612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190900,754119830,14040,14040,14040,14040,2974
|
|
20230831,190800,754119830,14040,14040,14040,14040,0
|
|
20230831,190700,754119830,14040,14040,14040,14040,0
|
|
20230831,190600,754119830,14040,14040,14040,14040,0
|
|
20230831,190500,754119830,14040,14040,14040,14040,0
|
|
20230831,190400,754119830,14040,14040,14040,14040,0
|
|
20230831,190300,754119830,14040,14040,14040,14040,0
|
|
20230831,190200,754119830,14040,14040,14040,14040,0
|
|
20230831,190100,754119830,14040,14040,14040,14040,0
|
|
20230831,190000,754119830,14040,14040,14040,14040,0
|
|
20230831,185900,754119830,14040,14040,14040,14040,0
|
|
20230831,185800,754119830,14040,14040,14040,14040,0
|
|
20230831,185700,754119830,14040,14040,14040,14040,0
|
|
20230831,185600,754119830,14040,14040,14040,14040,0
|
|
20230831,185500,754119830,14040,14040,14040,14040,0
|
|
20230831,185400,754119830,14040,14040,14040,14040,0
|
|
20230831,185300,754119830,14040,14040,14040,14040,0
|
|
20230831,185200,754119830,14040,14040,14040,14040,0
|
|
20230831,185100,754119830,14040,14040,14040,14040,0
|
|
20230831,185000,754119830,14040,14040,14040,14040,0
|
|
20230831,184900,754119830,14040,14040,14040,14040,0
|
|
20230831,184800,754119830,14040,14040,14040,14040,0
|
|
20230831,184700,754119830,14040,14040,14040,14040,0
|
|
20230831,184600,754119830,14040,14040,14040,14040,0
|
|
20230831,184500,754119830,14040,14040,14040,14040,0
|
|
20230831,184400,754119830,14040,14040,14040,14040,0
|
|
20230831,184300,754119830,14040,14040,14040,14040,0
|
|
20230831,184200,754119830,14040,14040,14040,14040,0
|
|
20230831,184100,754119830,14040,14040,14040,14040,0
|
|
20230831,184000,754119830,14040,14040,14040,14040,0
|
|
20230831,183900,754119830,14040,14040,14040,14040,2974
|
|
20230831,183800,754119830,14040,14040,14040,14040,0
|
|
20230831,183700,754119830,14040,14040,14040,14040,0
|
|
20230831,183600,754119830,14040,14040,14040,14040,0
|
|
20230831,183500,754119830,14040,14040,14040,14040,0
|
|
20230831,183400,754119830,14040,14040,14040,14040,0
|
|
20230831,183300,754119830,14040,14040,14040,14040,0
|
|
20230831,183200,754119830,14040,14040,14040,14040,0
|
|
20230831,183100,754119830,14040,14040,14040,14040,0
|
|
20230831,183000,754119830,14040,14040,14040,14040,0
|
|
20230831,182900,754119830,14040,14040,14040,14040,0
|
|
20230831,182800,754119830,14040,14040,14040,14040,0
|
|
20230831,182700,754119830,14040,14040,14040,14040,0
|
|
20230831,182600,754119830,14040,14040,14040,14040,0
|
|
20230831,182500,754119830,14040,14040,14040,14040,0
|
|
20230831,182400,754119830,14040,14040,14040,14040,0
|
|
20230831,182300,754119830,14040,14040,14040,14040,0
|
|
20230831,182200,754119830,14040,14040,14040,14040,0
|
|
20230831,182100,754119830,14040,14040,14040,14040,0
|
|
20230831,182000,754119830,14040,14040,14040,14040,0
|
|
20230831,181900,754119830,14040,14040,14040,14040,0
|
|
20230831,181800,754119830,14040,14040,14040,14040,0
|
|
20230831,181700,754119830,14040,14040,14040,14040,0
|
|
20230831,181600,754119830,14040,14040,14040,14040,0
|
|
20230831,181500,754119830,14040,14040,14040,14040,0
|
|
20230831,181400,754119830,14040,14040,14040,14040,0
|
|
20230831,181300,754119830,14040,14040,14040,14040,0
|
|
20230831,181200,754119830,14040,14040,14040,14040,0
|
|
20230831,181100,754119830,14040,14040,14040,14040,0
|
|
20230831,181000,754119830,14040,14040,14040,14040,0
|
|
20230831,180900,754119830,14040,14040,14040,14040,2974
|
|
20230831,180800,754119830,14040,14040,14040,14040,0
|
|
20230831,180700,754119830,14040,14040,14040,14040,0
|
|
20230831,180600,754119830,14040,14040,14040,14040,0
|
|
20230831,180500,754119830,14040,14040,14040,14040,0
|
|
20230831,180400,754119830,14040,14040,14040,14040,0
|
|
20230831,180300,754119830,14040,14040,14040,14040,0
|
|
20230831,180200,754119830,14040,14040,14040,14040,0
|
|
20230831,180100,754119830,14040,14040,14040,14040,0
|
|
20230831,180000,754119830,14040,14040,14040,14040,0
|
|
20230831,175900,754119830,14040,14040,14040,14040,0
|
|
20230831,175800,754119830,14040,14040,14040,14040,0
|
|
20230831,175700,754119830,14040,14040,14040,14040,0
|
|
20230831,175600,754119830,14040,14040,14040,14040,0
|
|
20230831,175500,754119830,14040,14040,14040,14040,0
|
|
20230831,175400,754119830,14040,14040,14040,14040,0
|
|
20230831,175300,754119830,14040,14040,14040,14040,0
|
|
20230831,175200,754119830,14040,14040,14040,14040,0
|
|
20230831,175100,754119830,14040,14040,14040,14040,0
|
|
20230831,175000,754119830,14040,14040,14040,14040,0
|
|
20230831,174900,754119830,14040,14040,14040,14040,0
|
|
20230831,174800,754119830,14040,14040,14040,14040,0
|
|
20230831,174700,754119830,14040,14040,14040,14040,0
|
|
20230831,174600,754119830,14040,14040,14040,14040,0
|
|
20230831,174500,754119830,14040,14040,14040,14040,0
|
|
20230831,174400,754119830,14040,14040,14040,14040,0
|
|
20230831,174300,754119830,14040,14040,14040,14040,0
|
|
20230831,174200,754119830,14040,14040,14040,14040,0
|
|
20230831,174100,754119830,14040,14040,14040,14040,0
|
|
20230831,174000,754119830,14040,14040,14040,14040,0
|
|
20230831,173900,754119830,14040,14040,14040,14040,2974
|
|
20230831,173800,754119830,14040,14040,14040,14040,0
|
|
20230831,173700,754119830,14040,14040,14040,14040,0
|
|
20230831,173600,754119830,14040,14040,14040,14040,0
|
|
20230831,173500,754119830,14040,14040,14040,14040,0
|
|
20230831,173400,754119830,14040,14040,14040,14040,0
|
|
20230831,173300,754119830,14040,14040,14040,14040,0
|
|
20230831,173200,754119830,14040,14040,14040,14040,0
|
|
20230831,173100,754119830,14040,14040,14040,14040,0
|
|
20230831,173000,754119830,14040,14040,14040,14040,0
|
|
20230831,172900,754119830,14040,14040,14040,14040,0
|
|
20230831,172800,754119830,14040,14040,14040,14040,0
|
|
20230831,172700,754119830,14040,14040,14040,14040,0
|
|
20230831,172600,754119830,14040,14040,14040,14040,0
|
|
20230831,172500,754119830,14040,14040,14040,14040,0
|
|
20230831,172400,754119830,14040,14040,14040,14040,0
|
|
20230831,172300,754119830,14040,14040,14040,14040,0
|
|
20230831,172200,754119830,14040,14040,14040,14040,0
|
|
20230831,172100,754119830,14040,14040,14040,14040,0
|
|
20230831,172000,754119830,14040,14040,14040,14040,0
|
|
20230831,171900,754119830,14040,14040,14040,14040,0
|
|
20230831,171800,754119830,14040,14040,14040,14040,0
|
|
20230831,171700,754119830,14040,14040,14040,14040,0
|
|
20230831,171600,754119830,14040,14040,14040,14040,0
|
|
20230831,171500,754119830,14040,14040,14040,14040,0
|
|
20230831,171400,754119830,14040,14040,14040,14040,0
|
|
20230831,171300,754119830,14040,14040,14040,14040,0
|
|
20230831,171200,754119830,14040,14040,14040,14040,0
|
|
20230831,171100,754119830,14040,14040,14040,14040,0
|
|
20230831,171000,754119830,14040,14040,14040,14040,0
|
|
20230831,170900,754119830,14040,14040,14040,14040,2974
|
|
20230831,170800,754119830,14040,14040,14040,14040,0
|
|
20230831,170700,754119830,14040,14040,14040,14040,0
|
|
20230831,170600,754119830,14040,14040,14040,14040,0
|
|
20230831,170500,754119830,14040,14040,14040,14040,0
|
|
20230831,170400,754119830,14040,14040,14040,14040,0
|
|
20230831,170300,754119830,14040,14040,14040,14040,0
|
|
20230831,170200,754119830,14040,14040,14040,14040,0
|
|
20230831,170100,754119830,14040,14040,14040,14040,0
|
|
20230831,170000,754119830,14040,14040,14040,14040,0
|
|
20230831,165900,754119830,14040,14040,14040,14040,0
|
|
20230831,165800,754119830,14040,14040,14040,14040,0
|
|
20230831,165700,754119830,14040,14040,14040,14040,0
|
|
20230831,165600,754119830,14040,14040,14040,14040,0
|
|
20230831,165500,754119830,14040,14040,14040,14040,0
|
|
20230831,165400,754119830,14040,14040,14040,14040,0
|
|
20230831,165300,754119830,14040,14040,14040,14040,0
|
|
20230831,165200,754119830,14040,14040,14040,14040,0
|
|
20230831,165100,754119830,14040,14040,14040,14040,0
|
|
20230831,165000,754119830,14040,14040,14040,14040,0
|
|
20230831,164900,754119830,14040,14040,14040,14040,0
|
|
20230831,164800,754119830,14040,14040,14040,14040,0
|
|
20230831,164700,754119830,14040,14040,14040,14040,0
|
|
20230831,164600,754119830,14040,14040,14040,14040,0
|
|
20230831,164500,754119830,14040,14040,14040,14040,0
|
|
20230831,164400,754119830,14040,14040,14040,14040,0
|
|
20230831,164300,754119830,14040,14040,14040,14040,0
|
|
20230831,164200,754119830,14040,14040,14040,14040,0
|
|
20230831,164100,754119830,14040,14040,14040,14040,0
|
|
20230831,164000,754119830,14040,14040,14040,14040,0
|
|
20230831,163900,754119830,14040,14040,14040,14040,2974
|
|
20230831,163800,754119830,14040,14040,14040,14040,0
|
|
20230831,163700,754119830,14040,14040,14040,14040,0
|
|
20230831,163600,754119830,14040,14040,14040,14040,0
|
|
20230831,163500,754119830,14040,14040,14040,14040,0
|
|
20230831,163400,754119830,14040,14040,14040,14040,0
|
|
20230831,163300,754119830,14040,14040,14040,14040,0
|
|
20230831,163200,754119830,14040,14040,14040,14040,0
|
|
20230831,163100,754119830,14040,14040,14040,14040,0
|
|
20230831,163000,754119830,14040,14040,14040,14040,0
|
|
20230831,162900,754119830,14040,14040,14040,14040,0
|
|
20230831,162800,754119830,14040,14040,14040,14040,0
|
|
20230831,162700,754119830,14040,14040,14040,14040,0
|
|
20230831,162600,754119830,14040,14040,14040,14040,0
|
|
20230831,162500,754119830,14040,14040,14040,14040,0
|
|
20230831,162400,754119830,14040,14040,14040,14040,0
|
|
20230831,162300,754119830,14040,14040,14040,14040,0
|
|
20230831,162200,754119830,14040,14040,14040,14040,0
|
|
20230831,162100,754119830,14040,14040,14040,14040,0
|
|
20230831,162000,754119830,14040,14040,14040,14040,0
|
|
20230831,161900,754119830,14040,14040,14040,14040,0
|
|
20230831,161800,754119830,14040,14040,14040,14040,0
|
|
20230831,161700,754119830,14040,14040,14040,14040,0
|
|
20230831,161600,754119830,14040,14040,14040,14040,0
|
|
20230831,161500,754119830,14040,14040,14040,14040,0
|
|
20230831,161400,754119830,14040,14040,14040,14040,0
|
|
20230831,161300,754119830,14040,14040,14040,14040,0
|
|
20230831,161200,754119830,14040,14040,14040,14040,0
|
|
20230831,161100,754119830,14040,14040,14040,14040,0
|
|
20230831,161000,754119830,14040,14040,14040,14040,0
|
|
20230831,160900,754119830,14040,14040,14040,14040,2974
|
|
20230831,160800,754119830,14040,14040,14040,14040,0
|
|
20230831,160700,754119830,14040,14040,14040,14040,0
|
|
20230831,160600,754119830,14040,14040,14040,14040,0
|
|
20230831,160500,754119830,14040,14040,14040,14040,0
|
|
20230831,160400,754119830,14040,14040,14040,14040,0
|
|
20230831,160300,754119830,14040,14040,14040,14040,0
|
|
20230831,160200,754119830,14040,14040,14040,14040,0
|
|
20230831,160100,754119830,14040,14040,14040,14040,0
|
|
20230831,160000,754119830,14040,14040,14040,14040,0
|
|
20230831,155900,754119830,14040,14040,14040,14040,0
|
|
20230831,155800,754119830,14040,14040,14040,14040,0
|
|
20230831,155700,754119830,14040,14040,14040,14040,0
|
|
20230831,155600,754119830,14040,14040,14040,14040,0
|
|
20230831,155500,754119830,14040,14040,14040,14040,0
|
|
20230831,155400,754119830,14040,14040,14040,14040,0
|
|
20230831,155300,754119830,14040,14040,14040,14040,0
|
|
20230831,155200,754119830,14040,14040,14040,14040,0
|
|
20230831,155100,754119830,14040,14040,14040,14040,0
|
|
20230831,155000,754119830,14040,14040,14040,14040,0
|
|
20230831,154900,754119830,14040,14040,14040,14040,0
|
|
20230831,154800,754119830,14040,14040,14040,14040,0
|
|
20230831,154700,754119830,14040,14040,14040,14040,0
|
|
20230831,154600,754119830,14040,14040,14040,14040,0
|
|
20230831,154500,754119830,14040,14040,14040,14040,0
|
|
20230831,154400,754119830,14040,14040,14040,14040,0
|
|
20230831,154300,754119830,14040,14040,14040,14040,0
|
|
20230831,154200,754119830,14040,14040,14040,14040,0
|
|
20230831,154100,754119830,14040,14040,14040,14040,0
|
|
20230831,154000,754119830,14040,14040,14040,14040,0
|
|
20230831,153900,754119830,14040,14040,14040,14040,2974
|
|
20230831,153800,754119830,14040,14040,14040,14040,0
|
|
20230831,153700,754119830,14040,14040,14040,14040,0
|
|
20230831,153600,754119830,14040,14040,14040,14040,0
|
|
20230831,153500,754119830,14040,14040,14040,14040,0
|
|
20230831,153400,754119830,14040,14040,14040,14040,0
|
|
20230831,153300,754119830,14040,14040,14040,14040,0
|
|
20230831,153200,754119830,14040,14040,14040,14040,0
|
|
20230831,153100,754119830,14040,14040,14040,14040,0
|
|
20230831,153000,754119830,14040,14040,14040,14040,2974
|
|
20230831,152900,712364870,14040,14040,14040,14040,0
|
|
20230831,152800,712364870,14040,14040,14040,14040,0
|
|
20230831,152700,712364870,14040,14040,14040,14040,0
|
|
20230831,152600,712364870,14040,14040,14040,14040,0
|
|
20230831,152500,712364870,14040,14040,14040,14040,0
|
|
20230831,152400,712364870,14040,14040,14040,14040,0
|
|
20230831,152300,712364870,14040,14040,14040,14040,0
|
|
20230831,152200,712364870,14040,14040,14040,14040,0
|
|
20230831,152100,712364870,14040,14040,14040,14040,0
|
|
20230831,152000,712364870,14040,14040,14040,14040,0
|
|
20230831,151900,712364870,14040,14040,14050,14030,112
|
|
20230831,151800,710792010,14040,14040,14040,14040,10
|
|
20230831,151700,710651610,14050,14000,14050,14000,77
|
|
20230831,151600,709572590,14000,13980,14000,13980,106
|
|
20230831,151500,708089030,13980,13980,14000,13970,572
|
|
20230831,151400,700093240,13980,13980,13980,13980,139
|
|
20230831,151300,698150020,13990,14000,14000,13990,18
|
|
20230831,151200,697898120,14000,14000,14000,13980,390
|
|
20230831,151100,692439420,14000,14010,14020,14000,897
|
|
20230831,151000,679874200,14010,14020,14020,14010,464
|
|
20230831,150900,673371940,14020,14020,14020,14020,10
|
|
20230831,150800,673231740,14030,14040,14050,14030,380
|
|
20230831,150700,667898270,14040,14040,14040,14040,0
|
|
20230831,150600,667898270,14040,14040,14040,14040,43
|
|
20230831,150500,667294550,14050,14050,14050,14050,192
|
|
20230831,150400,664596950,14050,14050,14050,14050,0
|
|
20230831,150300,664596950,14050,14050,14050,14050,0
|
|
20230831,150200,664596950,14050,14050,14060,14050,17
|
|
20230831,150100,664358060,14050,14050,14050,14050,5
|
|
20230831,150000,664287810,14060,14050,14060,14050,13
|
|
20230831,145900,664105120,14050,14050,14050,14050,3
|
|
20230831,145800,664062970,14050,14050,14050,14050,7
|
|
20230831,145700,663964620,14050,14050,14050,14050,59
|
|
20230831,145600,663135670,14050,14050,14050,14050,41
|
|
20230831,145500,662559620,14050,14050,14050,14050,0
|
|
20230831,145400,662559620,14050,14050,14050,14050,5
|
|
20230831,145300,662489370,14050,14060,14060,14050,118
|
|
20230831,145200,660830990,14060,14060,14060,14060,28
|
|
20230831,145100,660437310,14060,14060,14070,14060,751
|
|
20230831,145000,649871740,14060,14060,14060,14060,5
|
|
20230831,144900,649801440,14050,14050,14050,14050,6
|
|
20230831,144800,649717140,14050,14050,14050,14050,23
|
|
20230831,144700,649393990,14050,14050,14050,14050,0
|
|
20230831,144600,649393990,14050,14050,14050,14050,4
|
|
20230831,144500,649337790,14050,14050,14050,14050,123
|
|
20230831,144400,647609640,14050,14050,14050,14050,0
|
|
20230831,144300,647609640,14050,14050,14050,14050,54
|
|
20230831,144200,646850940,14050,14050,14050,14050,0
|
|
20230831,144100,646850940,14050,14050,14050,14050,4
|
|
20230831,144000,646794740,14060,14060,14060,14060,42
|
|
20230831,143900,646204220,14060,14060,14060,14060,0
|
|
20230831,143800,646204220,14060,14060,14060,14060,1
|
|
20230831,143700,646190160,14060,14060,14060,14060,0
|
|
20230831,143600,646190160,14060,14060,14060,14060,46
|
|
20230831,143500,645543400,14060,14060,14060,14060,177
|
|
20230831,143400,643054780,14090,14090,14090,14090,0
|
|
20230831,143300,643054780,14090,14020,14090,14000,549
|
|
20230831,143200,635355710,14030,14090,14090,14030,5720
|
|
20230831,143100,554800030,14030,14080,14090,14030,193
|
|
20230831,143000,552085410,14080,14080,14080,14080,200
|
|
20230831,142900,549269410,14080,14070,14080,14070,114
|
|
20230831,142800,547665290,14070,14050,14070,14050,687
|
|
20230831,142700,538004940,14050,14080,14080,14050,34
|
|
20230831,142600,537526640,14080,14050,14080,14050,61
|
|
20230831,142500,536667990,14080,14070,14080,14070,24
|
|
20230831,142400,536330080,14050,14050,14050,14050,42
|
|
20230831,142300,535739980,14080,14080,14080,14080,24
|
|
20230831,142200,535402060,14080,14070,14080,14070,60
|
|
20230831,142100,534557850,14070,14070,14070,14070,3
|
|
20230831,142000,534515640,14060,14060,14060,14060,41
|
|
20230831,141900,533939180,14040,14050,14080,14040,1082
|
|
20230831,141800,518726820,14050,14050,14050,14050,0
|
|
20230831,141700,518726820,14050,14040,14050,14040,10
|
|
20230831,141600,518586370,14040,14040,14040,14040,0
|
|
20230831,141500,518586370,14040,14060,14060,14040,213
|
|
20230831,141400,515594820,14060,14060,14080,14040,210
|
|
20230831,141300,512641610,14060,14060,14060,14060,28
|
|
20230831,141200,512247930,14060,14050,14060,14040,74
|
|
20230831,141100,511208250,14040,14050,14050,14040,63
|
|
20230831,141000,510323170,14040,14040,14040,14040,0
|
|
20230831,140900,510323170,14040,14040,14040,14040,56
|
|
20230831,140800,509536930,14040,14040,14040,14040,0
|
|
20230831,140700,509536930,14040,14050,14050,14040,112
|
|
20230831,140600,507963920,14040,14040,14040,14040,5
|
|
20230831,140500,507893720,14040,14050,14070,14040,1171
|
|
20230831,140400,491429220,14050,14050,14050,14050,15
|
|
20230831,140300,491218470,14070,14070,14070,14070,0
|
|
20230831,140200,491218470,14070,14070,14070,14070,0
|
|
20230831,140100,491218470,14070,14070,14070,14070,0
|
|
20230831,140000,491218470,14070,14070,14070,14070,36
|
|
20230831,135900,490711950,14060,14040,14060,14040,84
|
|
20230831,135800,489531970,14040,14040,14040,14040,0
|
|
20230831,135700,489531970,14040,14070,14070,14030,737
|
|
20230831,135600,479166920,14060,14070,14070,14060,42
|
|
20230831,135500,478576040,14060,14060,14060,14060,4
|
|
20230831,135400,478519800,14070,14060,14070,14060,61
|
|
20230831,135300,477661680,14060,14070,14070,14060,31
|
|
20230831,135200,477225560,14070,14080,14080,14060,27
|
|
20230831,135100,476845490,14080,14070,14080,14070,57
|
|
20230831,135000,476042950,14070,14070,14070,14070,0
|
|
20230831,134900,476042950,14070,14070,14070,14070,91
|
|
20230831,134800,474762580,14070,14030,14070,14030,6
|
|
20230831,134700,474678280,14070,14070,14070,14070,77
|
|
20230831,134600,473594890,14040,14040,14040,14040,59
|
|
20230831,134500,472766530,14050,14070,14070,14040,84
|
|
20230831,134400,471585490,14070,14070,14070,14070,535
|
|
20230831,134300,464058040,14070,14070,14070,14070,41
|
|
20230831,134200,463481170,14050,14050,14070,14050,56
|
|
20230831,134100,462693490,14070,14060,14070,14060,35
|
|
20230831,134000,462201140,14070,14070,14070,14070,53
|
|
20230831,133900,461455430,14070,14070,14070,14070,26
|
|
20230831,133800,461089610,14070,14070,14070,14070,18
|
|
20230831,133700,460836350,14040,14040,14040,14040,2
|
|
20230831,133600,460808270,14040,14060,14070,14040,57
|
|
20230831,133500,460006850,14070,14050,14070,14050,73
|
|
20230831,133400,458980380,14050,14040,14050,14040,18
|
|
20230831,133300,458727580,14050,14050,14050,14050,77
|
|
20230831,133200,457645730,14050,14040,14060,14010,559
|
|
20230831,133100,449794530,14030,14020,14040,14020,76
|
|
20230831,133000,448728290,14040,14040,14040,14040,0
|
|
20230831,132900,448728290,14040,14040,14040,14040,23
|
|
20230831,132800,448405370,14030,14020,14030,14020,49
|
|
20230831,132700,447717950,14050,14030,14050,14030,11
|
|
20230831,132600,447563600,14040,14050,14060,14040,53
|
|
20230831,132500,446819250,14000,14030,14030,14000,35
|
|
20230831,132400,446328650,14000,14000,14000,14000,0
|
|
20230831,132300,446328650,14000,14000,14000,14000,0
|
|
20230831,132200,446328650,14000,13980,14000,13980,215
|
|
20230831,132100,443321250,13980,13930,13980,13930,1038
|
|
20230831,132000,428819690,13930,13940,13940,13930,12
|
|
20230831,131900,428652460,13940,13940,13940,13940,7
|
|
20230831,131800,428554880,13940,13940,13940,13940,0
|
|
20230831,131700,428554880,13940,13930,13940,13930,79
|
|
20230831,131600,427453650,13940,13940,13940,13940,17
|
|
20230831,131500,427216670,13940,13940,13940,13940,3
|
|
20230831,131400,427174850,13960,13980,13980,13940,52
|
|
20230831,131300,426449890,13920,13970,13970,13920,3749
|
|
20230831,131200,374177510,13980,13980,13980,13980,0
|
|
20230831,131100,374177510,13980,13980,13980,13980,7
|
|
20230831,131000,374079650,13980,13980,13980,13980,35
|
|
20230831,130900,373590350,13980,13970,13980,13970,67
|
|
20230831,130800,372653730,13970,13970,13970,13970,4
|
|
20230831,130700,372597850,13980,13980,13980,13980,0
|
|
20230831,130600,372597850,13980,13980,13980,13980,0
|
|
20230831,130500,372597850,13980,13980,13980,13980,7
|
|
20230831,130400,372499990,13980,13980,13980,13970,9
|
|
20230831,130300,372374180,13960,13980,13980,13960,64
|
|
20230831,130200,371480530,13970,13970,13980,13960,209
|
|
20230831,130100,368560730,13970,13970,13970,13970,0
|
|
20230831,130000,368560730,13970,13970,13970,13970,10
|
|
20230831,125900,368421030,14000,14000,14000,13930,1098
|
|
20230831,125800,353061570,13980,13980,13980,13980,31
|
|
20230831,125700,352628190,14000,14000,14000,14000,7
|
|
20230831,125600,352530190,14000,14000,14000,14000,7
|
|
20230831,125500,352432190,14000,13960,14000,13960,16
|
|
20230831,125400,352208790,13930,14020,14020,13930,415
|
|
20230831,125300,346401670,14010,14010,14010,14010,0
|
|
20230831,125200,346401670,14010,14010,14010,14010,0
|
|
20230831,125100,346401670,14010,14010,14010,14010,304
|
|
20230831,125000,342142630,14010,14010,14010,14010,21
|
|
20230831,124900,341848420,14010,14030,14030,14010,58
|
|
20230831,124800,341035720,14030,14050,14050,14030,99
|
|
20230831,124700,339645930,14050,14100,14100,14050,957
|
|
20230831,124600,326168230,14120,14120,14120,14120,0
|
|
20230831,124500,326168230,14120,14120,14120,14120,1
|
|
20230831,124400,326154110,14100,14100,14100,14100,0
|
|
20230831,124300,326154110,14100,14100,14100,14100,37
|
|
20230831,124200,325632410,14110,14110,14110,14110,0
|
|
20230831,124100,325632410,14110,14120,14120,14110,216
|
|
20230831,124000,322583980,14120,14120,14120,14120,10
|
|
20230831,123900,322442780,14120,14120,14120,14120,100
|
|
20230831,123800,321030780,14120,14120,14120,14120,34
|
|
20230831,123700,320550700,14120,14120,14120,14120,239
|
|
20230831,123600,317176020,14110,14120,14150,14110,479
|
|
20230831,123500,310404930,14120,14120,14120,14120,206
|
|
20230831,123400,307496210,14110,14090,14110,14090,183
|
|
20230831,123300,304916080,14070,14070,14070,14070,98
|
|
20230831,123200,303537220,14070,14070,14070,14070,6
|
|
20230831,123100,303452800,14070,14070,14070,14070,81
|
|
20230831,123000,302313130,14050,14050,14050,14050,23
|
|
20230831,122900,301989980,14050,14050,14050,14050,61
|
|
20230831,122800,301132930,14050,14050,14050,14050,225
|
|
20230831,122700,297971680,14040,14050,14050,14040,43
|
|
20230831,122600,297367900,14050,14060,14060,14050,104
|
|
20230831,122500,295906670,14060,14090,14090,14060,312
|
|
20230831,122400,291517180,14090,14090,14090,14090,45
|
|
20230831,122300,290883130,14090,14090,14100,14090,130
|
|
20230831,122200,289050940,14090,14100,14100,14090,84
|
|
20230831,122100,287866560,14110,14110,14110,14110,6
|
|
20230831,122000,287781900,14110,14110,14110,14110,7
|
|
20230831,121900,287683130,14110,14110,14110,14110,33
|
|
20230831,121800,287217500,14110,14120,14150,14110,161
|
|
20230831,121700,284944600,14150,14110,14150,14110,207
|
|
20230831,121600,282022060,14110,14100,14110,14100,515
|
|
20230831,121500,274760550,14090,14090,14090,14090,0
|
|
20230831,121400,274760550,14090,14090,14090,14090,0
|
|
20230831,121300,274760550,14090,14090,14090,14090,0
|
|
20230831,121200,274760550,14090,14100,14100,14090,7
|
|
20230831,121100,274661860,14100,14100,14100,14100,7
|
|
20230831,121000,274563160,14090,14100,14100,14090,8
|
|
20230831,120900,274450370,14100,14080,14100,14080,120
|
|
20230831,120800,272760490,14080,14070,14080,14050,959
|
|
20230831,120700,259277410,14070,14040,14070,14040,171
|
|
20230831,120600,256875540,14040,14020,14040,14000,483
|
|
20230831,120500,250102580,13980,14000,14010,13980,1267
|
|
20230831,120400,232366720,13980,13990,13990,13980,433
|
|
20230831,120300,226309640,13990,13990,13990,13990,6
|
|
20230831,120200,226225700,13980,13990,13990,13980,257
|
|
20230831,120100,222630780,13990,13990,13990,13990,0
|
|
20230831,120000,222630780,13990,13990,13990,13990,6
|
|
20230831,115900,222546840,13990,13990,13990,13990,7
|
|
20230831,115800,222448910,13990,13990,13990,13990,30
|
|
20230831,115700,222029210,13980,13970,13980,13970,55
|
|
20230831,115600,221260330,13980,13980,13980,13980,5
|
|
20230831,115500,221190430,13980,13980,13980,13980,38
|
|
20230831,115400,220659190,13980,13960,13980,13960,10
|
|
20230831,115300,220519450,13980,13980,13980,13980,4
|
|
20230831,115200,220463530,13980,13980,13980,13980,6
|
|
20230831,115100,220379650,13980,13980,13980,13980,6
|
|
20230831,115000,220295770,13980,13980,13980,13980,6
|
|
20230831,114900,220211890,13980,13980,13980,13980,5
|
|
20230831,114800,220141990,13980,13960,13980,13960,42
|
|
20230831,114700,219555550,13980,13980,13980,13980,5
|
|
20230831,114600,219485650,13980,13980,13980,13980,7
|
|
20230831,114500,219387790,13980,13950,13980,13950,8
|
|
20230831,114400,219276040,13980,13980,13980,13980,7
|
|
20230831,114300,219178180,13980,13980,13980,13980,4
|
|
20230831,114200,219122260,13980,13980,13980,13980,9
|
|
20230831,114100,218996440,13980,13950,13980,13950,8
|
|
20230831,114000,218884690,13980,13980,13980,13980,5
|
|
20230831,113900,218814790,13980,13960,13980,13960,36
|
|
20230831,113800,218312110,13980,13980,13980,13980,7
|
|
20230831,113700,218214250,13980,13980,13980,13980,4
|
|
20230831,113600,218158330,13980,13980,13980,13980,14
|
|
20230831,113500,217962610,13980,13960,13980,13960,11
|
|
20230831,113400,217808910,13980,13960,13980,13960,41
|
|
20230831,113300,217236230,13980,13950,13980,13950,46
|
|
20230831,113200,216594380,13980,13980,13980,13980,7
|
|
20230831,113100,216496520,13980,13950,13980,13950,6
|
|
20230831,113000,216412700,13980,13980,13980,13980,6
|
|
20230831,112900,216328820,13980,13950,13980,13950,106
|
|
20230831,112800,214849940,13980,13950,13980,13950,60
|
|
20230831,112700,214012220,13980,13960,13980,13960,282
|
|
20230831,112600,210073660,13970,13970,13970,13970,7
|
|
20230831,112500,209975870,13970,13970,13970,13970,5
|
|
20230831,112400,209906020,13970,13970,13970,13970,6
|
|
20230831,112300,209822200,13970,13950,13970,13950,20
|
|
20230831,112200,209542970,13970,13960,13970,13960,57
|
|
20230831,112100,208747190,13960,13970,13970,13960,8
|
|
20230831,112000,208635460,13970,13960,13970,13960,25
|
|
20230831,111900,208286220,13970,13950,13970,13950,8
|
|
20230831,111800,208174520,13970,13950,13970,13950,16
|
|
20230831,111700,207951200,13970,13970,13970,13970,5
|
|
20230831,111600,207881350,13970,13950,13970,13950,12
|
|
20230831,111500,207713810,13970,13950,13970,13950,7
|
|
20230831,111400,207616040,13970,13970,13970,13970,7
|
|
20230831,111300,207518250,13970,13950,13970,13950,10
|
|
20230831,111200,207378650,13970,13970,13970,13970,6
|
|
20230831,111100,207294830,13970,13950,13970,13950,6
|
|
20230831,111000,207211030,13970,13950,13970,13950,54
|
|
20230831,110900,206457590,13970,13930,13970,13920,24
|
|
20230831,110800,206122540,13960,13960,13960,13960,6
|
|
20230831,110700,206038780,13960,13930,13960,13930,8
|
|
20230831,110600,205927190,13930,13960,13960,13930,18
|
|
20230831,110500,205676240,13960,13960,13960,13960,30
|
|
20230831,110400,205257440,13960,13960,13960,13960,42
|
|
20230831,110300,204671120,13960,13960,13960,13960,6
|
|
20230831,110200,204587360,13960,13940,13960,13940,35
|
|
20230831,110100,204098960,13960,13960,13960,13960,5
|
|
20230831,110000,204029160,13960,13930,13960,13900,1126
|
|
20230831,105900,188326570,13930,13920,13930,13920,15
|
|
20230831,105800,188117710,13930,13930,13930,13930,6
|
|
20230831,105700,188034130,13930,13920,13930,13900,38
|
|
20230831,105600,187505480,13930,13900,13930,13900,162
|
|
20230831,105500,185252430,13910,13930,13930,13910,334
|
|
20230831,105400,180606170,13930,13910,13930,13910,9
|
|
20230831,105300,180480860,13930,13920,13930,13900,9
|
|
20230831,105200,180355540,13920,13910,13920,13910,34
|
|
20230831,105100,179882560,13930,13910,13930,13910,38
|
|
20230831,105000,179353280,13930,13930,13930,13930,7
|
|
20230831,104900,179255770,13930,13930,13930,13930,4
|
|
20230831,104800,179200050,13910,13930,13930,13910,46
|
|
20230831,104700,178559330,13900,13930,13930,13900,8
|
|
20230831,104600,178447980,13930,13900,13930,13900,14
|
|
20230831,104500,178253200,13900,13930,13930,13900,8
|
|
20230831,104400,178141850,13930,13900,13930,13900,9
|
|
20230831,104300,178016570,13930,13900,13930,13900,9
|
|
20230831,104200,177891290,13930,13900,13930,13900,68
|
|
20230831,104100,176945910,13930,13930,13930,13930,5
|
|
20230831,104000,176876260,13930,13910,13930,13910,103
|
|
20230831,103900,175443390,13910,13880,13910,13880,6
|
|
20230831,103800,175359990,13880,13890,13910,13880,20
|
|
20230831,103700,175082080,13920,13920,13920,13920,5
|
|
20230831,103600,175012480,13920,13920,13920,13920,5
|
|
20230831,103500,174942880,13920,13920,13920,13920,6
|
|
20230831,103400,174859360,13900,13910,13930,13900,24
|
|
20230831,103300,174525480,13930,13930,13930,13930,4
|
|
20230831,103200,174469760,13930,13930,13930,13930,6
|
|
20230831,103100,174386180,13930,13930,13930,13930,86
|
|
20230831,103000,173188200,13910,13920,13930,13890,580
|
|
20230831,102900,165115860,13920,13920,13920,13920,5
|
|
20230831,102800,165046260,13920,13920,13920,13920,7
|
|
20230831,102700,164948820,13890,13900,13930,13890,14
|
|
20230831,102600,164754080,13930,13910,13930,13900,12
|
|
20230831,102500,164587110,13930,13930,13930,13930,6
|
|
20230831,102400,164503530,13900,13930,13930,13900,11
|
|
20230831,102300,164350420,13930,13920,13930,13920,42
|
|
20230831,102200,163765740,13930,13930,13930,13930,7
|
|
20230831,102100,163668230,13930,13920,13930,13920,10
|
|
20230831,102000,163528970,13930,13930,13930,13930,8
|
|
20230831,101900,163417530,13930,13930,13930,13930,234
|
|
20230831,101800,160157910,13930,13930,13930,13930,6
|
|
20230831,101700,160074330,13920,13920,13920,13920,58
|
|
20230831,101600,159266970,13910,13920,13920,13910,115
|
|
20230831,101500,157666200,13920,13920,13930,13920,10
|
|
20230831,101400,157526950,13930,13930,13930,13930,7
|
|
20230831,101300,157429440,13930,13930,13930,13930,4
|
|
20230831,101200,157373720,13930,13930,13930,13930,6
|
|
20230831,101100,157290140,13930,13930,13930,13930,16
|
|
20230831,101000,157067260,13930,13910,13930,13910,126
|
|
20230831,100900,155314480,13900,13890,13900,13890,215
|
|
20230831,100800,152326020,13900,13900,13900,13900,6
|
|
20230831,100700,152242620,13900,13900,13900,13900,5
|
|
20230831,100600,152173120,13900,13890,13900,13890,8
|
|
20230831,100500,152061930,13890,13890,13890,13890,5
|
|
20230831,100400,151992480,13890,13890,13890,13890,5
|
|
20230831,100300,151923030,13870,13850,13870,13850,410
|
|
20230831,100200,146241430,13860,13840,13860,13840,11
|
|
20230831,100100,146089030,13860,13860,13860,13860,4
|
|
20230831,100000,146033590,13860,13850,13860,13840,520
|
|
20230831,095900,138828420,13840,13840,13860,13840,13
|
|
20230831,095800,138648340,13860,13860,13860,13860,6
|
|
20230831,095700,138565180,13860,13860,13860,13860,5
|
|
20230831,095600,138495880,13860,13840,13860,13840,11
|
|
20230831,095500,138343530,13850,13840,13850,13840,11
|
|
20230831,095400,138191220,13860,13860,13860,13860,6
|
|
20230831,095300,138108060,13850,13850,13850,13850,5
|
|
20230831,095200,138038810,13840,13850,13850,13840,20
|
|
20230831,095100,137761830,13860,13860,13860,13860,4
|
|
20230831,095000,137706390,13860,13860,13860,13860,7
|
|
20230831,094900,137609370,13860,13860,13860,13860,6
|
|
20230831,094800,137526210,13860,13830,13860,13830,74
|
|
20230831,094700,136502110,13840,13840,13840,13840,6
|
|
20230831,094600,136419070,13840,13840,13840,13840,7
|
|
20230831,094500,136322190,13840,13830,13840,13820,136
|
|
20230831,094400,134441240,13830,13860,13860,13830,82
|
|
20230831,094300,133306250,13860,13860,13860,13860,5
|
|
20230831,094200,133236950,13860,13860,13860,13860,9
|
|
20230831,094100,133112210,13850,13860,13860,13850,25
|
|
20230831,094000,132765910,13860,13840,13860,13840,51
|
|
20230831,093900,132059830,13870,13850,13870,13840,64
|
|
20230831,093800,131173820,13870,13850,13870,13850,100
|
|
20230831,093700,129788460,13850,13860,13880,13850,56
|
|
20230831,093600,129012660,13860,13880,13880,13860,9
|
|
20230831,093500,128887800,13860,13900,13940,13860,192
|
|
20230831,093400,126222470,13900,13940,13940,13900,9
|
|
20230831,093300,126097090,13900,13940,13940,13900,7
|
|
20230831,093200,125999590,13900,13900,13940,13900,10
|
|
20230831,093100,125860350,13940,13940,13940,13940,8
|
|
20230831,093000,125748830,13900,13940,13940,13900,592
|
|
20230831,092900,117499490,13920,13900,13940,13900,52
|
|
20230831,092800,116775550,13890,13930,13930,13890,15
|
|
20230831,092700,116566950,13940,13940,13940,13940,6
|
|
20230831,092600,116483310,13920,13920,13920,13870,621
|
|
20230831,092500,107847690,13950,13950,13950,13950,4
|
|
20230831,092400,107791890,13930,13950,13950,13930,9
|
|
20230831,092300,107666400,13950,13910,13950,13910,144
|
|
20230831,092200,105660240,13890,13930,13940,13890,199
|
|
20230831,092100,102890200,13920,13890,13920,13890,56
|
|
20230831,092000,102110970,13910,13900,13910,13900,17
|
|
20230831,091900,101874610,13910,13920,13920,13910,18
|
|
20230831,091800,101624180,13930,13930,13930,13930,7
|
|
20230831,091700,101526670,13940,13940,13940,13930,101
|
|
20230831,091600,100118780,13930,13920,13930,13920,28
|
|
20230831,091500,99728760,13890,13920,13930,13890,39
|
|
20230831,091400,99186480,13920,13920,13920,13920,6
|
|
20230831,091300,99102960,13920,13910,13920,13900,27
|
|
20230831,091200,98727440,13940,13950,13950,13940,8
|
|
20230831,091100,98615860,13950,13960,13960,13910,20
|
|
20230831,091000,98337210,13960,13960,13960,13930,33
|
|
20230831,090900,97876830,13960,13960,13960,13960,44
|
|
20230831,090800,97262590,13970,13960,13970,13960,59
|
|
20230831,090700,96438480,13950,13970,13970,13950,39
|
|
20230831,090600,95894310,13970,13950,13980,13940,277
|
|
20230831,090500,92026810,13950,13920,13950,13920,133
|
|
20230831,090400,90172980,13900,13890,13900,13880,949
|
|
20230831,090300,76984610,13900,13880,13900,13880,88
|
|
20230831,090200,75762420,13880,13890,13900,13840,1170
|
|
20230831,090100,59508250,13890,13890,13890,13890,556
|
|
20230831,090000,51785410,13900,13710,13900,13710,3776
|