620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,191600,1189974830,5160,5160,5160,5160,0
|
|
20230831,191500,1189974830,5160,5160,5160,5160,0
|
|
20230831,191400,1189974830,5160,5160,5160,5160,0
|
|
20230831,191300,1189974830,5160,5160,5160,5160,0
|
|
20230831,191200,1189974830,5160,5160,5160,5160,0
|
|
20230831,191100,1189974830,5160,5160,5160,5160,0
|
|
20230831,191000,1189974830,5160,5160,5160,5160,0
|
|
20230831,190900,1189974830,5160,5160,5160,5160,0
|
|
20230831,190800,1189974830,5160,5160,5160,5160,0
|
|
20230831,190700,1189974830,5160,5160,5160,5160,0
|
|
20230831,190600,1189974830,5160,5160,5160,5160,0
|
|
20230831,190500,1189974830,5160,5160,5160,5160,0
|
|
20230831,190400,1189974830,5160,5160,5160,5160,0
|
|
20230831,190300,1189974830,5160,5160,5160,5160,0
|
|
20230831,190200,1189974830,5160,5160,5160,5160,0
|
|
20230831,190100,1189974830,5160,5160,5160,5160,0
|
|
20230831,190000,1189974830,5160,5160,5160,5160,0
|
|
20230831,185900,1189974830,5160,5160,5160,5160,0
|
|
20230831,185800,1189974830,5160,5160,5160,5160,0
|
|
20230831,185700,1189974830,5160,5160,5160,5160,0
|
|
20230831,185600,1189974830,5160,5160,5160,5160,0
|
|
20230831,185500,1189974830,5160,5160,5160,5160,0
|
|
20230831,185400,1189974830,5160,5160,5160,5160,0
|
|
20230831,185300,1189974830,5160,5160,5160,5160,0
|
|
20230831,185200,1189974830,5160,5160,5160,5160,0
|
|
20230831,185100,1189974830,5160,5160,5160,5160,0
|
|
20230831,185000,1189974830,5160,5160,5160,5160,0
|
|
20230831,184900,1189974830,5160,5160,5160,5160,0
|
|
20230831,184800,1189974830,5160,5160,5160,5160,0
|
|
20230831,184700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,184600,1189974830,5160,5160,5160,5160,0
|
|
20230831,184500,1189974830,5160,5160,5160,5160,0
|
|
20230831,184400,1189974830,5160,5160,5160,5160,0
|
|
20230831,184300,1189974830,5160,5160,5160,5160,0
|
|
20230831,184200,1189974830,5160,5160,5160,5160,0
|
|
20230831,184100,1189974830,5160,5160,5160,5160,0
|
|
20230831,184000,1189974830,5160,5160,5160,5160,0
|
|
20230831,183900,1189974830,5160,5160,5160,5160,0
|
|
20230831,183800,1189974830,5160,5160,5160,5160,0
|
|
20230831,183700,1189974830,5160,5160,5160,5160,0
|
|
20230831,183600,1189974830,5160,5160,5160,5160,0
|
|
20230831,183500,1189974830,5160,5160,5160,5160,0
|
|
20230831,183400,1189974830,5160,5160,5160,5160,0
|
|
20230831,183300,1189974830,5160,5160,5160,5160,0
|
|
20230831,183200,1189974830,5160,5160,5160,5160,0
|
|
20230831,183100,1189974830,5160,5160,5160,5160,0
|
|
20230831,183000,1189974830,5160,5160,5160,5160,0
|
|
20230831,182900,1189974830,5160,5160,5160,5160,0
|
|
20230831,182800,1189974830,5160,5160,5160,5160,0
|
|
20230831,182700,1189974830,5160,5160,5160,5160,0
|
|
20230831,182600,1189974830,5160,5160,5160,5160,0
|
|
20230831,182500,1189974830,5160,5160,5160,5160,0
|
|
20230831,182400,1189974830,5160,5160,5160,5160,0
|
|
20230831,182300,1189974830,5160,5160,5160,5160,0
|
|
20230831,182200,1189974830,5160,5160,5160,5160,0
|
|
20230831,182100,1189974830,5160,5160,5160,5160,0
|
|
20230831,182000,1189974830,5160,5160,5160,5160,0
|
|
20230831,181900,1189974830,5160,5160,5160,5160,0
|
|
20230831,181800,1189974830,5160,5160,5160,5160,0
|
|
20230831,181700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,181600,1189974830,5160,5160,5160,5160,0
|
|
20230831,181500,1189974830,5160,5160,5160,5160,0
|
|
20230831,181400,1189974830,5160,5160,5160,5160,0
|
|
20230831,181300,1189974830,5160,5160,5160,5160,0
|
|
20230831,181200,1189974830,5160,5160,5160,5160,0
|
|
20230831,181100,1189974830,5160,5160,5160,5160,0
|
|
20230831,181000,1189974830,5160,5160,5160,5160,0
|
|
20230831,180900,1189974830,5160,5160,5160,5160,0
|
|
20230831,180800,1189974830,5160,5160,5160,5160,0
|
|
20230831,180700,1189974830,5160,5160,5160,5160,0
|
|
20230831,180600,1189974830,5160,5160,5160,5160,0
|
|
20230831,180500,1189974830,5160,5160,5160,5160,0
|
|
20230831,180400,1189974830,5160,5160,5160,5160,0
|
|
20230831,180300,1189974830,5160,5160,5160,5160,0
|
|
20230831,180200,1189974830,5160,5160,5160,5160,0
|
|
20230831,180100,1189974830,5160,5160,5160,5160,0
|
|
20230831,180000,1189974830,5160,5160,5160,5160,0
|
|
20230831,175900,1189974830,5160,5160,5160,5160,0
|
|
20230831,175800,1189974830,5160,5160,5160,5160,0
|
|
20230831,175700,1189974830,5160,5160,5160,5160,0
|
|
20230831,175600,1189974830,5160,5160,5160,5160,0
|
|
20230831,175500,1189974830,5160,5160,5160,5160,0
|
|
20230831,175400,1189974830,5160,5160,5160,5160,0
|
|
20230831,175300,1189974830,5160,5160,5160,5160,0
|
|
20230831,175200,1189974830,5160,5160,5160,5160,0
|
|
20230831,175100,1189974830,5160,5160,5160,5160,0
|
|
20230831,175000,1189974830,5160,5160,5160,5160,0
|
|
20230831,174900,1189974830,5160,5160,5160,5160,0
|
|
20230831,174800,1189974830,5160,5160,5160,5160,0
|
|
20230831,174700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,174600,1189974830,5160,5160,5160,5160,0
|
|
20230831,174500,1189974830,5160,5160,5160,5160,0
|
|
20230831,174400,1189974830,5160,5160,5160,5160,0
|
|
20230831,174300,1189974830,5160,5160,5160,5160,0
|
|
20230831,174200,1189974830,5160,5160,5160,5160,0
|
|
20230831,174100,1189974830,5160,5160,5160,5160,0
|
|
20230831,174000,1189974830,5160,5160,5160,5160,0
|
|
20230831,173900,1189974830,5160,5160,5160,5160,0
|
|
20230831,173800,1189974830,5160,5160,5160,5160,0
|
|
20230831,173700,1189974830,5160,5160,5160,5160,0
|
|
20230831,173600,1189974830,5160,5160,5160,5160,0
|
|
20230831,173500,1189974830,5160,5160,5160,5160,0
|
|
20230831,173400,1189974830,5160,5160,5160,5160,0
|
|
20230831,173300,1189974830,5160,5160,5160,5160,0
|
|
20230831,173200,1189974830,5160,5160,5160,5160,0
|
|
20230831,173100,1189974830,5160,5160,5160,5160,0
|
|
20230831,173000,1189974830,5160,5160,5160,5160,0
|
|
20230831,172900,1189974830,5160,5160,5160,5160,0
|
|
20230831,172800,1189974830,5160,5160,5160,5160,0
|
|
20230831,172700,1189974830,5160,5160,5160,5160,0
|
|
20230831,172600,1189974830,5160,5160,5160,5160,0
|
|
20230831,172500,1189974830,5160,5160,5160,5160,0
|
|
20230831,172400,1189974830,5160,5160,5160,5160,0
|
|
20230831,172300,1189974830,5160,5160,5160,5160,0
|
|
20230831,172200,1189974830,5160,5160,5160,5160,0
|
|
20230831,172100,1189974830,5160,5160,5160,5160,0
|
|
20230831,172000,1189974830,5160,5160,5160,5160,0
|
|
20230831,171900,1189974830,5160,5160,5160,5160,0
|
|
20230831,171800,1189974830,5160,5160,5160,5160,0
|
|
20230831,171700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,171600,1189974830,5160,5160,5160,5160,0
|
|
20230831,171500,1189974830,5160,5160,5160,5160,0
|
|
20230831,171400,1189974830,5160,5160,5160,5160,0
|
|
20230831,171300,1189974830,5160,5160,5160,5160,0
|
|
20230831,171200,1189974830,5160,5160,5160,5160,0
|
|
20230831,171100,1189974830,5160,5160,5160,5160,0
|
|
20230831,171000,1189974830,5160,5160,5160,5160,0
|
|
20230831,170900,1189974830,5160,5160,5160,5160,0
|
|
20230831,170800,1189974830,5160,5160,5160,5160,0
|
|
20230831,170700,1189974830,5160,5160,5160,5160,0
|
|
20230831,170600,1189974830,5160,5160,5160,5160,0
|
|
20230831,170500,1189974830,5160,5160,5160,5160,0
|
|
20230831,170400,1189974830,5160,5160,5160,5160,0
|
|
20230831,170300,1189974830,5160,5160,5160,5160,0
|
|
20230831,170200,1189974830,5160,5160,5160,5160,0
|
|
20230831,170100,1189974830,5160,5160,5160,5160,0
|
|
20230831,170000,1189974830,5160,5160,5160,5160,0
|
|
20230831,165900,1189974830,5160,5160,5160,5160,0
|
|
20230831,165800,1189974830,5160,5160,5160,5160,0
|
|
20230831,165700,1189974830,5160,5160,5160,5160,0
|
|
20230831,165600,1189974830,5160,5160,5160,5160,0
|
|
20230831,165500,1189974830,5160,5160,5160,5160,0
|
|
20230831,165400,1189974830,5160,5160,5160,5160,0
|
|
20230831,165300,1189974830,5160,5160,5160,5160,0
|
|
20230831,165200,1189974830,5160,5160,5160,5160,0
|
|
20230831,165100,1189974830,5160,5160,5160,5160,0
|
|
20230831,165000,1189974830,5160,5160,5160,5160,0
|
|
20230831,164900,1189974830,5160,5160,5160,5160,0
|
|
20230831,164800,1189974830,5160,5160,5160,5160,0
|
|
20230831,164700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,164600,1189974830,5160,5160,5160,5160,0
|
|
20230831,164500,1189974830,5160,5160,5160,5160,0
|
|
20230831,164400,1189974830,5160,5160,5160,5160,0
|
|
20230831,164300,1189974830,5160,5160,5160,5160,0
|
|
20230831,164200,1189974830,5160,5160,5160,5160,0
|
|
20230831,164100,1189974830,5160,5160,5160,5160,0
|
|
20230831,164000,1189974830,5160,5160,5160,5160,0
|
|
20230831,163900,1189974830,5160,5160,5160,5160,0
|
|
20230831,163800,1189974830,5160,5160,5160,5160,0
|
|
20230831,163700,1189974830,5160,5160,5160,5160,0
|
|
20230831,163600,1189974830,5160,5160,5160,5160,0
|
|
20230831,163500,1189974830,5160,5160,5160,5160,0
|
|
20230831,163400,1189974830,5160,5160,5160,5160,0
|
|
20230831,163300,1189974830,5160,5160,5160,5160,0
|
|
20230831,163200,1189974830,5160,5160,5160,5160,0
|
|
20230831,163100,1189974830,5160,5160,5160,5160,0
|
|
20230831,163000,1189974830,5160,5160,5160,5160,0
|
|
20230831,162900,1189974830,5160,5160,5160,5160,0
|
|
20230831,162800,1189974830,5160,5160,5160,5160,0
|
|
20230831,162700,1189974830,5160,5160,5160,5160,0
|
|
20230831,162600,1189974830,5160,5160,5160,5160,0
|
|
20230831,162500,1189974830,5160,5160,5160,5160,0
|
|
20230831,162400,1189974830,5160,5160,5160,5160,0
|
|
20230831,162300,1189974830,5160,5160,5160,5160,0
|
|
20230831,162200,1189974830,5160,5160,5160,5160,0
|
|
20230831,162100,1189974830,5160,5160,5160,5160,0
|
|
20230831,162000,1189974830,5160,5160,5160,5160,0
|
|
20230831,161900,1189974830,5160,5160,5160,5160,0
|
|
20230831,161800,1189974830,5160,5160,5160,5160,0
|
|
20230831,161700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,161600,1189974830,5160,5160,5160,5160,0
|
|
20230831,161500,1189974830,5160,5160,5160,5160,0
|
|
20230831,161400,1189974830,5160,5160,5160,5160,0
|
|
20230831,161300,1189974830,5160,5160,5160,5160,0
|
|
20230831,161200,1189974830,5160,5160,5160,5160,0
|
|
20230831,161100,1189974830,5160,5160,5160,5160,0
|
|
20230831,161000,1189974830,5160,5160,5160,5160,0
|
|
20230831,160900,1189974830,5160,5160,5160,5160,0
|
|
20230831,160800,1189974830,5160,5160,5160,5160,0
|
|
20230831,160700,1189974830,5160,5160,5160,5160,0
|
|
20230831,160600,1189974830,5160,5160,5160,5160,0
|
|
20230831,160500,1189974830,5160,5160,5160,5160,0
|
|
20230831,160400,1189974830,5160,5160,5160,5160,0
|
|
20230831,160300,1189974830,5160,5160,5160,5160,0
|
|
20230831,160200,1189974830,5160,5160,5160,5160,0
|
|
20230831,160100,1189974830,5160,5160,5160,5160,0
|
|
20230831,160000,1189974830,5160,5160,5160,5160,0
|
|
20230831,155900,1189974830,5160,5160,5160,5160,0
|
|
20230831,155800,1189974830,5160,5160,5160,5160,0
|
|
20230831,155700,1189974830,5160,5160,5160,5160,0
|
|
20230831,155600,1189974830,5160,5160,5160,5160,0
|
|
20230831,155500,1189974830,5160,5160,5160,5160,0
|
|
20230831,155400,1189974830,5160,5160,5160,5160,0
|
|
20230831,155300,1189974830,5160,5160,5160,5160,0
|
|
20230831,155200,1189974830,5160,5160,5160,5160,0
|
|
20230831,155100,1189974830,5160,5160,5160,5160,0
|
|
20230831,155000,1189974830,5160,5160,5160,5160,0
|
|
20230831,154900,1189974830,5160,5160,5160,5160,0
|
|
20230831,154800,1189974830,5160,5160,5160,5160,0
|
|
20230831,154700,1189974830,5160,5160,5160,5160,2004
|
|
20230831,154600,1189974830,5160,5160,5160,5160,0
|
|
20230831,154500,1189974830,5160,5160,5160,5160,0
|
|
20230831,154400,1189974830,5160,5160,5160,5160,0
|
|
20230831,154300,1189974830,5160,5160,5160,5160,0
|
|
20230831,154200,1189974830,5160,5160,5160,5160,0
|
|
20230831,154100,1189974830,5160,5160,5160,5160,0
|
|
20230831,154000,1189974830,5160,5160,5160,5160,0
|
|
20230831,153900,1189974830,5160,5160,5160,5160,0
|
|
20230831,153800,1189974830,5160,5160,5160,5160,0
|
|
20230831,153700,1189974830,5160,5160,5160,5160,0
|
|
20230831,153600,1189974830,5160,5160,5160,5160,0
|
|
20230831,153500,1189974830,5160,5160,5160,5160,0
|
|
20230831,153400,1189974830,5160,5160,5160,5160,0
|
|
20230831,153300,1189974830,5160,5160,5160,5160,0
|
|
20230831,153200,1189974830,5160,5160,5160,5160,0
|
|
20230831,153100,1189974830,5160,5160,5160,5160,0
|
|
20230831,153000,1189974830,5160,5160,5160,5160,2004
|
|
20230831,152900,1179634190,5180,5180,5180,5180,0
|
|
20230831,152800,1179634190,5180,5180,5180,5180,0
|
|
20230831,152700,1179634190,5180,5180,5180,5180,0
|
|
20230831,152600,1179634190,5180,5180,5180,5180,0
|
|
20230831,152500,1179634190,5180,5180,5180,5180,0
|
|
20230831,152400,1179634190,5180,5180,5180,5180,0
|
|
20230831,152300,1179634190,5180,5180,5180,5180,0
|
|
20230831,152200,1179634190,5180,5180,5180,5180,0
|
|
20230831,152100,1179634190,5180,5180,5180,5180,0
|
|
20230831,152000,1179634190,5180,5180,5180,5180,0
|
|
20230831,151900,1179634190,5180,5170,5180,5170,4
|
|
20230831,151800,1179613500,5140,5140,5140,5140,358
|
|
20230831,151700,1177773380,5140,5170,5180,5140,969
|
|
20230831,151600,1172784480,5170,5180,5180,5170,151
|
|
20230831,151500,1172003780,5170,5160,5180,5160,437
|
|
20230831,151400,1169745630,5170,5170,5170,5170,0
|
|
20230831,151300,1169745630,5170,5170,5170,5170,0
|
|
20230831,151200,1169745630,5170,5170,5170,5170,1
|
|
20230831,151100,1169740460,5150,5150,5150,5150,121
|
|
20230831,151000,1169117310,5170,5170,5170,5170,0
|
|
20230831,150900,1169117310,5170,5170,5170,5170,50
|
|
20230831,150800,1168858810,5170,5150,5170,5150,406
|
|
20230831,150700,1166767510,5150,5150,5150,5150,100
|
|
20230831,150600,1166252510,5170,5160,5170,5160,93
|
|
20230831,150500,1165772560,5160,5160,5160,5160,0
|
|
20230831,150400,1165772560,5160,5160,5160,5160,14
|
|
20230831,150300,1165700320,5150,5150,5150,5150,53
|
|
20230831,150200,1165427370,5160,5160,5160,5160,0
|
|
20230831,150100,1165427370,5160,5160,5160,5160,0
|
|
20230831,150000,1165427370,5160,5160,5160,5160,0
|
|
20230831,145900,1165427370,5160,5160,5160,5160,10
|
|
20230831,145800,1165375770,5160,5160,5160,5160,0
|
|
20230831,145700,1165375770,5160,5160,5160,5160,0
|
|
20230831,145600,1165375770,5160,5160,5160,5160,0
|
|
20230831,145500,1165375770,5160,5160,5160,5160,149
|
|
20230831,145400,1164606930,5170,5170,5170,5170,0
|
|
20230831,145300,1164606930,5170,5170,5170,5170,0
|
|
20230831,145200,1164606930,5170,5170,5170,5170,0
|
|
20230831,145100,1164606930,5170,5170,5170,5170,0
|
|
20230831,145000,1164606930,5170,5170,5170,5170,0
|
|
20230831,144900,1164606930,5170,5170,5170,5170,327
|
|
20230831,144800,1162916340,5180,5170,5180,5170,180
|
|
20230831,144700,1161985670,5170,5160,5170,5160,4
|
|
20230831,144600,1161965000,5170,5170,5170,5170,7
|
|
20230831,144500,1161928810,5160,5160,5160,5160,7
|
|
20230831,144400,1161892690,5150,5150,5150,5150,0
|
|
20230831,144300,1161892690,5150,5150,5150,5150,19
|
|
20230831,144200,1161794840,5150,5150,5150,5150,56
|
|
20230831,144100,1161506440,5170,5170,5170,5170,0
|
|
20230831,144000,1161506440,5170,5170,5170,5170,0
|
|
20230831,143900,1161506440,5170,5170,5170,5170,0
|
|
20230831,143800,1161506440,5170,5170,5170,5170,7
|
|
20230831,143700,1161470250,5140,5150,5170,5140,653
|
|
20230831,143600,1158107690,5150,5150,5150,5150,355
|
|
20230831,143500,1156279440,5170,5150,5170,5150,800
|
|
20230831,143400,1152154410,5160,5160,5160,5160,200
|
|
20230831,143300,1151122410,5160,5160,5160,5160,10
|
|
20230831,143200,1151070810,5160,5160,5160,5160,0
|
|
20230831,143100,1151070810,5160,5160,5160,5160,0
|
|
20230831,143000,1151070810,5160,5160,5160,5160,0
|
|
20230831,142900,1151070810,5160,5160,5160,5160,77
|
|
20230831,142800,1150673490,5150,5150,5150,5150,6
|
|
20230831,142700,1150642590,5150,5150,5150,5150,0
|
|
20230831,142600,1150642590,5150,5160,5160,5150,267
|
|
20230831,142500,1149267370,5150,5150,5150,5150,21
|
|
20230831,142400,1149159220,5160,5160,5160,5160,127
|
|
20230831,142300,1148503900,5150,5150,5150,5150,700
|
|
20230831,142200,1144898900,5160,5160,5160,5160,15
|
|
20230831,142100,1144821500,5160,5160,5160,5160,0
|
|
20230831,142000,1144821500,5160,5160,5160,5160,250
|
|
20230831,141900,1143531500,5170,5170,5170,5170,105
|
|
20230831,141800,1142988650,5180,5180,5180,5180,0
|
|
20230831,141700,1142988650,5180,5180,5180,5180,0
|
|
20230831,141600,1142988650,5180,5180,5180,5180,20
|
|
20230831,141500,1142885050,5180,5180,5180,5180,0
|
|
20230831,141400,1142885050,5180,5180,5180,5180,0
|
|
20230831,141300,1142885050,5180,5180,5180,5180,0
|
|
20230831,141200,1142885050,5180,5180,5180,5180,0
|
|
20230831,141100,1142885050,5180,5180,5180,5180,0
|
|
20230831,141000,1142885050,5180,5180,5180,5180,0
|
|
20230831,140900,1142885050,5180,5180,5180,5180,2
|
|
20230831,140800,1142874690,5180,5180,5180,5180,0
|
|
20230831,140700,1142874690,5180,5180,5180,5180,0
|
|
20230831,140600,1142874690,5180,5180,5180,5180,0
|
|
20230831,140500,1142874690,5180,5180,5180,5180,0
|
|
20230831,140400,1142874690,5180,5180,5180,5180,182
|
|
20230831,140300,1141931930,5180,5180,5180,5180,0
|
|
20230831,140200,1141931930,5180,5180,5180,5180,0
|
|
20230831,140100,1141931930,5180,5180,5180,5180,0
|
|
20230831,140000,1141931930,5180,5180,5180,5180,0
|
|
20230831,135900,1141931930,5180,5180,5180,5180,0
|
|
20230831,135800,1141931930,5180,5180,5180,5180,0
|
|
20230831,135700,1141931930,5180,5180,5180,5180,0
|
|
20230831,135600,1141931930,5180,5180,5180,5180,0
|
|
20230831,135500,1141931930,5180,5180,5180,5180,0
|
|
20230831,135400,1141931930,5180,5180,5180,5180,0
|
|
20230831,135300,1141931930,5180,5180,5180,5180,0
|
|
20230831,135200,1141931930,5180,5180,5180,5180,0
|
|
20230831,135100,1141931930,5180,5180,5180,5180,0
|
|
20230831,135000,1141931930,5180,5180,5180,5180,66
|
|
20230831,134900,1141590050,5200,5200,5200,5200,0
|
|
20230831,134800,1141590050,5200,5200,5200,5200,1
|
|
20230831,134700,1141584850,5160,5160,5160,5160,0
|
|
20230831,134600,1141584850,5160,5160,5160,5160,0
|
|
20230831,134500,1141584850,5160,5160,5160,5160,3
|
|
20230831,134400,1141569370,5170,5170,5170,5170,0
|
|
20230831,134300,1141569370,5170,5170,5170,5170,0
|
|
20230831,134200,1141569370,5170,5170,5170,5170,1
|
|
20230831,134100,1141564200,5200,5200,5200,5200,0
|
|
20230831,134000,1141564200,5200,5200,5200,5200,0
|
|
20230831,133900,1141564200,5200,5200,5200,5200,0
|
|
20230831,133800,1141564200,5200,5200,5200,5200,730
|
|
20230831,133700,1137768200,5200,5200,5200,5200,119
|
|
20230831,133600,1137149400,5200,5170,5200,5170,74
|
|
20230831,133500,1136766310,5160,5160,5160,5160,5000
|
|
20230831,133400,1110966310,5160,5160,5160,5160,39
|
|
20230831,133300,1110765070,5160,5160,5160,5160,140
|
|
20230831,133200,1110042670,5170,5170,5170,5170,50
|
|
20230831,133100,1109784170,5170,5170,5170,5170,0
|
|
20230831,133000,1109784170,5170,5170,5170,5170,23
|
|
20230831,132900,1109665260,5170,5170,5170,5170,0
|
|
20230831,132800,1109665260,5170,5170,5170,5170,0
|
|
20230831,132700,1109665260,5170,5170,5170,5170,30
|
|
20230831,132600,1109510160,5160,5160,5160,5160,0
|
|
20230831,132500,1109510160,5160,5160,5160,5160,191
|
|
20230831,132400,1108524600,5160,5160,5160,5160,0
|
|
20230831,132300,1108524600,5160,5160,5160,5160,0
|
|
20230831,132200,1108524600,5160,5160,5160,5160,125
|
|
20230831,132100,1107879600,5160,5160,5160,5160,0
|
|
20230831,132000,1107879600,5160,5160,5160,5160,0
|
|
20230831,131900,1107879600,5160,5160,5160,5160,29
|
|
20230831,131800,1107729960,5160,5160,5160,5160,0
|
|
20230831,131700,1107729960,5160,5160,5160,5160,300
|
|
20230831,131600,1106181960,5170,5170,5170,5170,1
|
|
20230831,131500,1106176790,5160,5160,5160,5160,0
|
|
20230831,131400,1106176790,5160,5160,5160,5160,2
|
|
20230831,131300,1106166470,5160,5160,5160,5160,0
|
|
20230831,131200,1106166470,5160,5170,5170,5160,5
|
|
20230831,131100,1106140660,5150,5150,5150,5150,0
|
|
20230831,131000,1106140660,5150,5170,5170,5150,10
|
|
20230831,130900,1106088980,5170,5170,5170,5170,12
|
|
20230831,130800,1106026940,5170,5170,5170,5170,0
|
|
20230831,130700,1106026940,5170,5170,5170,5170,0
|
|
20230831,130600,1106026940,5170,5160,5170,5150,224
|
|
20230831,130500,1104871450,5150,5150,5150,5150,0
|
|
20230831,130400,1104871450,5150,5160,5160,5150,3012
|
|
20230831,130300,1089358450,5160,5170,5170,5160,3000
|
|
20230831,130200,1073867660,5200,5200,5200,5200,0
|
|
20230831,130100,1073867660,5200,5200,5200,5200,0
|
|
20230831,130000,1073867660,5200,5200,5200,5200,0
|
|
20230831,125900,1073867660,5200,5200,5200,5200,0
|
|
20230831,125800,1073867660,5200,5200,5200,5200,0
|
|
20230831,125700,1073867660,5200,5200,5200,5200,0
|
|
20230831,125600,1073867660,5200,5200,5200,5200,50
|
|
20230831,125500,1073607660,5210,5210,5210,5210,0
|
|
20230831,125400,1073607660,5210,5200,5210,5200,19
|
|
20230831,125300,1073508850,5190,5190,5190,5190,1240
|
|
20230831,125200,1067073250,5190,5190,5190,5190,9
|
|
20230831,125100,1067026540,5200,5200,5200,5200,0
|
|
20230831,125000,1067026540,5200,5200,5200,5200,15
|
|
20230831,124900,1066948540,5200,5200,5200,5200,1
|
|
20230831,124800,1066943340,5190,5190,5190,5190,0
|
|
20230831,124700,1066943340,5190,5190,5190,5190,0
|
|
20230831,124600,1066943340,5190,5190,5190,5190,3
|
|
20230831,124500,1066927770,5170,5190,5190,5170,747
|
|
20230831,124400,1063062900,5190,5190,5190,5190,16
|
|
20230831,124300,1062979860,5160,5160,5160,5160,0
|
|
20230831,124200,1062979860,5160,5160,5160,5160,1700
|
|
20230831,124100,1054207860,5160,5170,5170,5160,792
|
|
20230831,124000,1050116570,5170,5170,5170,5170,0
|
|
20230831,123900,1050116570,5170,5170,5170,5170,190
|
|
20230831,123800,1049134270,5170,5170,5170,5170,0
|
|
20230831,123700,1049134270,5170,5170,5170,5170,0
|
|
20230831,123600,1049134270,5170,5170,5170,5170,1488
|
|
20230831,123500,1041441310,5170,5170,5170,5170,0
|
|
20230831,123400,1041441310,5170,5170,5170,5170,591
|
|
20230831,123300,1038385840,5170,5170,5170,5170,0
|
|
20230831,123200,1038385840,5170,5180,5200,5170,4890
|
|
20230831,123100,1013069780,5180,5190,5190,5180,828
|
|
20230831,123000,1008772470,5190,5190,5190,5190,1142
|
|
20230831,122900,1002845490,5190,5190,5190,5190,130
|
|
20230831,122800,1002170790,5200,5200,5200,5200,0
|
|
20230831,122700,1002170790,5200,5200,5200,5200,2
|
|
20230831,122600,1002160390,5200,5200,5200,5200,1
|
|
20230831,122500,1002155190,5200,5200,5200,5200,363
|
|
20230831,122400,1000267590,5210,5210,5210,5210,9
|
|
20230831,122300,1000220700,5200,5200,5200,5200,0
|
|
20230831,122200,1000220700,5200,5200,5200,5200,559
|
|
20230831,122100,997313900,5230,5230,5230,5230,1
|
|
20230831,122000,997308670,5190,5190,5190,5190,0
|
|
20230831,121900,997308670,5190,5220,5220,5190,102
|
|
20230831,121800,996776290,5220,5220,5220,5220,5
|
|
20230831,121700,996750190,5210,5210,5210,5210,0
|
|
20230831,121600,996750190,5210,5210,5210,5210,23
|
|
20230831,121500,996630360,5210,5210,5210,5210,0
|
|
20230831,121400,996630360,5210,5210,5210,5210,7
|
|
20230831,121300,996593890,5230,5230,5230,5230,367
|
|
20230831,121200,994674480,5230,5220,5230,5220,18
|
|
20230831,121100,994580510,5220,5220,5220,5220,805
|
|
20230831,121000,990378410,5210,5210,5210,5210,117
|
|
20230831,120900,989768840,5210,5210,5210,5210,10
|
|
20230831,120800,989716740,5230,5220,5230,5220,70
|
|
20230831,120700,989351310,5190,5210,5210,5190,1120
|
|
20230831,120600,983522510,5210,5210,5210,5210,0
|
|
20230831,120500,983522510,5210,5210,5210,5210,107
|
|
20230831,120400,982965040,5220,5220,5220,5220,0
|
|
20230831,120300,982965040,5220,5220,5220,5220,40
|
|
20230831,120200,982756240,5220,5220,5220,5220,33
|
|
20230831,120100,982583980,5210,5210,5210,5210,1
|
|
20230831,120000,982578770,5220,5220,5220,5220,191
|
|
20230831,115900,981581750,5220,5220,5220,5220,2
|
|
20230831,115800,981571310,5220,5220,5220,5220,14
|
|
20230831,115700,981498230,5210,5210,5220,5210,479
|
|
20230831,115600,979002350,5220,5210,5220,5210,530
|
|
20230831,115500,976237410,5200,5200,5200,5200,120
|
|
20230831,115400,975613410,5210,5210,5210,5210,100
|
|
20230831,115300,975092410,5200,5200,5200,5200,0
|
|
20230831,115200,975092410,5200,5200,5200,5200,0
|
|
20230831,115100,975092410,5200,5200,5200,5200,0
|
|
20230831,115000,975092410,5200,5200,5200,5200,0
|
|
20230831,114900,975092410,5200,5200,5200,5200,0
|
|
20230831,114800,975092410,5200,5210,5210,5200,2
|
|
20230831,114700,975082000,5210,5210,5210,5210,2
|
|
20230831,114600,975071580,5200,5200,5200,5200,1
|
|
20230831,114500,975066380,5210,5210,5210,5210,0
|
|
20230831,114400,975066380,5210,5210,5210,5210,1
|
|
20230831,114300,975061170,5190,5190,5190,5190,0
|
|
20230831,114200,975061170,5190,5190,5190,5190,0
|
|
20230831,114100,975061170,5190,5190,5190,5190,0
|
|
20230831,114000,975061170,5190,5190,5190,5190,200
|
|
20230831,113900,974023170,5190,5190,5190,5190,1
|
|
20230831,113800,974017980,5190,5190,5190,5190,1
|
|
20230831,113700,974012790,5190,5190,5190,5190,1
|
|
20230831,113600,974007600,5220,5220,5220,5210,341
|
|
20230831,113500,972228590,5190,5210,5210,5190,2528
|
|
20230831,113400,959057730,5220,5190,5220,5190,1919
|
|
20230831,113300,949070850,5190,5190,5210,5190,60
|
|
20230831,113200,948759410,5220,5220,5220,5220,0
|
|
20230831,113100,948759410,5220,5220,5220,5220,0
|
|
20230831,113000,948759410,5220,5190,5220,5190,132
|
|
20230831,112900,948074300,5220,5220,5220,5220,0
|
|
20230831,112800,948074300,5220,5220,5220,5220,309
|
|
20230831,112700,946461320,5220,5220,5220,5220,0
|
|
20230831,112600,946461320,5220,5220,5220,5220,444
|
|
20230831,112500,944143640,5210,5210,5210,5210,119
|
|
20230831,112400,943523650,5190,5200,5200,5190,600
|
|
20230831,112300,940409560,5210,5210,5210,5210,2
|
|
20230831,112200,940399140,5210,5210,5210,5210,0
|
|
20230831,112100,940399140,5210,5210,5210,5210,3
|
|
20230831,112000,940383510,5220,5220,5220,5220,0
|
|
20230831,111900,940383510,5220,5220,5220,5220,0
|
|
20230831,111800,940383510,5220,5220,5220,5220,0
|
|
20230831,111700,940383510,5220,5210,5220,5210,3
|
|
20230831,111600,940367870,5220,5180,5220,5180,236
|
|
20230831,111500,939139350,5180,5190,5190,5180,2258
|
|
20230831,111400,927425810,5200,5220,5220,5200,33
|
|
20230831,111300,927253990,5220,5200,5220,5200,10
|
|
20230831,111200,927201880,5200,5190,5200,5190,306
|
|
20230831,111100,925613730,5200,5200,5200,5200,0
|
|
20230831,111000,925613730,5200,5200,5200,5200,80
|
|
20230831,110900,925197730,5190,5230,5230,5190,261
|
|
20230831,110800,923843020,5190,5210,5210,5190,1974
|
|
20230831,110700,913584610,5210,5240,5240,5210,429
|
|
20230831,110600,911348160,5250,5240,5250,5210,292
|
|
20230831,110500,909821060,5210,5250,5260,5210,773
|
|
20230831,110400,905780960,5250,5250,5250,5230,36
|
|
20230831,110300,905592340,5250,5240,5250,5230,622
|
|
20230831,110200,902331610,5240,5290,5290,5240,3966
|
|
20230831,110100,881455230,5290,5250,5300,5250,10143
|
|
20230831,110000,827905340,5240,5250,5250,5230,3862
|
|
20230831,105900,807644170,5250,5230,5270,5230,3190
|
|
20230831,105800,790897580,5230,5230,5250,5230,2418
|
|
20230831,105700,778226010,5240,5250,5260,5220,3231
|
|
20230831,105600,761298640,5240,5220,5240,5220,3836
|
|
20230831,105500,741225390,5210,5200,5210,5200,204
|
|
20230831,105400,740162630,5200,5200,5200,5200,565
|
|
20230831,105300,737224630,5230,5210,5230,5210,1024
|
|
20230831,105200,731869590,5230,5210,5230,5210,1415
|
|
20230831,105100,724477440,5210,5210,5240,5200,3861
|
|
20230831,105000,704340360,5230,5210,5230,5180,1266
|
|
20230831,104900,697758680,5180,5250,5250,5180,6820
|
|
20230831,104800,662279000,5250,5300,5300,5220,4130
|
|
20230831,104700,640608480,5270,5200,5340,5200,14688
|
|
20230831,104600,562811940,5200,5170,5200,5170,64
|
|
20230831,104500,562480940,5170,5180,5180,5170,1891
|
|
20230831,104400,552697570,5200,5200,5200,5200,0
|
|
20230831,104300,552697570,5200,5190,5200,5180,807
|
|
20230831,104200,548515710,5200,5200,5200,5200,0
|
|
20230831,104100,548515710,5200,5200,5200,5200,193
|
|
20230831,104000,547512110,5190,5190,5190,5190,20
|
|
20230831,103900,547408310,5200,5200,5200,5200,160
|
|
20230831,103800,546576310,5200,5200,5200,5200,0
|
|
20230831,103700,546576310,5200,5200,5200,5200,1
|
|
20230831,103600,546571110,5180,5190,5190,5180,106
|
|
20230831,103500,546020980,5190,5180,5190,5180,529
|
|
20230831,103400,543279760,5190,5190,5200,5190,1202
|
|
20230831,103300,537040380,5200,5200,5200,5200,101
|
|
20230831,103200,536515180,5200,5200,5200,5200,7
|
|
20230831,103100,536478780,5200,5200,5200,5200,21
|
|
20230831,103000,536369580,5200,5200,5200,5200,600
|
|
20230831,102900,533249580,5200,5200,5200,5200,102
|
|
20230831,102800,532719180,5200,5210,5210,5200,797
|
|
20230831,102700,528572910,5210,5210,5210,5210,102
|
|
20230831,102600,528041490,5210,5210,5210,5210,0
|
|
20230831,102500,528041490,5210,5210,5210,5210,324
|
|
20230831,102400,526353450,5220,5210,5220,5200,829
|
|
20230831,102300,522034330,5210,5230,5230,5210,897
|
|
20230831,102200,517351130,5230,5230,5230,5230,90
|
|
20230831,102100,516880430,5220,5220,5220,5220,0
|
|
20230831,102000,516880430,5220,5220,5220,5220,125
|
|
20230831,101900,516227930,5220,5220,5220,5220,5
|
|
20230831,101800,516201830,5220,5240,5250,5220,188
|
|
20230831,101700,515217480,5210,5230,5250,5200,1396
|
|
20230831,101600,507941350,5210,5240,5260,5210,1245
|
|
20230831,101500,501423680,5280,5220,5280,5220,5325
|
|
20230831,101400,473422660,5250,5250,5250,5250,102
|
|
20230831,101300,472887160,5250,5200,5250,5200,98
|
|
20230831,101200,472377510,5200,5220,5220,5200,1461
|
|
20230831,101100,464768210,5220,5220,5220,5220,1
|
|
20230831,101000,464762990,5210,5250,5270,5210,3368
|
|
20230831,100900,447138700,5250,5250,5250,5250,0
|
|
20230831,100800,447138700,5250,5230,5260,5230,1504
|
|
20230831,100700,439249940,5250,5250,5250,5220,3762
|
|
20230831,100600,419522270,5260,5240,5270,5220,5456
|
|
20230831,100500,390899670,5250,5240,5270,5240,3361
|
|
20230831,100400,373248610,5250,5260,5300,5230,10185
|
|
20230831,100300,319572230,5260,5220,5300,5220,2930
|
|
20230831,100200,304159980,5200,5350,5350,5200,18733
|
|
20230831,100100,205568750,5350,5210,5350,5210,23641
|
|
20230831,100000,80544080,5220,5230,5230,5210,3112
|
|
20230831,095900,64282340,5210,5190,5240,5190,6010
|
|
20230831,095800,33032280,5190,5180,5190,5180,489
|
|
20230831,095700,30495370,5180,5180,5180,5180,886
|
|
20230831,095600,25905890,5170,5170,5170,5170,12
|
|
20230831,095500,25843850,5150,5150,5150,5150,40
|
|
20230831,095400,25637850,5180,5180,5180,5180,0
|
|
20230831,095300,25637850,5180,5170,5180,5150,1184
|
|
20230831,095200,19519820,5160,5160,5160,5160,0
|
|
20230831,095100,19519820,5160,5160,5160,5160,100
|
|
20230831,095000,19003820,5170,5170,5170,5170,301
|
|
20230831,094900,17447650,5170,5170,5170,5170,0
|
|
20230831,094800,17447650,5170,5170,5170,5170,0
|
|
20230831,094700,17447650,5170,5170,5170,5170,1
|
|
20230831,094600,17442480,5160,5160,5160,5160,98
|
|
20230831,094500,16936800,5160,5160,5160,5160,0
|
|
20230831,094400,16936800,5160,5160,5160,5160,2
|
|
20230831,094300,16926480,5150,5150,5150,5150,40
|
|
20230831,094200,16720480,5160,5160,5160,5160,0
|
|
20230831,094100,16720480,5160,5160,5160,5160,312
|
|
20230831,094000,15110560,5150,5150,5150,5150,107
|
|
20230831,093900,14559510,5160,5160,5160,5160,83
|
|
20230831,093800,14131230,5160,5160,5160,5160,117
|
|
20230831,093700,13527510,5170,5170,5170,5170,0
|
|
20230831,093600,13527510,5170,5170,5170,5170,510
|
|
20230831,093500,10890810,5170,5160,5170,5160,106
|
|
20230831,093400,10343840,5160,5160,5160,5160,52
|
|
20230831,093300,10075520,5160,5160,5160,5160,30
|
|
20230831,093200,9920720,5160,5160,5160,5160,0
|
|
20230831,093100,9920720,5160,5160,5160,5160,0
|
|
20230831,093000,9920720,5160,5160,5160,5160,1
|
|
20230831,092900,9915560,5170,5170,5170,5170,0
|
|
20230831,092800,9915560,5170,5170,5170,5170,0
|
|
20230831,092700,9915560,5170,5170,5170,5170,0
|
|
20230831,092600,9915560,5170,5170,5170,5170,69
|
|
20230831,092500,9558830,5170,5170,5170,5170,1
|
|
20230831,092400,9553660,5170,5170,5170,5170,0
|
|
20230831,092300,9553660,5170,5170,5170,5170,0
|
|
20230831,092200,9553660,5170,5170,5170,5150,77
|
|
20230831,092100,9157070,5170,5170,5170,5170,0
|
|
20230831,092000,9157070,5170,5170,5170,5170,151
|
|
20230831,091900,8376400,5170,5170,5170,5170,201
|
|
20230831,091800,7337230,5170,5170,5170,5170,50
|
|
20230831,091700,7078730,5150,5150,5150,5150,0
|
|
20230831,091600,7078730,5150,5150,5150,5150,0
|
|
20230831,091500,7078730,5150,5150,5150,5150,70
|
|
20230831,091400,6718230,5150,5150,5150,5150,24
|
|
20230831,091300,6594630,5150,5150,5150,5150,0
|
|
20230831,091200,6594630,5150,5150,5150,5150,0
|
|
20230831,091100,6594630,5150,5150,5150,5150,11
|
|
20230831,091000,6537980,5150,5150,5160,5150,239
|
|
20230831,090900,5307070,5150,5150,5150,5150,0
|
|
20230831,090800,5307070,5150,5150,5150,5150,289
|
|
20230831,090700,3818720,5150,5160,5160,5150,225
|
|
20230831,090600,2657730,5160,5160,5160,5160,112
|
|
20230831,090500,2079810,5170,5170,5170,5170,2
|
|
20230831,090400,2069470,5170,5170,5170,5170,1
|
|
20230831,090300,2064300,5160,5160,5160,5160,87
|
|
20230831,090200,1615380,5140,5160,5160,5140,44
|
|
20230831,090100,1388960,5160,5160,5160,5160,98
|
|
20230831,090000,883280,5130,5140,5140,5130,172
|