
|
|
20230831,094600,5417280,11910,11910,11910,11910,0
|
|
20230831,094500,5417280,11910,11910,11910,11910,0
|
|
20230831,094400,5417280,11910,11910,11910,11910,0
|
|
20230831,094300,5417280,11910,11910,11910,11910,0
|
|
20230831,094200,5417280,11910,11910,11910,11910,0
|
|
20230831,094100,5417280,11910,11910,11910,11910,1
|
|
20230831,094000,5405370,11910,11910,11910,11910,0
|
|
20230831,093900,5405370,11910,11910,11910,11910,2
|
|
20230831,093800,5381550,11910,11910,11910,11910,3
|
|
20230831,093700,5345820,11910,11910,11910,11910,3
|
|
20230831,093600,5310090,11910,11910,11910,11910,0
|
|
20230831,093500,5310090,11910,11910,11910,11910,0
|
|
20230831,093400,5310090,11910,11910,11910,11910,0
|
|
20230831,093300,5310090,11910,11910,11910,11910,4
|
|
20230831,093200,5262450,11910,11910,11910,11910,4
|
|
20230831,093100,5214810,11910,11910,11910,11910,1
|
|
20230831,093000,5202900,11910,11910,11910,11910,0
|
|
20230831,092900,5202900,11910,11910,11910,11910,0
|
|
20230831,092800,5202900,11910,11910,11910,11910,0
|
|
20230831,092700,5202900,11910,11910,11910,11910,0
|
|
20230831,092600,5202900,11910,11910,11910,11910,1
|
|
20230831,092500,5190990,11910,11910,11910,11910,0
|
|
20230831,092400,5190990,11910,11910,11910,11910,0
|
|
20230831,092300,5190990,11910,11910,11910,11910,0
|
|
20230831,092200,5190990,11910,11910,11910,11910,0
|
|
20230831,092100,5190990,11910,11910,11910,11910,0
|
|
20230831,092000,5190990,11910,11910,11910,11910,0
|
|
20230831,091900,5190990,11910,11910,11910,11910,1
|
|
20230831,091800,5179080,11910,11910,11910,11910,0
|
|
20230831,091700,5179080,11910,11910,11910,11910,1
|
|
20230831,091600,5167170,11920,11920,11920,11920,6
|
|
20230831,091500,5095650,11920,11900,11920,11900,2
|
|
20230831,091400,5071830,11930,11930,11930,11930,0
|
|
20230831,091300,5071830,11930,11930,11930,11930,2
|
|
20230831,091200,5047970,11900,11900,11900,11850,265
|
|
20230831,091100,1894970,11820,11820,11820,11820,0
|
|
20230831,091000,1894970,11820,11820,11820,11820,44
|
|
20230831,090900,1374890,11820,11820,11820,11820,5
|
|
20230831,090800,1315790,11820,11820,11820,11820,7
|
|
20230831,090700,1233050,11850,11850,11850,11850,0
|
|
20230831,090600,1233050,11850,11850,11850,11850,1
|
|
20230831,090500,1221200,11850,11850,11850,11850,0
|
|
20230831,090400,1221200,11850,11850,11850,11850,0
|
|
20230831,090300,1221200,11850,11850,11850,11850,0
|
|
20230831,090200,1221200,11850,11850,11850,11850,27
|
|
20230831,090100,901250,11850,11850,11850,11850,63
|
|
20230831,090000,154700,11900,11900,11900,11900,13
|