592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184900,321673180,17740,17740,17740,17740,323
|
|
20230831,184800,321673180,17740,17740,17740,17740,0
|
|
20230831,184700,321673180,17740,17740,17740,17740,0
|
|
20230831,184600,321673180,17740,17740,17740,17740,0
|
|
20230831,184500,321673180,17740,17740,17740,17740,0
|
|
20230831,184400,321673180,17740,17740,17740,17740,0
|
|
20230831,184300,321673180,17740,17740,17740,17740,0
|
|
20230831,184200,321673180,17740,17740,17740,17740,0
|
|
20230831,184100,321673180,17740,17740,17740,17740,0
|
|
20230831,184000,321673180,17740,17740,17740,17740,0
|
|
20230831,183900,321673180,17740,17740,17740,17740,0
|
|
20230831,183800,321673180,17740,17740,17740,17740,0
|
|
20230831,183700,321673180,17740,17740,17740,17740,0
|
|
20230831,183600,321673180,17740,17740,17740,17740,0
|
|
20230831,183500,321673180,17740,17740,17740,17740,0
|
|
20230831,183400,321673180,17740,17740,17740,17740,0
|
|
20230831,183300,321673180,17740,17740,17740,17740,0
|
|
20230831,183200,321673180,17740,17740,17740,17740,0
|
|
20230831,183100,321673180,17740,17740,17740,17740,0
|
|
20230831,183000,321673180,17740,17740,17740,17740,0
|
|
20230831,182900,321673180,17740,17740,17740,17740,0
|
|
20230831,182800,321673180,17740,17740,17740,17740,0
|
|
20230831,182700,321673180,17740,17740,17740,17740,0
|
|
20230831,182600,321673180,17740,17740,17740,17740,0
|
|
20230831,182500,321673180,17740,17740,17740,17740,0
|
|
20230831,182400,321673180,17740,17740,17740,17740,0
|
|
20230831,182300,321673180,17740,17740,17740,17740,0
|
|
20230831,182200,321673180,17740,17740,17740,17740,0
|
|
20230831,182100,321673180,17740,17740,17740,17740,0
|
|
20230831,182000,321673180,17740,17740,17740,17740,0
|
|
20230831,181900,321673180,17740,17740,17740,17740,323
|
|
20230831,181800,321673180,17740,17740,17740,17740,0
|
|
20230831,181700,321673180,17740,17740,17740,17740,0
|
|
20230831,181600,321673180,17740,17740,17740,17740,0
|
|
20230831,181500,321673180,17740,17740,17740,17740,0
|
|
20230831,181400,321673180,17740,17740,17740,17740,0
|
|
20230831,181300,321673180,17740,17740,17740,17740,0
|
|
20230831,181200,321673180,17740,17740,17740,17740,0
|
|
20230831,181100,321673180,17740,17740,17740,17740,0
|
|
20230831,181000,321673180,17740,17740,17740,17740,0
|
|
20230831,180900,321673180,17740,17740,17740,17740,0
|
|
20230831,180800,321673180,17740,17740,17740,17740,0
|
|
20230831,180700,321673180,17740,17740,17740,17740,0
|
|
20230831,180600,321673180,17740,17740,17740,17740,0
|
|
20230831,180500,321673180,17740,17740,17740,17740,0
|
|
20230831,180400,321673180,17740,17740,17740,17740,0
|
|
20230831,180300,321673180,17740,17740,17740,17740,0
|
|
20230831,180200,321673180,17740,17740,17740,17740,0
|
|
20230831,180100,321673180,17740,17740,17740,17740,0
|
|
20230831,180000,321673180,17740,17740,17740,17740,0
|
|
20230831,175900,321673180,17740,17740,17740,17740,0
|
|
20230831,175800,321673180,17740,17740,17740,17740,0
|
|
20230831,175700,321673180,17740,17740,17740,17740,0
|
|
20230831,175600,321673180,17740,17740,17740,17740,0
|
|
20230831,175500,321673180,17740,17740,17740,17740,0
|
|
20230831,175400,321673180,17740,17740,17740,17740,0
|
|
20230831,175300,321673180,17740,17740,17740,17740,0
|
|
20230831,175200,321673180,17740,17740,17740,17740,0
|
|
20230831,175100,321673180,17740,17740,17740,17740,0
|
|
20230831,175000,321673180,17740,17740,17740,17740,0
|
|
20230831,174900,321673180,17740,17740,17740,17740,323
|
|
20230831,174800,321673180,17740,17740,17740,17740,0
|
|
20230831,174700,321673180,17740,17740,17740,17740,0
|
|
20230831,174600,321673180,17740,17740,17740,17740,0
|
|
20230831,174500,321673180,17740,17740,17740,17740,0
|
|
20230831,174400,321673180,17740,17740,17740,17740,0
|
|
20230831,174300,321673180,17740,17740,17740,17740,0
|
|
20230831,174200,321673180,17740,17740,17740,17740,0
|
|
20230831,174100,321673180,17740,17740,17740,17740,0
|
|
20230831,174000,321673180,17740,17740,17740,17740,0
|
|
20230831,173900,321673180,17740,17740,17740,17740,0
|
|
20230831,173800,321673180,17740,17740,17740,17740,0
|
|
20230831,173700,321673180,17740,17740,17740,17740,0
|
|
20230831,173600,321673180,17740,17740,17740,17740,0
|
|
20230831,173500,321673180,17740,17740,17740,17740,0
|
|
20230831,173400,321673180,17740,17740,17740,17740,0
|
|
20230831,173300,321673180,17740,17740,17740,17740,0
|
|
20230831,173200,321673180,17740,17740,17740,17740,0
|
|
20230831,173100,321673180,17740,17740,17740,17740,0
|
|
20230831,173000,321673180,17740,17740,17740,17740,0
|
|
20230831,172900,321673180,17740,17740,17740,17740,0
|
|
20230831,172800,321673180,17740,17740,17740,17740,0
|
|
20230831,172700,321673180,17740,17740,17740,17740,0
|
|
20230831,172600,321673180,17740,17740,17740,17740,0
|
|
20230831,172500,321673180,17740,17740,17740,17740,0
|
|
20230831,172400,321673180,17740,17740,17740,17740,0
|
|
20230831,172300,321673180,17740,17740,17740,17740,0
|
|
20230831,172200,321673180,17740,17740,17740,17740,0
|
|
20230831,172100,321673180,17740,17740,17740,17740,0
|
|
20230831,172000,321673180,17740,17740,17740,17740,0
|
|
20230831,171900,321673180,17740,17740,17740,17740,323
|
|
20230831,171800,321673180,17740,17740,17740,17740,0
|
|
20230831,171700,321673180,17740,17740,17740,17740,0
|
|
20230831,171600,321673180,17740,17740,17740,17740,0
|
|
20230831,171500,321673180,17740,17740,17740,17740,0
|
|
20230831,171400,321673180,17740,17740,17740,17740,0
|
|
20230831,171300,321673180,17740,17740,17740,17740,0
|
|
20230831,171200,321673180,17740,17740,17740,17740,0
|
|
20230831,171100,321673180,17740,17740,17740,17740,0
|
|
20230831,171000,321673180,17740,17740,17740,17740,0
|
|
20230831,170900,321673180,17740,17740,17740,17740,0
|
|
20230831,170800,321673180,17740,17740,17740,17740,0
|
|
20230831,170700,321673180,17740,17740,17740,17740,0
|
|
20230831,170600,321673180,17740,17740,17740,17740,0
|
|
20230831,170500,321673180,17740,17740,17740,17740,0
|
|
20230831,170400,321673180,17740,17740,17740,17740,0
|
|
20230831,170300,321673180,17740,17740,17740,17740,0
|
|
20230831,170200,321673180,17740,17740,17740,17740,0
|
|
20230831,170100,321673180,17740,17740,17740,17740,0
|
|
20230831,170000,321673180,17740,17740,17740,17740,0
|
|
20230831,165900,321673180,17740,17740,17740,17740,0
|
|
20230831,165800,321673180,17740,17740,17740,17740,0
|
|
20230831,165700,321673180,17740,17740,17740,17740,0
|
|
20230831,165600,321673180,17740,17740,17740,17740,0
|
|
20230831,165500,321673180,17740,17740,17740,17740,0
|
|
20230831,165400,321673180,17740,17740,17740,17740,0
|
|
20230831,165300,321673180,17740,17740,17740,17740,0
|
|
20230831,165200,321673180,17740,17740,17740,17740,0
|
|
20230831,165100,321673180,17740,17740,17740,17740,0
|
|
20230831,165000,321673180,17740,17740,17740,17740,0
|
|
20230831,164900,321673180,17740,17740,17740,17740,323
|
|
20230831,164800,321673180,17740,17740,17740,17740,0
|
|
20230831,164700,321673180,17740,17740,17740,17740,0
|
|
20230831,164600,321673180,17740,17740,17740,17740,0
|
|
20230831,164500,321673180,17740,17740,17740,17740,0
|
|
20230831,164400,321673180,17740,17740,17740,17740,0
|
|
20230831,164300,321673180,17740,17740,17740,17740,0
|
|
20230831,164200,321673180,17740,17740,17740,17740,0
|
|
20230831,164100,321673180,17740,17740,17740,17740,0
|
|
20230831,164000,321673180,17740,17740,17740,17740,0
|
|
20230831,163900,321673180,17740,17740,17740,17740,0
|
|
20230831,163800,321673180,17740,17740,17740,17740,0
|
|
20230831,163700,321673180,17740,17740,17740,17740,0
|
|
20230831,163600,321673180,17740,17740,17740,17740,0
|
|
20230831,163500,321673180,17740,17740,17740,17740,0
|
|
20230831,163400,321673180,17740,17740,17740,17740,0
|
|
20230831,163300,321673180,17740,17740,17740,17740,0
|
|
20230831,163200,321673180,17740,17740,17740,17740,0
|
|
20230831,163100,321673180,17740,17740,17740,17740,0
|
|
20230831,163000,321673180,17740,17740,17740,17740,0
|
|
20230831,162900,321673180,17740,17740,17740,17740,0
|
|
20230831,162800,321673180,17740,17740,17740,17740,0
|
|
20230831,162700,321673180,17740,17740,17740,17740,0
|
|
20230831,162600,321673180,17740,17740,17740,17740,0
|
|
20230831,162500,321673180,17740,17740,17740,17740,0
|
|
20230831,162400,321673180,17740,17740,17740,17740,0
|
|
20230831,162300,321673180,17740,17740,17740,17740,0
|
|
20230831,162200,321673180,17740,17740,17740,17740,0
|
|
20230831,162100,321673180,17740,17740,17740,17740,0
|
|
20230831,162000,321673180,17740,17740,17740,17740,0
|
|
20230831,161900,321673180,17740,17740,17740,17740,323
|
|
20230831,161800,321673180,17740,17740,17740,17740,0
|
|
20230831,161700,321673180,17740,17740,17740,17740,0
|
|
20230831,161600,321673180,17740,17740,17740,17740,0
|
|
20230831,161500,321673180,17740,17740,17740,17740,0
|
|
20230831,161400,321673180,17740,17740,17740,17740,0
|
|
20230831,161300,321673180,17740,17740,17740,17740,0
|
|
20230831,161200,321673180,17740,17740,17740,17740,0
|
|
20230831,161100,321673180,17740,17740,17740,17740,0
|
|
20230831,161000,321673180,17740,17740,17740,17740,0
|
|
20230831,160900,321673180,17740,17740,17740,17740,0
|
|
20230831,160800,321673180,17740,17740,17740,17740,0
|
|
20230831,160700,321673180,17740,17740,17740,17740,0
|
|
20230831,160600,321673180,17740,17740,17740,17740,0
|
|
20230831,160500,321673180,17740,17740,17740,17740,0
|
|
20230831,160400,321673180,17740,17740,17740,17740,0
|
|
20230831,160300,321673180,17740,17740,17740,17740,0
|
|
20230831,160200,321673180,17740,17740,17740,17740,0
|
|
20230831,160100,321673180,17740,17740,17740,17740,0
|
|
20230831,160000,321673180,17740,17740,17740,17740,0
|
|
20230831,155900,321673180,17740,17740,17740,17740,0
|
|
20230831,155800,321673180,17740,17740,17740,17740,0
|
|
20230831,155700,321673180,17740,17740,17740,17740,0
|
|
20230831,155600,321673180,17740,17740,17740,17740,0
|
|
20230831,155500,321673180,17740,17740,17740,17740,0
|
|
20230831,155400,321673180,17740,17740,17740,17740,0
|
|
20230831,155300,321673180,17740,17740,17740,17740,0
|
|
20230831,155200,321673180,17740,17740,17740,17740,0
|
|
20230831,155100,321673180,17740,17740,17740,17740,0
|
|
20230831,155000,321673180,17740,17740,17740,17740,0
|
|
20230831,154900,321673180,17740,17740,17740,17740,323
|
|
20230831,154800,321673180,17740,17740,17740,17740,0
|
|
20230831,154700,321673180,17740,17740,17740,17740,0
|
|
20230831,154600,321673180,17740,17740,17740,17740,0
|
|
20230831,154500,321673180,17740,17740,17740,17740,0
|
|
20230831,154400,321673180,17740,17740,17740,17740,0
|
|
20230831,154300,321673180,17740,17740,17740,17740,0
|
|
20230831,154200,321673180,17740,17740,17740,17740,0
|
|
20230831,154100,321673180,17740,17740,17740,17740,0
|
|
20230831,154000,321673180,17740,17740,17740,17740,0
|
|
20230831,153900,321673180,17740,17740,17740,17740,0
|
|
20230831,153800,321673180,17740,17740,17740,17740,0
|
|
20230831,153700,321673180,17740,17740,17740,17740,0
|
|
20230831,153600,321673180,17740,17740,17740,17740,0
|
|
20230831,153500,321673180,17740,17740,17740,17740,0
|
|
20230831,153400,321673180,17740,17740,17740,17740,0
|
|
20230831,153300,321673180,17740,17740,17740,17740,0
|
|
20230831,153200,321673180,17740,17740,17740,17740,0
|
|
20230831,153100,321673180,17740,17740,17740,17740,0
|
|
20230831,153000,321673180,17740,17740,17740,17740,323
|
|
20230831,152900,315943160,17640,17640,17640,17640,0
|
|
20230831,152800,315943160,17640,17640,17640,17640,0
|
|
20230831,152700,315943160,17640,17640,17640,17640,0
|
|
20230831,152600,315943160,17640,17640,17640,17640,0
|
|
20230831,152500,315943160,17640,17640,17640,17640,0
|
|
20230831,152400,315943160,17640,17640,17640,17640,0
|
|
20230831,152300,315943160,17640,17640,17640,17640,0
|
|
20230831,152200,315943160,17640,17640,17640,17640,0
|
|
20230831,152100,315943160,17640,17640,17640,17640,0
|
|
20230831,152000,315943160,17640,17640,17640,17640,0
|
|
20230831,151900,315943160,17640,17640,17640,17640,20
|
|
20230831,151800,315590360,17710,17710,17710,17710,1
|
|
20230831,151700,315572650,17740,17750,17750,17740,116
|
|
20230831,151600,313514700,17740,17750,17750,17620,921
|
|
20230831,151500,297263840,17770,17770,17770,17760,11
|
|
20230831,151400,297068420,17780,17780,17780,17780,0
|
|
20230831,151300,297068420,17780,17760,17780,17760,222
|
|
20230831,151200,293125680,17740,17760,17760,17740,15
|
|
20230831,151100,292859430,17760,17760,17760,17760,1
|
|
20230831,151000,292841670,17740,17750,17760,17740,6
|
|
20230831,150900,292735150,17750,17700,17750,17700,501
|
|
20230831,150800,283867400,17760,17760,17760,17760,0
|
|
20230831,150700,283867400,17760,17760,17760,17760,1
|
|
20230831,150600,283849640,17760,17680,17760,17680,3
|
|
20230831,150500,283796520,17760,17680,17760,17680,2
|
|
20230831,150400,283761080,17680,17680,17680,17680,2
|
|
20230831,150300,283725720,17680,17760,17760,17680,248
|
|
20230831,150200,279336630,17720,17720,17720,17720,44
|
|
20230831,150100,278556950,17760,17760,17760,17760,0
|
|
20230831,150000,278556950,17760,17760,17760,17720,15
|
|
20230831,145900,278290950,17750,17750,17750,17750,0
|
|
20230831,145800,278290950,17750,17750,17750,17750,0
|
|
20230831,145700,278290950,17750,17750,17750,17750,9
|
|
20230831,145600,278131200,17770,17770,17770,17770,0
|
|
20230831,145500,278131200,17770,17770,17770,17720,14
|
|
20230831,145400,277882850,17770,17750,17770,17750,53
|
|
20230831,145300,276942080,17750,17750,17750,17730,86
|
|
20230831,145200,275415630,17750,17750,17750,17750,0
|
|
20230831,145100,275415630,17750,17750,17750,17750,0
|
|
20230831,145000,275415630,17750,17720,17750,17720,3
|
|
20230831,144900,275362440,17750,17750,17750,17750,55
|
|
20230831,144800,274386190,17750,17750,17750,17750,20
|
|
20230831,144700,274031190,17750,17750,17750,17750,0
|
|
20230831,144600,274031190,17750,17750,17750,17750,0
|
|
20230831,144500,274031190,17750,17750,17750,17750,0
|
|
20230831,144400,274031190,17750,17750,17750,17750,0
|
|
20230831,144300,274031190,17750,17750,17750,17750,0
|
|
20230831,144200,274031190,17750,17750,17750,17740,11
|
|
20230831,144100,273835970,17750,17750,17750,17750,3
|
|
20230831,144000,273782720,17750,17750,17750,17750,0
|
|
20230831,143900,273782720,17750,17750,17750,17750,0
|
|
20230831,143800,273782720,17750,17690,17750,17690,2
|
|
20230831,143700,273747280,17740,17740,17740,17740,10
|
|
20230831,143600,273569880,17740,17740,17740,17740,5
|
|
20230831,143500,273481180,17750,17750,17750,17750,0
|
|
20230831,143400,273481180,17750,17680,17750,17680,101
|
|
20230831,143300,271695430,17760,17760,17760,17760,0
|
|
20230831,143200,271695430,17760,17760,17760,17760,0
|
|
20230831,143100,271695430,17760,17760,17760,17760,1
|
|
20230831,143000,271677670,17780,17780,17780,17780,0
|
|
20230831,142900,271677670,17780,17780,17780,17780,0
|
|
20230831,142800,271677670,17780,17780,17780,17780,6
|
|
20230831,142700,271570990,17780,17780,17780,17780,1
|
|
20230831,142600,271553210,17770,17770,17770,17770,5
|
|
20230831,142500,271464360,17770,17770,17770,17770,14
|
|
20230831,142400,271215580,17770,17770,17770,17770,0
|
|
20230831,142300,271215580,17770,17770,17770,17770,0
|
|
20230831,142200,271215580,17770,17770,17770,17770,1
|
|
20230831,142100,271197810,17750,17750,17750,17750,3
|
|
20230831,142000,271144560,17770,17770,17770,17770,0
|
|
20230831,141900,271144560,17770,17770,17770,17770,0
|
|
20230831,141800,271144560,17770,17770,17770,17770,0
|
|
20230831,141700,271144560,17770,17770,17770,17770,0
|
|
20230831,141600,271144560,17770,17770,17770,17770,1
|
|
20230831,141500,271126790,17670,17750,17750,17670,73
|
|
20230831,141400,269835680,17750,17740,17750,17740,4
|
|
20230831,141300,269764710,17680,17680,17680,17680,423
|
|
20230831,141200,262286070,17750,17750,17750,17750,0
|
|
20230831,141100,262286070,17750,17750,17750,17750,0
|
|
20230831,141000,262286070,17750,17750,17750,17750,0
|
|
20230831,140900,262286070,17750,17750,17750,17750,0
|
|
20230831,140800,262286070,17750,17750,17750,17750,0
|
|
20230831,140700,262286070,17750,17760,17760,17680,259
|
|
20230831,140600,257704670,17770,17770,17770,17770,0
|
|
20230831,140500,257704670,17770,17770,17770,17770,0
|
|
20230831,140400,257704670,17770,17770,17770,17770,1
|
|
20230831,140300,257686900,17780,17780,17780,17780,0
|
|
20230831,140200,257686900,17780,17780,17780,17780,0
|
|
20230831,140100,257686900,17780,17780,17780,17780,0
|
|
20230831,140000,257686900,17780,17790,17790,17780,2
|
|
20230831,135900,257651330,17790,17690,17790,17690,32
|
|
20230831,135800,257085150,17800,17800,17800,17800,0
|
|
20230831,135700,257085150,17800,17800,17800,17800,0
|
|
20230831,135600,257085150,17800,17790,17800,17790,11
|
|
20230831,135500,256889450,17790,17790,17790,17790,1
|
|
20230831,135400,256871660,17680,17680,17680,17680,6
|
|
20230831,135300,256765580,17680,17720,17720,17680,150
|
|
20230831,135200,254112370,17800,17700,17800,17700,19
|
|
20230831,135100,253775970,17800,17800,17800,17800,0
|
|
20230831,135000,253775970,17800,17800,17800,17800,0
|
|
20230831,134900,253775970,17800,17770,17800,17770,175
|
|
20230831,134800,250663910,17800,17770,17800,17770,153
|
|
20230831,134700,247940570,17770,17770,17770,17770,9
|
|
20230831,134600,247780640,17770,17730,17770,17690,340
|
|
20230831,134500,241761870,17740,17740,17740,17740,156
|
|
20230831,134400,238994430,17750,17760,17760,17750,32
|
|
20230831,134300,238426390,17760,17770,17770,17760,266
|
|
20230831,134200,233701890,17800,17800,17800,17800,90
|
|
20230831,134100,232099890,17850,17800,17850,17800,3
|
|
20230831,134000,232046440,17850,17850,17850,17850,0
|
|
20230831,133900,232046440,17850,17850,17850,17850,0
|
|
20230831,133800,232046440,17850,17850,17850,17850,0
|
|
20230831,133700,232046440,17850,17850,17850,17850,3
|
|
20230831,133600,231992890,17880,17820,17880,17820,2
|
|
20230831,133500,231957190,17880,17800,17880,17800,2
|
|
20230831,133400,231921510,17820,17820,17820,17820,24
|
|
20230831,133300,231493830,17880,17880,17880,17880,2
|
|
20230831,133200,231458070,17850,17850,17850,17850,0
|
|
20230831,133100,231458070,17850,17850,17850,17850,100
|
|
20230831,133000,229673070,17850,17850,17850,17850,0
|
|
20230831,132900,229673070,17850,17850,17850,17830,153
|
|
20230831,132800,226944530,17880,17880,17880,17880,0
|
|
20230831,132700,226944530,17880,17850,17880,17850,10
|
|
20230831,132600,226766000,17880,17880,17880,17880,0
|
|
20230831,132500,226766000,17880,17880,17880,17880,4
|
|
20230831,132400,226694480,17880,17880,17880,17880,0
|
|
20230831,132300,226694480,17880,17880,17880,17880,0
|
|
20230831,132200,226694480,17880,17880,17880,17880,0
|
|
20230831,132100,226694480,17880,17880,17880,17880,12
|
|
20230831,132000,226479920,17880,17880,17880,17880,0
|
|
20230831,131900,226479920,17880,17880,17880,17880,0
|
|
20230831,131800,226479920,17880,17880,17880,17880,1
|
|
20230831,131700,226462040,17880,17880,17880,17880,0
|
|
20230831,131600,226462040,17880,17880,17880,17880,0
|
|
20230831,131500,226462040,17880,17860,17880,17860,40
|
|
20230831,131400,225747620,17880,17880,17880,17880,1
|
|
20230831,131300,225729740,17890,17890,17890,17890,0
|
|
20230831,131200,225729740,17890,17890,17890,17890,0
|
|
20230831,131100,225729740,17890,17890,17890,17890,0
|
|
20230831,131000,225729740,17890,17850,17890,17850,2
|
|
20230831,130900,225694000,17890,17890,17890,17890,20
|
|
20230831,130800,225336200,17890,17880,17890,17880,42
|
|
20230831,130700,224585220,17880,17880,17880,17880,0
|
|
20230831,130600,224585220,17880,17850,17880,17850,72
|
|
20230831,130500,223299990,17890,17890,17890,17890,0
|
|
20230831,130400,223299990,17890,17890,17890,17890,0
|
|
20230831,130300,223299990,17890,17870,17890,17870,5
|
|
20230831,130200,223210590,17890,17890,17890,17890,32
|
|
20230831,130100,222638110,17890,17890,17890,17890,101
|
|
20230831,130000,220831220,17890,17840,17890,17840,2
|
|
20230831,125900,220795490,17890,17890,17890,17890,0
|
|
20230831,125800,220795490,17890,17890,17890,17890,0
|
|
20230831,125700,220795490,17890,17890,17890,17890,0
|
|
20230831,125600,220795490,17890,17890,17890,17890,0
|
|
20230831,125500,220795490,17890,17890,17890,17890,44
|
|
20230831,125400,220008330,17900,17900,17900,17900,0
|
|
20230831,125300,220008330,17900,17900,17900,17900,0
|
|
20230831,125200,220008330,17900,17900,17900,17900,0
|
|
20230831,125100,220008330,17900,17890,17900,17890,53
|
|
20230831,125000,219060130,17890,17890,17890,17890,12
|
|
20230831,124900,218845450,17880,17880,17880,17880,0
|
|
20230831,124800,218845450,17880,17870,17880,17870,211
|
|
20230831,124700,215073770,17880,17880,17880,17880,0
|
|
20230831,124600,215073770,17880,17880,17880,17880,0
|
|
20230831,124500,215073770,17880,17880,17880,17880,0
|
|
20230831,124400,215073770,17880,17880,17880,17880,1
|
|
20230831,124300,215055890,17880,17880,17880,17880,0
|
|
20230831,124200,215055890,17880,17880,17880,17880,0
|
|
20230831,124100,215055890,17880,17850,17880,17850,5
|
|
20230831,124000,214966600,17860,17860,17860,17860,3
|
|
20230831,123900,214913020,17860,17810,17860,17810,11
|
|
20230831,123800,214717060,17870,17870,17870,17870,0
|
|
20230831,123700,214717060,17870,17870,17870,17870,0
|
|
20230831,123600,214717060,17870,17870,17870,17870,0
|
|
20230831,123500,214717060,17870,17870,17870,17870,0
|
|
20230831,123400,214717060,17870,17870,17870,17870,0
|
|
20230831,123300,214717060,17870,17870,17870,17870,0
|
|
20230831,123200,214717060,17870,17870,17870,17870,0
|
|
20230831,123100,214717060,17870,17870,17870,17870,5
|
|
20230831,123000,214627710,17880,17880,17880,17880,10
|
|
20230831,122900,214448910,17880,17800,17880,17800,19
|
|
20230831,122800,214110630,17880,17880,17880,17810,36
|
|
20230831,122700,213467650,17870,17870,17870,17870,11
|
|
20230831,122600,213271080,17860,17860,17860,17860,5
|
|
20230831,122500,213181780,17860,17860,17860,17860,286
|
|
20230831,122400,208073820,17860,17860,17860,17860,0
|
|
20230831,122300,208073820,17860,17860,17860,17770,200
|
|
20230831,122200,204515120,17860,17780,17860,17780,11
|
|
20230831,122100,204319460,17860,17860,17860,17860,1
|
|
20230831,122000,204301600,17870,17870,17870,17870,0
|
|
20230831,121900,204301600,17870,17870,17870,17870,0
|
|
20230831,121800,204301600,17870,17870,17870,17870,0
|
|
20230831,121700,204301600,17870,17870,17870,17770,26
|
|
20230831,121600,203839280,17850,17850,17850,17850,369
|
|
20230831,121500,197252630,17850,17850,17850,17850,0
|
|
20230831,121400,197252630,17850,17850,17850,17850,2
|
|
20230831,121300,197216930,17780,17780,17780,17780,88
|
|
20230831,121200,195652290,17780,17780,17780,17780,0
|
|
20230831,121100,195652290,17780,17770,17780,17770,128
|
|
20230831,121000,193377710,17770,17770,17770,17770,0
|
|
20230831,120900,193377710,17770,17770,17770,17770,125
|
|
20230831,120800,191156460,17770,17760,17770,17760,200
|
|
20230831,120700,187603380,17770,17770,17770,17770,0
|
|
20230831,120600,187603380,17770,17770,17770,17770,0
|
|
20230831,120500,187603380,17770,17750,17770,17750,52
|
|
20230831,120400,186680030,17760,17760,17760,17760,1
|
|
20230831,120300,186662270,17730,17720,17760,17720,386
|
|
20230831,120200,179819380,17720,17720,17720,17720,1
|
|
20230831,120100,179801660,17720,17720,17720,17720,0
|
|
20230831,120000,179801660,17720,17720,17720,17720,0
|
|
20230831,115900,179801660,17720,17720,17720,17720,10
|
|
20230831,115800,179624460,17720,17720,17720,17720,6
|
|
20230831,115700,179518140,17690,17710,17720,17690,7
|
|
20230831,115600,179394220,17720,17730,17730,17720,2
|
|
20230831,115500,179358770,17750,17750,17750,17750,2
|
|
20230831,115400,179323270,17740,17700,17740,17680,430
|
|
20230831,115300,171697930,17710,17740,17760,17710,142
|
|
20230831,115200,169179160,17740,17740,17740,17740,0
|
|
20230831,115100,169179160,17740,17740,17740,17740,0
|
|
20230831,115000,169179160,17740,17740,17740,17740,4
|
|
20230831,114900,169108200,17750,17750,17750,17750,1
|
|
20230831,114800,169090450,17760,17760,17760,17760,0
|
|
20230831,114700,169090450,17760,17760,17760,17760,0
|
|
20230831,114600,169090450,17760,17760,17760,17760,0
|
|
20230831,114500,169090450,17760,17760,17760,17760,0
|
|
20230831,114400,169090450,17760,17760,17760,17760,11
|
|
20230831,114300,168895090,17760,17760,17760,17760,13
|
|
20230831,114200,168664210,17760,17760,17760,17760,1
|
|
20230831,114100,168646450,17760,17740,17760,17730,8
|
|
20230831,114000,168504520,17760,17760,17760,17760,2
|
|
20230831,113900,168469000,17740,17740,17740,17740,20
|
|
20230831,113800,168114200,17740,17740,17740,17740,0
|
|
20230831,113700,168114200,17740,17690,17740,17650,97
|
|
20230831,113600,166400140,17740,17740,17740,17740,0
|
|
20230831,113500,166400140,17740,17740,17740,17740,1
|
|
20230831,113400,166382400,17690,17690,17690,17690,10
|
|
20230831,113300,166205500,17700,17700,17700,17700,1
|
|
20230831,113200,166187800,17770,17770,17770,17770,0
|
|
20230831,113100,166187800,17770,17770,17770,17770,0
|
|
20230831,113000,166187800,17770,17770,17770,17770,5
|
|
20230831,112900,166098950,17770,17770,17770,17770,0
|
|
20230831,112800,166098950,17770,17770,17770,17770,2
|
|
20230831,112700,166063410,17680,17700,17700,17680,22
|
|
20230831,112600,165674230,17760,17750,17760,17750,250
|
|
20230831,112500,161235780,17750,17750,17750,17750,9
|
|
20230831,112400,161076030,17750,17740,17750,17740,5
|
|
20230831,112300,160987300,17750,17750,17750,17750,0
|
|
20230831,112200,160987300,17750,17750,17750,17740,65
|
|
20230831,112100,159833570,17750,17750,17750,17750,0
|
|
20230831,112000,159833570,17750,17750,17750,17750,0
|
|
20230831,111900,159833570,17750,17750,17750,17750,0
|
|
20230831,111800,159833570,17750,17690,17750,17680,21
|
|
20230831,111700,159462210,17750,17750,17750,17750,0
|
|
20230831,111600,159462210,17750,17750,17750,17750,1
|
|
20230831,111500,159444460,17710,17720,17720,17710,1131
|
|
20230831,111400,139403150,17780,17780,17780,17780,0
|
|
20230831,111300,139403150,17780,17780,17780,17780,10
|
|
20230831,111200,139225350,17780,17780,17780,17780,0
|
|
20230831,111100,139225350,17780,17780,17780,17780,0
|
|
20230831,111000,139225350,17780,17780,17780,17780,11
|
|
20230831,110900,139029770,17720,17720,17720,17720,69
|
|
20230831,110800,137807090,17720,17720,17720,17720,0
|
|
20230831,110700,137807090,17720,17720,17720,17720,8
|
|
20230831,110600,137665330,17720,17780,17780,17720,51
|
|
20230831,110500,136761550,17770,17770,17770,17770,5
|
|
20230831,110400,136672700,17780,17780,17780,17780,0
|
|
20230831,110300,136672700,17780,17780,17780,17780,26
|
|
20230831,110200,136210420,17780,17770,17780,17770,6
|
|
20230831,110100,136103790,17780,17780,17780,17780,0
|
|
20230831,110000,136103790,17780,17780,17780,17780,0
|
|
20230831,105900,136103790,17780,17740,17780,17660,563
|
|
20230831,105800,126153410,17780,17710,17780,17700,132
|
|
20230831,105700,123816560,17620,17620,17620,17620,0
|
|
20230831,105600,123816560,17620,17690,17690,17620,150
|
|
20230831,105500,121167620,17690,17700,17700,17690,86
|
|
20230831,105400,119645440,17700,17700,17700,17700,0
|
|
20230831,105300,119645440,17700,17700,17700,17700,6
|
|
20230831,105200,119539240,17710,17710,17710,17710,0
|
|
20230831,105100,119539240,17710,17710,17710,17710,2
|
|
20230831,105000,119503820,17700,17700,17720,17700,283
|
|
20230831,104900,114494680,17720,17700,17720,17700,63
|
|
20230831,104800,113378580,17710,17720,17720,17710,7
|
|
20230831,104700,113254600,17720,17710,17720,17710,20
|
|
20230831,104600,112900370,17720,17750,17780,17720,170
|
|
20230831,104500,109883010,17770,17780,17840,17770,588
|
|
20230831,104400,99433670,17870,17870,17870,17870,0
|
|
20230831,104300,99433670,17870,17870,17870,17870,0
|
|
20230831,104200,99433670,17870,17870,17870,17870,1
|
|
20230831,104100,99415800,17780,17870,17870,17780,251
|
|
20230831,104000,94950410,17810,17820,17820,17810,238
|
|
20230831,103900,90709450,17830,17830,17830,17830,145
|
|
20230831,103800,88124100,17890,17890,17890,17890,0
|
|
20230831,103700,88124100,17890,17890,17890,17890,0
|
|
20230831,103600,88124100,17890,17890,17890,17890,1
|
|
20230831,103500,88106210,17890,17890,17890,17890,0
|
|
20230831,103400,88106210,17890,17890,17890,17890,0
|
|
20230831,103300,88106210,17890,17880,17890,17880,57
|
|
20230831,103200,87087040,17880,17880,17880,17870,60
|
|
20230831,103100,86014260,17880,17880,17880,17880,4
|
|
20230831,103000,85942740,17890,17890,17890,17890,0
|
|
20230831,102900,85942740,17890,17890,17890,17890,1
|
|
20230831,102800,85924850,17890,17890,17890,17890,5
|
|
20230831,102700,85835400,17890,17890,17890,17890,1
|
|
20230831,102600,85817510,17800,17800,17800,17800,150
|
|
20230831,102500,83147510,17890,17850,17890,17810,940
|
|
20230831,102400,66382230,17890,17890,17890,17890,1
|
|
20230831,102300,66364340,17910,17910,17910,17910,0
|
|
20230831,102200,66364340,17910,17910,17910,17910,0
|
|
20230831,102100,66364340,17910,17910,17910,17910,11
|
|
20230831,102000,66167330,17930,17930,17930,17930,0
|
|
20230831,101900,66167330,17930,17850,17930,17850,101
|
|
20230831,101800,64364400,17850,17850,17850,17850,104
|
|
20230831,101700,62508000,17950,17950,17950,17950,0
|
|
20230831,101600,62508000,17950,17950,17950,17950,0
|
|
20230831,101500,62508000,17950,17950,17950,17950,21
|
|
20230831,101400,62131050,17950,17950,17950,17950,1
|
|
20230831,101300,62113100,17860,17860,17860,17860,0
|
|
20230831,101200,62113100,17860,17860,17860,17860,189
|
|
20230831,101100,58737560,17950,17950,17950,17950,5
|
|
20230831,101000,58647810,17950,17960,17960,17950,6
|
|
20230831,100900,58540100,17880,17880,17970,17880,177
|
|
20230831,100800,55375250,17970,17880,17970,17880,26
|
|
20230831,100700,54910280,17970,17890,17970,17890,7
|
|
20230831,100600,54784970,17890,17970,17970,17890,104
|
|
20230831,100500,52924330,17970,17970,17970,17970,0
|
|
20230831,100400,52924330,17970,17970,17970,17970,5
|
|
20230831,100300,52834480,17970,17970,17970,17970,0
|
|
20230831,100200,52834480,17970,17970,17970,17970,0
|
|
20230831,100100,52834480,17970,17970,17970,17970,0
|
|
20230831,100000,52834480,17970,17970,17970,17970,26
|
|
20230831,095900,52367260,17970,17970,17970,17970,0
|
|
20230831,095800,52367260,17970,17970,17970,17970,100
|
|
20230831,095700,50570260,17970,17880,17970,17870,173
|
|
20230831,095600,47478050,17970,17970,17970,17970,1
|
|
20230831,095500,47460080,17880,17890,17960,17880,113
|
|
20230831,095400,45439190,17900,17900,17900,17900,1
|
|
20230831,095300,45421290,18000,18000,18000,18000,0
|
|
20230831,095200,45421290,18000,18000,18000,18000,0
|
|
20230831,095100,45421290,18000,18000,18000,18000,0
|
|
20230831,095000,45421290,18000,18000,18000,18000,0
|
|
20230831,094900,45421290,18000,18000,18000,18000,1
|
|
20230831,094800,45403290,17890,17890,17890,17890,13
|
|
20230831,094700,45170720,18000,18000,18000,18000,1
|
|
20230831,094600,45152720,17900,17920,17920,17900,194
|
|
20230831,094500,41679650,18010,18010,18010,18010,0
|
|
20230831,094400,41679650,18010,18020,18020,18010,13
|
|
20230831,094300,41445410,17930,17930,17930,17930,17
|
|
20230831,094200,41140600,18030,18030,18030,18030,0
|
|
20230831,094100,41140600,18030,18030,18030,18030,1
|
|
20230831,094000,41122570,18030,18030,18030,18030,0
|
|
20230831,093900,41122570,18030,17930,18030,17930,31
|
|
20230831,093800,40566640,17930,17930,17930,17930,20
|
|
20230831,093700,40208040,18030,18030,18030,18030,2
|
|
20230831,093600,40171980,18030,18000,18030,18000,120
|
|
20230831,093500,38009280,18000,18000,18000,18000,0
|
|
20230831,093400,38009280,18000,18000,18000,18000,20
|
|
20230831,093300,37649280,18000,18000,18000,18000,30
|
|
20230831,093200,37109280,18000,17940,18000,17900,14
|
|
20230831,093100,36858340,18000,17980,18000,17970,70
|
|
20230831,093000,35599910,18000,18050,18070,18000,5
|
|
20230831,092900,35509740,18070,18060,18070,18060,60
|
|
20230831,092800,34426100,18060,17980,18060,17980,101
|
|
20230831,092700,32610040,18060,18060,18060,18060,16
|
|
20230831,092600,32321080,17970,17970,17970,17970,50
|
|
20230831,092500,31422580,18060,18060,18060,18060,30
|
|
20230831,092400,30880780,18060,18060,18060,18060,7
|
|
20230831,092300,30754360,18000,18000,18000,18000,20
|
|
20230831,092200,30394360,18070,18070,18070,18070,20
|
|
20230831,092100,30032960,18070,17980,18070,17980,134
|
|
20230831,092000,27621610,17980,17980,17980,17980,1
|
|
20230831,091900,27603630,17980,17980,17980,17980,0
|
|
20230831,091800,27603630,17980,17980,17980,17980,2
|
|
20230831,091700,27567670,17900,17980,17980,17900,6
|
|
20230831,091600,27460190,17920,17980,17980,17920,145
|
|
20230831,091500,24860010,18000,18000,18000,18000,1
|
|
20230831,091400,24842010,18000,18000,18000,18000,0
|
|
20230831,091300,24842010,18000,18000,18000,18000,1
|
|
20230831,091200,24824010,18070,18070,18070,18070,3
|
|
20230831,091100,24769800,18090,18090,18090,18090,1
|
|
20230831,091000,24751710,18090,18090,18090,18090,17
|
|
20230831,090900,24444180,18050,18050,18050,18050,53
|
|
20230831,090800,23487530,18000,18000,18000,18000,110
|
|
20230831,090700,21507530,18000,18000,18000,18000,30
|
|
20230831,090600,20967530,17980,17950,17980,17950,23
|
|
20230831,090500,20554260,17950,17930,17950,17930,2
|
|
20230831,090400,20518380,17930,17930,17930,17930,0
|
|
20230831,090300,20518380,17930,17860,17930,17830,301
|
|
20230831,090200,15147470,17860,17890,17890,17860,428
|
|
20230831,090100,7496080,17980,17980,17980,17980,1
|
|
20230831,090000,7478100,17890,17890,17900,17880,418
|