680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,201600,1689091120,17420,17420,17420,17420,0
|
|
20230831,201500,1689091120,17420,17420,17420,17420,0
|
|
20230831,201400,1689091120,17420,17420,17420,17420,0
|
|
20230831,201300,1689091120,17420,17420,17420,17420,0
|
|
20230831,201200,1689091120,17420,17420,17420,17420,0
|
|
20230831,201100,1689091120,17420,17420,17420,17420,0
|
|
20230831,201000,1689091120,17420,17420,17420,17420,0
|
|
20230831,200900,1689091120,17420,17420,17420,17420,0
|
|
20230831,200800,1689091120,17420,17420,17420,17420,0
|
|
20230831,200700,1689091120,17420,17420,17420,17420,0
|
|
20230831,200600,1689091120,17420,17420,17420,17420,0
|
|
20230831,200500,1689091120,17420,17420,17420,17420,0
|
|
20230831,200400,1689091120,17420,17420,17420,17420,0
|
|
20230831,200300,1689091120,17420,17420,17420,17420,0
|
|
20230831,200200,1689091120,17420,17420,17420,17420,0
|
|
20230831,200100,1689091120,17420,17420,17420,17420,0
|
|
20230831,200000,1689091120,17420,17420,17420,17420,0
|
|
20230831,195900,1689091120,17420,17420,17420,17420,0
|
|
20230831,195800,1689091120,17420,17420,17420,17420,0
|
|
20230831,195700,1689091120,17420,17420,17420,17420,0
|
|
20230831,195600,1689091120,17420,17420,17420,17420,0
|
|
20230831,195500,1689091120,17420,17420,17420,17420,0
|
|
20230831,195400,1689091120,17420,17420,17420,17420,0
|
|
20230831,195300,1689091120,17420,17420,17420,17420,0
|
|
20230831,195200,1689091120,17420,17420,17420,17420,0
|
|
20230831,195100,1689091120,17420,17420,17420,17420,0
|
|
20230831,195000,1689091120,17420,17420,17420,17420,0
|
|
20230831,194900,1689091120,17420,17420,17420,17420,0
|
|
20230831,194800,1689091120,17420,17420,17420,17420,0
|
|
20230831,194700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,194600,1689091120,17420,17420,17420,17420,0
|
|
20230831,194500,1689091120,17420,17420,17420,17420,0
|
|
20230831,194400,1689091120,17420,17420,17420,17420,0
|
|
20230831,194300,1689091120,17420,17420,17420,17420,0
|
|
20230831,194200,1689091120,17420,17420,17420,17420,0
|
|
20230831,194100,1689091120,17420,17420,17420,17420,0
|
|
20230831,194000,1689091120,17420,17420,17420,17420,0
|
|
20230831,193900,1689091120,17420,17420,17420,17420,0
|
|
20230831,193800,1689091120,17420,17420,17420,17420,0
|
|
20230831,193700,1689091120,17420,17420,17420,17420,0
|
|
20230831,193600,1689091120,17420,17420,17420,17420,0
|
|
20230831,193500,1689091120,17420,17420,17420,17420,0
|
|
20230831,193400,1689091120,17420,17420,17420,17420,0
|
|
20230831,193300,1689091120,17420,17420,17420,17420,0
|
|
20230831,193200,1689091120,17420,17420,17420,17420,0
|
|
20230831,193100,1689091120,17420,17420,17420,17420,0
|
|
20230831,193000,1689091120,17420,17420,17420,17420,0
|
|
20230831,192900,1689091120,17420,17420,17420,17420,0
|
|
20230831,192800,1689091120,17420,17420,17420,17420,0
|
|
20230831,192700,1689091120,17420,17420,17420,17420,0
|
|
20230831,192600,1689091120,17420,17420,17420,17420,0
|
|
20230831,192500,1689091120,17420,17420,17420,17420,0
|
|
20230831,192400,1689091120,17420,17420,17420,17420,0
|
|
20230831,192300,1689091120,17420,17420,17420,17420,0
|
|
20230831,192200,1689091120,17420,17420,17420,17420,0
|
|
20230831,192100,1689091120,17420,17420,17420,17420,0
|
|
20230831,192000,1689091120,17420,17420,17420,17420,0
|
|
20230831,191900,1689091120,17420,17420,17420,17420,0
|
|
20230831,191800,1689091120,17420,17420,17420,17420,0
|
|
20230831,191700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,191600,1689091120,17420,17420,17420,17420,0
|
|
20230831,191500,1689091120,17420,17420,17420,17420,0
|
|
20230831,191400,1689091120,17420,17420,17420,17420,0
|
|
20230831,191300,1689091120,17420,17420,17420,17420,0
|
|
20230831,191200,1689091120,17420,17420,17420,17420,0
|
|
20230831,191100,1689091120,17420,17420,17420,17420,0
|
|
20230831,191000,1689091120,17420,17420,17420,17420,0
|
|
20230831,190900,1689091120,17420,17420,17420,17420,0
|
|
20230831,190800,1689091120,17420,17420,17420,17420,0
|
|
20230831,190700,1689091120,17420,17420,17420,17420,0
|
|
20230831,190600,1689091120,17420,17420,17420,17420,0
|
|
20230831,190500,1689091120,17420,17420,17420,17420,0
|
|
20230831,190400,1689091120,17420,17420,17420,17420,0
|
|
20230831,190300,1689091120,17420,17420,17420,17420,0
|
|
20230831,190200,1689091120,17420,17420,17420,17420,0
|
|
20230831,190100,1689091120,17420,17420,17420,17420,0
|
|
20230831,190000,1689091120,17420,17420,17420,17420,0
|
|
20230831,185900,1689091120,17420,17420,17420,17420,0
|
|
20230831,185800,1689091120,17420,17420,17420,17420,0
|
|
20230831,185700,1689091120,17420,17420,17420,17420,0
|
|
20230831,185600,1689091120,17420,17420,17420,17420,0
|
|
20230831,185500,1689091120,17420,17420,17420,17420,0
|
|
20230831,185400,1689091120,17420,17420,17420,17420,0
|
|
20230831,185300,1689091120,17420,17420,17420,17420,0
|
|
20230831,185200,1689091120,17420,17420,17420,17420,0
|
|
20230831,185100,1689091120,17420,17420,17420,17420,0
|
|
20230831,185000,1689091120,17420,17420,17420,17420,0
|
|
20230831,184900,1689091120,17420,17420,17420,17420,0
|
|
20230831,184800,1689091120,17420,17420,17420,17420,0
|
|
20230831,184700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,184600,1689091120,17420,17420,17420,17420,0
|
|
20230831,184500,1689091120,17420,17420,17420,17420,0
|
|
20230831,184400,1689091120,17420,17420,17420,17420,0
|
|
20230831,184300,1689091120,17420,17420,17420,17420,0
|
|
20230831,184200,1689091120,17420,17420,17420,17420,0
|
|
20230831,184100,1689091120,17420,17420,17420,17420,0
|
|
20230831,184000,1689091120,17420,17420,17420,17420,0
|
|
20230831,183900,1689091120,17420,17420,17420,17420,0
|
|
20230831,183800,1689091120,17420,17420,17420,17420,0
|
|
20230831,183700,1689091120,17420,17420,17420,17420,0
|
|
20230831,183600,1689091120,17420,17420,17420,17420,0
|
|
20230831,183500,1689091120,17420,17420,17420,17420,0
|
|
20230831,183400,1689091120,17420,17420,17420,17420,0
|
|
20230831,183300,1689091120,17420,17420,17420,17420,0
|
|
20230831,183200,1689091120,17420,17420,17420,17420,0
|
|
20230831,183100,1689091120,17420,17420,17420,17420,0
|
|
20230831,183000,1689091120,17420,17420,17420,17420,0
|
|
20230831,182900,1689091120,17420,17420,17420,17420,0
|
|
20230831,182800,1689091120,17420,17420,17420,17420,0
|
|
20230831,182700,1689091120,17420,17420,17420,17420,0
|
|
20230831,182600,1689091120,17420,17420,17420,17420,0
|
|
20230831,182500,1689091120,17420,17420,17420,17420,0
|
|
20230831,182400,1689091120,17420,17420,17420,17420,0
|
|
20230831,182300,1689091120,17420,17420,17420,17420,0
|
|
20230831,182200,1689091120,17420,17420,17420,17420,0
|
|
20230831,182100,1689091120,17420,17420,17420,17420,0
|
|
20230831,182000,1689091120,17420,17420,17420,17420,0
|
|
20230831,181900,1689091120,17420,17420,17420,17420,0
|
|
20230831,181800,1689091120,17420,17420,17420,17420,0
|
|
20230831,181700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,181600,1689091120,17420,17420,17420,17420,0
|
|
20230831,181500,1689091120,17420,17420,17420,17420,0
|
|
20230831,181400,1689091120,17420,17420,17420,17420,0
|
|
20230831,181300,1689091120,17420,17420,17420,17420,0
|
|
20230831,181200,1689091120,17420,17420,17420,17420,0
|
|
20230831,181100,1689091120,17420,17420,17420,17420,0
|
|
20230831,181000,1689091120,17420,17420,17420,17420,0
|
|
20230831,180900,1689091120,17420,17420,17420,17420,0
|
|
20230831,180800,1689091120,17420,17420,17420,17420,0
|
|
20230831,180700,1689091120,17420,17420,17420,17420,0
|
|
20230831,180600,1689091120,17420,17420,17420,17420,0
|
|
20230831,180500,1689091120,17420,17420,17420,17420,0
|
|
20230831,180400,1689091120,17420,17420,17420,17420,0
|
|
20230831,180300,1689091120,17420,17420,17420,17420,0
|
|
20230831,180200,1689091120,17420,17420,17420,17420,0
|
|
20230831,180100,1689091120,17420,17420,17420,17420,0
|
|
20230831,180000,1689091120,17420,17420,17420,17420,0
|
|
20230831,175900,1689091120,17420,17420,17420,17420,0
|
|
20230831,175800,1689091120,17420,17420,17420,17420,0
|
|
20230831,175700,1689091120,17420,17420,17420,17420,0
|
|
20230831,175600,1689091120,17420,17420,17420,17420,0
|
|
20230831,175500,1689091120,17420,17420,17420,17420,0
|
|
20230831,175400,1689091120,17420,17420,17420,17420,0
|
|
20230831,175300,1689091120,17420,17420,17420,17420,0
|
|
20230831,175200,1689091120,17420,17420,17420,17420,0
|
|
20230831,175100,1689091120,17420,17420,17420,17420,0
|
|
20230831,175000,1689091120,17420,17420,17420,17420,0
|
|
20230831,174900,1689091120,17420,17420,17420,17420,0
|
|
20230831,174800,1689091120,17420,17420,17420,17420,0
|
|
20230831,174700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,174600,1689091120,17420,17420,17420,17420,0
|
|
20230831,174500,1689091120,17420,17420,17420,17420,0
|
|
20230831,174400,1689091120,17420,17420,17420,17420,0
|
|
20230831,174300,1689091120,17420,17420,17420,17420,0
|
|
20230831,174200,1689091120,17420,17420,17420,17420,0
|
|
20230831,174100,1689091120,17420,17420,17420,17420,0
|
|
20230831,174000,1689091120,17420,17420,17420,17420,0
|
|
20230831,173900,1689091120,17420,17420,17420,17420,0
|
|
20230831,173800,1689091120,17420,17420,17420,17420,0
|
|
20230831,173700,1689091120,17420,17420,17420,17420,0
|
|
20230831,173600,1689091120,17420,17420,17420,17420,0
|
|
20230831,173500,1689091120,17420,17420,17420,17420,0
|
|
20230831,173400,1689091120,17420,17420,17420,17420,0
|
|
20230831,173300,1689091120,17420,17420,17420,17420,0
|
|
20230831,173200,1689091120,17420,17420,17420,17420,0
|
|
20230831,173100,1689091120,17420,17420,17420,17420,0
|
|
20230831,173000,1689091120,17420,17420,17420,17420,0
|
|
20230831,172900,1689091120,17420,17420,17420,17420,0
|
|
20230831,172800,1689091120,17420,17420,17420,17420,0
|
|
20230831,172700,1689091120,17420,17420,17420,17420,0
|
|
20230831,172600,1689091120,17420,17420,17420,17420,0
|
|
20230831,172500,1689091120,17420,17420,17420,17420,0
|
|
20230831,172400,1689091120,17420,17420,17420,17420,0
|
|
20230831,172300,1689091120,17420,17420,17420,17420,0
|
|
20230831,172200,1689091120,17420,17420,17420,17420,0
|
|
20230831,172100,1689091120,17420,17420,17420,17420,0
|
|
20230831,172000,1689091120,17420,17420,17420,17420,0
|
|
20230831,171900,1689091120,17420,17420,17420,17420,0
|
|
20230831,171800,1689091120,17420,17420,17420,17420,0
|
|
20230831,171700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,171600,1689091120,17420,17420,17420,17420,0
|
|
20230831,171500,1689091120,17420,17420,17420,17420,0
|
|
20230831,171400,1689091120,17420,17420,17420,17420,0
|
|
20230831,171300,1689091120,17420,17420,17420,17420,0
|
|
20230831,171200,1689091120,17420,17420,17420,17420,0
|
|
20230831,171100,1689091120,17420,17420,17420,17420,0
|
|
20230831,171000,1689091120,17420,17420,17420,17420,0
|
|
20230831,170900,1689091120,17420,17420,17420,17420,0
|
|
20230831,170800,1689091120,17420,17420,17420,17420,0
|
|
20230831,170700,1689091120,17420,17420,17420,17420,0
|
|
20230831,170600,1689091120,17420,17420,17420,17420,0
|
|
20230831,170500,1689091120,17420,17420,17420,17420,0
|
|
20230831,170400,1689091120,17420,17420,17420,17420,0
|
|
20230831,170300,1689091120,17420,17420,17420,17420,0
|
|
20230831,170200,1689091120,17420,17420,17420,17420,0
|
|
20230831,170100,1689091120,17420,17420,17420,17420,0
|
|
20230831,170000,1689091120,17420,17420,17420,17420,0
|
|
20230831,165900,1689091120,17420,17420,17420,17420,0
|
|
20230831,165800,1689091120,17420,17420,17420,17420,0
|
|
20230831,165700,1689091120,17420,17420,17420,17420,0
|
|
20230831,165600,1689091120,17420,17420,17420,17420,0
|
|
20230831,165500,1689091120,17420,17420,17420,17420,0
|
|
20230831,165400,1689091120,17420,17420,17420,17420,0
|
|
20230831,165300,1689091120,17420,17420,17420,17420,0
|
|
20230831,165200,1689091120,17420,17420,17420,17420,0
|
|
20230831,165100,1689091120,17420,17420,17420,17420,0
|
|
20230831,165000,1689091120,17420,17420,17420,17420,0
|
|
20230831,164900,1689091120,17420,17420,17420,17420,0
|
|
20230831,164800,1689091120,17420,17420,17420,17420,0
|
|
20230831,164700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,164600,1689091120,17420,17420,17420,17420,0
|
|
20230831,164500,1689091120,17420,17420,17420,17420,0
|
|
20230831,164400,1689091120,17420,17420,17420,17420,0
|
|
20230831,164300,1689091120,17420,17420,17420,17420,0
|
|
20230831,164200,1689091120,17420,17420,17420,17420,0
|
|
20230831,164100,1689091120,17420,17420,17420,17420,0
|
|
20230831,164000,1689091120,17420,17420,17420,17420,0
|
|
20230831,163900,1689091120,17420,17420,17420,17420,0
|
|
20230831,163800,1689091120,17420,17420,17420,17420,0
|
|
20230831,163700,1689091120,17420,17420,17420,17420,0
|
|
20230831,163600,1689091120,17420,17420,17420,17420,0
|
|
20230831,163500,1689091120,17420,17420,17420,17420,0
|
|
20230831,163400,1689091120,17420,17420,17420,17420,0
|
|
20230831,163300,1689091120,17420,17420,17420,17420,0
|
|
20230831,163200,1689091120,17420,17420,17420,17420,0
|
|
20230831,163100,1689091120,17420,17420,17420,17420,0
|
|
20230831,163000,1689091120,17420,17420,17420,17420,0
|
|
20230831,162900,1689091120,17420,17420,17420,17420,0
|
|
20230831,162800,1689091120,17420,17420,17420,17420,0
|
|
20230831,162700,1689091120,17420,17420,17420,17420,0
|
|
20230831,162600,1689091120,17420,17420,17420,17420,0
|
|
20230831,162500,1689091120,17420,17420,17420,17420,0
|
|
20230831,162400,1689091120,17420,17420,17420,17420,0
|
|
20230831,162300,1689091120,17420,17420,17420,17420,0
|
|
20230831,162200,1689091120,17420,17420,17420,17420,0
|
|
20230831,162100,1689091120,17420,17420,17420,17420,0
|
|
20230831,162000,1689091120,17420,17420,17420,17420,0
|
|
20230831,161900,1689091120,17420,17420,17420,17420,0
|
|
20230831,161800,1689091120,17420,17420,17420,17420,0
|
|
20230831,161700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,161600,1689091120,17420,17420,17420,17420,0
|
|
20230831,161500,1689091120,17420,17420,17420,17420,0
|
|
20230831,161400,1689091120,17420,17420,17420,17420,0
|
|
20230831,161300,1689091120,17420,17420,17420,17420,0
|
|
20230831,161200,1689091120,17420,17420,17420,17420,0
|
|
20230831,161100,1689091120,17420,17420,17420,17420,0
|
|
20230831,161000,1689091120,17420,17420,17420,17420,0
|
|
20230831,160900,1689091120,17420,17420,17420,17420,0
|
|
20230831,160800,1689091120,17420,17420,17420,17420,0
|
|
20230831,160700,1689091120,17420,17420,17420,17420,0
|
|
20230831,160600,1689091120,17420,17420,17420,17420,0
|
|
20230831,160500,1689091120,17420,17420,17420,17420,0
|
|
20230831,160400,1689091120,17420,17420,17420,17420,0
|
|
20230831,160300,1689091120,17420,17420,17420,17420,0
|
|
20230831,160200,1689091120,17420,17420,17420,17420,0
|
|
20230831,160100,1689091120,17420,17420,17420,17420,0
|
|
20230831,160000,1689091120,17420,17420,17420,17420,0
|
|
20230831,155900,1689091120,17420,17420,17420,17420,0
|
|
20230831,155800,1689091120,17420,17420,17420,17420,0
|
|
20230831,155700,1689091120,17420,17420,17420,17420,0
|
|
20230831,155600,1689091120,17420,17420,17420,17420,0
|
|
20230831,155500,1689091120,17420,17420,17420,17420,0
|
|
20230831,155400,1689091120,17420,17420,17420,17420,0
|
|
20230831,155300,1689091120,17420,17420,17420,17420,0
|
|
20230831,155200,1689091120,17420,17420,17420,17420,0
|
|
20230831,155100,1689091120,17420,17420,17420,17420,0
|
|
20230831,155000,1689091120,17420,17420,17420,17420,0
|
|
20230831,154900,1689091120,17420,17420,17420,17420,0
|
|
20230831,154800,1689091120,17420,17420,17420,17420,0
|
|
20230831,154700,1689091120,17420,17420,17420,17420,6056
|
|
20230831,154600,1689091120,17420,17420,17420,17420,0
|
|
20230831,154500,1689091120,17420,17420,17420,17420,0
|
|
20230831,154400,1689091120,17420,17420,17420,17420,0
|
|
20230831,154300,1689091120,17420,17420,17420,17420,0
|
|
20230831,154200,1689091120,17420,17420,17420,17420,0
|
|
20230831,154100,1689091120,17420,17420,17420,17420,0
|
|
20230831,154000,1689091120,17420,17420,17420,17420,0
|
|
20230831,153900,1689091120,17420,17420,17420,17420,0
|
|
20230831,153800,1689091120,17420,17420,17420,17420,0
|
|
20230831,153700,1689091120,17420,17420,17420,17420,0
|
|
20230831,153600,1689091120,17420,17420,17420,17420,0
|
|
20230831,153500,1689091120,17420,17420,17420,17420,0
|
|
20230831,153400,1689091120,17420,17420,17420,17420,0
|
|
20230831,153300,1689091120,17420,17420,17420,17420,0
|
|
20230831,153200,1689091120,17420,17420,17420,17420,0
|
|
20230831,153100,1689091120,17420,17420,17420,17420,0
|
|
20230831,153000,1689091120,17420,17420,17420,17420,6056
|
|
20230831,152900,1583595600,17460,17460,17460,17460,0
|
|
20230831,152800,1583595600,17460,17460,17460,17460,0
|
|
20230831,152700,1583595600,17460,17460,17460,17460,0
|
|
20230831,152600,1583595600,17460,17460,17460,17460,0
|
|
20230831,152500,1583595600,17460,17460,17460,17460,0
|
|
20230831,152400,1583595600,17460,17460,17460,17460,0
|
|
20230831,152300,1583595600,17460,17460,17460,17460,0
|
|
20230831,152200,1583595600,17460,17460,17460,17460,0
|
|
20230831,152100,1583595600,17460,17460,17460,17460,0
|
|
20230831,152000,1583595600,17460,17460,17460,17460,0
|
|
20230831,151900,1583595600,17460,17470,17480,17460,191
|
|
20230831,151800,1580258380,17470,17470,17480,17420,467
|
|
20230831,151700,1572104690,17480,17430,17490,17420,1477
|
|
20230831,151600,1546315680,17440,17450,17450,17400,568
|
|
20230831,151500,1536424030,17450,17450,17460,17440,231
|
|
20230831,151400,1532393180,17450,17420,17480,17420,402
|
|
20230831,151300,1525384400,17450,17390,17450,17390,261
|
|
20230831,151200,1520840860,17390,17400,17400,17390,550
|
|
20230831,151100,1511274500,17410,17420,17420,17410,387
|
|
20230831,151000,1504535360,17430,17410,17430,17410,270
|
|
20230831,150900,1499834380,17410,17430,17440,17390,4436
|
|
20230831,150800,1422562900,17430,17430,17430,17430,46
|
|
20230831,150700,1421761120,17430,17430,17440,17430,250
|
|
20230831,150600,1417403420,17430,17430,17430,17430,1
|
|
20230831,150500,1417385990,17430,17440,17440,17430,298
|
|
20230831,150400,1412189000,17440,17440,17440,17440,368
|
|
20230831,150300,1405771080,17440,17450,17450,17440,177
|
|
20230831,150200,1402684000,17440,17450,17450,17440,433
|
|
20230831,150100,1395131930,17450,17450,17450,17450,1
|
|
20230831,150000,1395114480,17450,17450,17450,17450,410
|
|
20230831,145900,1387959980,17460,17460,17460,17460,2
|
|
20230831,145800,1387925060,17450,17450,17450,17450,717
|
|
20230831,145700,1375413410,17450,17460,17460,17450,187
|
|
20230831,145600,1372150060,17460,17450,17460,17450,479
|
|
20230831,145500,1363789470,17450,17450,17460,17440,770
|
|
20230831,145400,1350353510,17460,17450,17460,17450,113
|
|
20230831,145300,1348381530,17460,17460,17460,17450,134
|
|
20230831,145200,1346042890,17460,17450,17460,17450,255
|
|
20230831,145100,1341593010,17440,17440,17440,17440,127
|
|
20230831,145000,1339378130,17440,17430,17450,17430,572
|
|
20230831,144900,1329402040,17440,17450,17460,17440,305
|
|
20230831,144800,1324079810,17450,17450,17460,17450,79
|
|
20230831,144700,1322701030,17450,17450,17450,17450,50
|
|
20230831,144600,1321828530,17450,17450,17450,17450,50
|
|
20230831,144500,1320956030,17450,17440,17450,17440,352
|
|
20230831,144400,1314815680,17440,17460,17460,17440,224
|
|
20230831,144300,1310906880,17450,17450,17450,17450,49
|
|
20230831,144200,1310051830,17450,17460,17460,17450,117
|
|
20230831,144100,1308009050,17460,17460,17460,17460,168
|
|
20230831,144000,1305075770,17450,17450,17460,17450,534
|
|
20230831,143900,1295756970,17450,17430,17450,17430,665
|
|
20230831,143800,1284159370,17440,17440,17440,17440,255
|
|
20230831,143700,1279712170,17440,17440,17440,17440,120
|
|
20230831,143600,1277619370,17440,17440,17440,17440,56
|
|
20230831,143500,1276642730,17440,17450,17450,17440,37
|
|
20230831,143400,1275997440,17440,17450,17450,17440,65
|
|
20230831,143300,1274863540,17440,17450,17450,17440,107
|
|
20230831,143200,1272997070,17450,17450,17450,17450,66
|
|
20230831,143100,1271845370,17440,17450,17450,17440,111
|
|
20230831,143000,1269908770,17450,17450,17450,17450,21
|
|
20230831,142900,1269542320,17450,17450,17450,17440,186
|
|
20230831,142800,1266297400,17440,17430,17440,17430,629
|
|
20230831,142700,1255331980,17420,17420,17420,17420,17
|
|
20230831,142600,1255035840,17420,17420,17420,17420,32
|
|
20230831,142500,1254478400,17420,17420,17420,17420,133
|
|
20230831,142400,1252161540,17430,17430,17430,17430,38
|
|
20230831,142300,1251499200,17420,17410,17420,17410,442
|
|
20230831,142200,1243803250,17410,17410,17420,17410,607
|
|
20230831,142100,1233231940,17420,17410,17420,17410,1083
|
|
20230831,142000,1214375910,17410,17410,17420,17410,234
|
|
20230831,141900,1210301870,17420,17420,17420,17420,241
|
|
20230831,141800,1206103650,17420,17420,17430,17420,344
|
|
20230831,141700,1200110920,17420,17420,17420,17420,89
|
|
20230831,141600,1198560540,17420,17420,17420,17420,54
|
|
20230831,141500,1197619860,17430,17440,17440,17430,705
|
|
20230831,141400,1185330000,17450,17450,17450,17450,150
|
|
20230831,141300,1182712500,17440,17440,17440,17440,0
|
|
20230831,141200,1182712500,17440,17440,17440,17440,0
|
|
20230831,141100,1182712500,17440,17440,17460,17440,1401
|
|
20230831,141000,1158276020,17440,17440,17440,17430,16
|
|
20230831,140900,1157997060,17440,17440,17440,17440,499
|
|
20230831,140800,1149294500,17440,17440,17440,17440,161
|
|
20230831,140700,1146486660,17440,17440,17440,17440,30
|
|
20230831,140600,1145963460,17450,17450,17450,17450,164
|
|
20230831,140500,1143101660,17450,17450,17450,17450,59
|
|
20230831,140400,1142072110,17450,17450,17450,17450,129
|
|
20230831,140300,1139821060,17450,17460,17460,17450,265
|
|
20230831,140200,1135196260,17460,17460,17460,17460,26
|
|
20230831,140100,1134742300,17470,17470,17470,17470,40
|
|
20230831,140000,1134043500,17460,17470,17470,17460,43
|
|
20230831,135900,1133292620,17460,17460,17460,17460,0
|
|
20230831,135800,1133292620,17460,17460,17460,17460,409
|
|
20230831,135700,1126151480,17460,17460,17460,17460,36
|
|
20230831,135600,1125522920,17460,17460,17460,17460,10
|
|
20230831,135500,1125348320,17460,17460,17460,17460,861
|
|
20230831,135400,1110315260,17470,17480,17480,17460,91
|
|
20230831,135300,1108725050,17480,17460,17480,17460,453
|
|
20230831,135200,1100810870,17460,17460,17460,17460,0
|
|
20230831,135100,1100810870,17460,17470,17470,17450,819
|
|
20230831,135000,1086517020,17470,17460,17480,17460,137
|
|
20230831,134900,1084123970,17460,17470,17480,17460,1017
|
|
20230831,134800,1066359120,17480,17470,17480,17470,143
|
|
20230831,134700,1063860410,17460,17450,17460,17450,358
|
|
20230831,134600,1057610230,17450,17450,17450,17450,407
|
|
20230831,134500,1050508080,17460,17460,17460,17450,323
|
|
20230831,134400,1044869670,17470,17460,17470,17450,411
|
|
20230831,134300,1037694220,17470,17470,17470,17470,331
|
|
20230831,134200,1031911650,17470,17470,17470,17470,211
|
|
20230831,134100,1028225480,17470,17470,17480,17470,320
|
|
20230831,134000,1022635070,17470,17470,17480,17470,75
|
|
20230831,133900,1021324550,17480,17470,17480,17470,71
|
|
20230831,133800,1020084110,17470,17480,17480,17470,212
|
|
20230831,133700,1016378470,17490,17450,17490,17450,790
|
|
20230831,133600,1002580780,17450,17450,17460,17450,188
|
|
20230831,133500,999300130,17460,17450,17460,17450,84
|
|
20230831,133400,997834250,17450,17450,17450,17450,10
|
|
20230831,133300,997659750,17450,17450,17450,17450,66
|
|
20230831,133200,996508050,17460,17450,17460,17450,733
|
|
20230831,133100,983717190,17450,17450,17450,17450,1
|
|
20230831,133000,983699740,17440,17450,17450,17440,99
|
|
20230831,132900,981972920,17450,17450,17450,17450,2
|
|
20230831,132800,981938020,17450,17450,17450,17450,480
|
|
20230831,132700,973562020,17450,17450,17450,17450,10
|
|
20230831,132600,973387520,17440,17460,17460,17440,364
|
|
20230831,132500,967035460,17460,17460,17460,17460,100
|
|
20230831,132400,965289460,17460,17460,17460,17460,66
|
|
20230831,132300,964137100,17450,17450,17450,17450,0
|
|
20230831,132200,964137100,17450,17450,17450,17450,438
|
|
20230831,132100,956494000,17460,17460,17460,17460,585
|
|
20230831,132000,946279900,17470,17480,17480,17470,149
|
|
20230831,131900,943676160,17480,17480,17480,17480,7
|
|
20230831,131800,943553800,17480,17500,17500,17480,44
|
|
20230831,131700,942784410,17500,17450,17500,17450,842
|
|
20230831,131600,928080120,17440,17440,17450,17440,139
|
|
20230831,131500,925655280,17450,17460,17460,17450,99
|
|
20230831,131400,923927720,17450,17460,17460,17450,70
|
|
20230831,131300,922705870,17460,17440,17460,17440,692
|
|
20230831,131200,910629280,17430,17450,17450,17430,978
|
|
20230831,131100,893564490,17450,17450,17450,17450,108
|
|
20230831,131000,891679890,17450,17450,17450,17450,125
|
|
20230831,130900,889498640,17450,17450,17450,17450,29
|
|
20230831,130800,888992590,17450,17450,17450,17450,61
|
|
20230831,130700,887928140,17450,17450,17450,17450,24
|
|
20230831,130600,887509340,17450,17450,17450,17450,43
|
|
20230831,130500,886758990,17450,17460,17460,17450,71
|
|
20230831,130400,885519670,17460,17460,17460,17460,30
|
|
20230831,130300,884995870,17460,17460,17460,17460,91
|
|
20230831,130200,883407010,17460,17460,17460,17460,44
|
|
20230831,130100,882638770,17470,17470,17470,17470,36
|
|
20230831,130000,882009850,17460,17470,17470,17460,49
|
|
20230831,125900,881154300,17460,17460,17460,17460,117
|
|
20230831,125800,879111480,17460,17460,17460,17460,246
|
|
20230831,125700,874816320,17460,17460,17460,17460,344
|
|
20230831,125600,868810080,17470,17470,17470,17470,39
|
|
20230831,125500,868128750,17470,17470,17470,17470,57
|
|
20230831,125400,867132960,17470,17480,17480,17470,118
|
|
20230831,125300,865071200,17480,17480,17480,17480,35
|
|
20230831,125200,864459400,17480,17480,17480,17480,45
|
|
20230831,125100,863672800,17480,17480,17480,17480,128
|
|
20230831,125000,861435360,17470,17470,17470,17470,77
|
|
20230831,124900,860090170,17470,17470,17470,17470,213
|
|
20230831,124800,856369060,17470,17470,17470,17470,123
|
|
20230831,124700,854220250,17470,17470,17470,17470,92
|
|
20230831,124600,852613010,17470,17470,17470,17470,39
|
|
20230831,124500,851931680,17470,17470,17470,17470,305
|
|
20230831,124400,846603330,17460,17470,17470,17460,580
|
|
20230831,124300,836471730,17470,17480,17480,17470,363
|
|
20230831,124200,830126740,17480,17480,17480,17480,85
|
|
20230831,124100,828640940,17490,17490,17490,17490,96
|
|
20230831,124000,826961900,17480,17480,17480,17480,7
|
|
20230831,123900,826839540,17480,17480,17480,17480,14
|
|
20230831,123800,826594820,17480,17470,17480,17460,600
|
|
20230831,123700,816112510,17470,17470,17470,17470,98
|
|
20230831,123600,814400450,17470,17460,17470,17460,462
|
|
20230831,123500,806333920,17450,17460,17460,17450,584
|
|
20230831,123400,796141460,17470,17480,17480,17460,293
|
|
20230831,123300,791022520,17490,17490,17490,17490,28
|
|
20230831,123200,790532800,17490,17480,17490,17480,56
|
|
20230831,123100,789553480,17480,17480,17480,17480,0
|
|
20230831,123000,789553480,17480,17480,17480,17480,61
|
|
20230831,122900,788487200,17470,17500,17500,17470,406
|
|
20230831,122800,781390120,17500,17500,17500,17500,162
|
|
20230831,122700,778555120,17500,17510,17510,17500,259
|
|
20230831,122600,774020290,17510,17510,17510,17510,0
|
|
20230831,122500,774020290,17510,17510,17510,17510,0
|
|
20230831,122400,774020290,17510,17500,17510,17500,256
|
|
20230831,122300,769539490,17470,17490,17490,17470,524
|
|
20230831,122200,760384210,17490,17470,17490,17470,162
|
|
20230831,122100,757553830,17470,17460,17480,17460,661
|
|
20230831,122000,746007870,17450,17500,17500,17450,1881
|
|
20230831,121900,713103510,17500,17500,17500,17500,652
|
|
20230831,121800,701693510,17510,17510,17510,17500,1508
|
|
20230831,121700,675301530,17510,17510,17510,17510,197
|
|
20230831,121600,671852060,17520,17510,17520,17500,1014
|
|
20230831,121500,654095330,17510,17520,17530,17510,761
|
|
20230831,121400,640764970,17520,17520,17520,17520,3
|
|
20230831,121300,640712410,17520,17560,17560,17520,1349
|
|
20230831,121200,617056550,17560,17560,17560,17560,64
|
|
20230831,121100,615932710,17560,17560,17570,17560,291
|
|
20230831,121000,610822630,17570,17570,17570,17560,977
|
|
20230831,120900,593657410,17570,17570,17570,17570,0
|
|
20230831,120800,593657410,17570,17570,17570,17570,20
|
|
20230831,120700,593306010,17570,17580,17580,17570,507
|
|
20230831,120600,584393900,17580,17580,17580,17580,0
|
|
20230831,120500,584393900,17580,17580,17580,17580,0
|
|
20230831,120400,584393900,17580,17580,17580,17580,16
|
|
20230831,120300,584112620,17580,17580,17580,17580,0
|
|
20230831,120200,584112620,17580,17580,17580,17580,0
|
|
20230831,120100,584112620,17580,17590,17590,17580,130
|
|
20230831,120000,581827180,17590,17590,17590,17590,384
|
|
20230831,115900,575072620,17590,17590,17590,17590,79
|
|
20230831,115800,573683010,17600,17600,17600,17600,0
|
|
20230831,115700,573683010,17600,17600,17600,17600,10
|
|
20230831,115600,573507010,17600,17600,17600,17590,81
|
|
20230831,115500,572081620,17600,17600,17600,17590,177
|
|
20230831,115400,568966650,17600,17600,17600,17600,113
|
|
20230831,115300,566977850,17600,17600,17600,17600,0
|
|
20230831,115200,566977850,17600,17600,17600,17600,76
|
|
20230831,115100,565640250,17600,17600,17600,17600,215
|
|
20230831,115000,561856250,17600,17600,17600,17600,0
|
|
20230831,114900,561856250,17600,17600,17600,17600,0
|
|
20230831,114800,561856250,17600,17600,17600,17600,41
|
|
20230831,114700,561134650,17600,17600,17600,17600,178
|
|
20230831,114600,558001850,17610,17610,17610,17610,2
|
|
20230831,114500,557966630,17610,17620,17620,17610,43
|
|
20230831,114400,557209080,17620,17630,17630,17620,130
|
|
20230831,114300,554917690,17630,17630,17630,17630,0
|
|
20230831,114200,554917690,17630,17630,17630,17630,0
|
|
20230831,114100,554917690,17630,17630,17630,17630,0
|
|
20230831,114000,554917690,17630,17630,17630,17630,3
|
|
20230831,113900,554864800,17630,17630,17630,17630,0
|
|
20230831,113800,554864800,17630,17620,17630,17620,37
|
|
20230831,113700,554212640,17620,17620,17620,17620,34
|
|
20230831,113600,553613560,17630,17620,17630,17620,4
|
|
20230831,113500,553543070,17630,17630,17630,17630,10
|
|
20230831,113400,553366770,17620,17600,17620,17600,489
|
|
20230831,113300,544755290,17590,17590,17590,17590,10
|
|
20230831,113200,544579390,17590,17610,17610,17590,29
|
|
20230831,113100,544068840,17610,17610,17610,17610,0
|
|
20230831,113000,544068840,17610,17600,17610,17600,520
|
|
20230831,112900,534915910,17610,17610,17610,17610,1
|
|
20230831,112800,534898300,17610,17580,17610,17580,137
|
|
20230831,112700,532488340,17580,17580,17580,17580,0
|
|
20230831,112600,532488340,17580,17580,17580,17580,0
|
|
20230831,112500,532488340,17580,17580,17580,17580,0
|
|
20230831,112400,532488340,17580,17580,17580,17580,7
|
|
20230831,112300,532365280,17580,17580,17580,17580,40
|
|
20230831,112200,531662080,17570,17570,17570,17570,0
|
|
20230831,112100,531662080,17570,17590,17590,17570,97
|
|
20230831,112000,529956330,17580,17580,17580,17580,532
|
|
20230831,111900,520603770,17580,17570,17580,17570,166
|
|
20230831,111800,517685950,17570,17570,17570,17570,21
|
|
20230831,111700,517316980,17580,17580,17580,17580,0
|
|
20230831,111600,517316980,17580,17580,17580,17580,0
|
|
20230831,111500,517316980,17580,17580,17580,17570,235
|
|
20230831,111400,513186030,17580,17590,17590,17580,203
|
|
20230831,111300,509617060,17600,17600,17600,17600,286
|
|
20230831,111200,504583460,17600,17600,17600,17600,71
|
|
20230831,111100,503333860,17600,17600,17600,17600,1
|
|
20230831,111000,503316260,17600,17570,17600,17570,709
|
|
20230831,110900,490848280,17560,17600,17600,17560,1408
|
|
20230831,110800,466097030,17600,17600,17600,17600,35
|
|
20230831,110700,465481030,17610,17610,17610,17610,10
|
|
20230831,110600,465304930,17610,17610,17610,17610,0
|
|
20230831,110500,465304930,17610,17610,17610,17610,50
|
|
20230831,110400,464424430,17600,17600,17600,17600,0
|
|
20230831,110300,464424430,17600,17600,17600,17600,9
|
|
20230831,110200,464266030,17600,17600,17600,17600,0
|
|
20230831,110100,464266030,17600,17600,17600,17600,196
|
|
20230831,110000,460816430,17600,17600,17600,17600,5
|
|
20230831,105900,460728430,17620,17620,17620,17620,0
|
|
20230831,105800,460728430,17620,17590,17620,17590,1297
|
|
20230831,105700,437907030,17590,17590,17590,17590,65
|
|
20230831,105600,436763680,17590,17590,17590,17590,0
|
|
20230831,105500,436763680,17590,17590,17590,17590,2
|
|
20230831,105400,436728500,17590,17590,17590,17590,0
|
|
20230831,105300,436728500,17590,17600,17600,17590,155
|
|
20230831,105200,434001000,17600,17610,17610,17600,668
|
|
20230831,105100,422242680,17610,17610,17610,17610,0
|
|
20230831,105000,422242680,17610,17610,17610,17610,30
|
|
20230831,104900,421714380,17610,17610,17610,17610,367
|
|
20230831,104800,415251510,17620,17620,17620,17620,5
|
|
20230831,104700,415163410,17620,17630,17630,17620,563
|
|
20230831,104600,405240640,17630,17630,17630,17630,0
|
|
20230831,104500,405240640,17630,17630,17630,17630,0
|
|
20230831,104400,405240640,17630,17630,17630,17630,0
|
|
20230831,104300,405240640,17630,17630,17630,17630,86
|
|
20230831,104200,403724460,17640,17640,17640,17640,50
|
|
20230831,104100,402842460,17650,17650,17650,17650,5
|
|
20230831,104000,402754210,17640,17650,17660,17640,1406
|
|
20230831,103900,377947920,17650,17650,17650,17650,0
|
|
20230831,103800,377947920,17650,17650,17650,17650,82
|
|
20230831,103700,376500620,17650,17650,17650,17650,276
|
|
20230831,103600,371629220,17650,17650,17650,17650,0
|
|
20230831,103500,371629220,17650,17650,17650,17650,0
|
|
20230831,103400,371629220,17650,17650,17650,17650,0
|
|
20230831,103300,371629220,17650,17640,17650,17640,96
|
|
20230831,103200,369934930,17640,17650,17650,17640,5
|
|
20230831,103100,369846700,17650,17640,17650,17640,120
|
|
20230831,103000,367728900,17640,17650,17650,17640,46
|
|
20230831,102900,366917210,17650,17650,17650,17650,100
|
|
20230831,102800,365152210,17630,17640,17640,17620,290
|
|
20230831,102700,360038670,17640,17640,17640,17640,0
|
|
20230831,102600,360038670,17640,17640,17640,17640,9
|
|
20230831,102500,359879910,17630,17630,17630,17630,35
|
|
20230831,102400,359262860,17630,17660,17660,17630,876
|
|
20230831,102300,343800180,17660,17670,17670,17660,86
|
|
20230831,102200,342280910,17680,17680,17680,17680,180
|
|
20230831,102100,339098510,17690,17690,17690,17690,0
|
|
20230831,102000,339098510,17690,17690,17690,17690,5
|
|
20230831,101900,339010060,17700,17690,17700,17690,664
|
|
20230831,101800,327263440,17690,17690,17690,17690,0
|
|
20230831,101700,327263440,17690,17690,17690,17690,15
|
|
20230831,101600,326998090,17680,17680,17680,17680,35
|
|
20230831,101500,326379290,17680,17680,17680,17680,0
|
|
20230831,101400,326379290,17680,17680,17680,17680,401
|
|
20230831,101300,319289610,17670,17670,17670,17670,125
|
|
20230831,101200,317080860,17670,17690,17690,17670,910
|
|
20230831,101100,300991410,17690,17700,17700,17690,91
|
|
20230831,101000,299381610,17690,17690,17690,17690,27
|
|
20230831,100900,298903980,17700,17700,17700,17700,0
|
|
20230831,100800,298903980,17700,17720,17720,17700,453
|
|
20230831,100700,290877090,17720,17730,17730,17720,12
|
|
20230831,100600,290664400,17730,17750,17750,17730,186
|
|
20230831,100500,287365500,17750,17750,17750,17750,0
|
|
20230831,100400,287365500,17750,17760,17760,17750,133
|
|
20230831,100300,285003800,17760,17760,17760,17760,42
|
|
20230831,100200,284257880,17760,17760,17760,17760,100
|
|
20230831,100100,282481880,17760,17760,17760,17760,208
|
|
20230831,100000,278787800,17760,17760,17760,17760,5
|
|
20230831,095900,278699000,17760,17760,17760,17760,23
|
|
20230831,095800,278290520,17760,17740,17760,17730,110
|
|
20230831,095700,276339540,17750,17750,17750,17750,50
|
|
20230831,095600,275452040,17750,17750,17750,17750,374
|
|
20230831,095500,268813540,17750,17750,17750,17750,0
|
|
20230831,095400,268813540,17750,17750,17750,17750,0
|
|
20230831,095300,268813540,17750,17750,17750,17750,0
|
|
20230831,095200,268813540,17750,17750,17760,17750,70
|
|
20230831,095100,267570980,17750,17750,17750,17750,159
|
|
20230831,095000,264748730,17770,17750,17780,17750,844
|
|
20230831,094900,249761200,17730,17710,17730,17710,342
|
|
20230831,094800,243700830,17700,17700,17700,17700,0
|
|
20230831,094700,243700830,17700,17700,17710,17700,366
|
|
20230831,094600,237221530,17710,17710,17710,17710,2
|
|
20230831,094500,237186110,17710,17700,17710,17690,587
|
|
20230831,094400,226800270,17700,17700,17700,17700,25
|
|
20230831,094300,226357770,17720,17710,17720,17710,371
|
|
20230831,094200,219786840,17710,17710,17710,17710,115
|
|
20230831,094100,217750190,17710,17720,17750,17710,575
|
|
20230831,094000,207559630,17720,17720,17720,17720,0
|
|
20230831,093900,207559630,17720,17720,17720,17720,1
|
|
20230831,093800,207541910,17710,17710,17710,17710,1
|
|
20230831,093700,207524200,17710,17720,17720,17710,111
|
|
20230831,093600,205558380,17710,17720,17720,17710,28
|
|
20230831,093500,205062350,17730,17730,17730,17720,119
|
|
20230831,093400,202953640,17720,17730,17730,17720,216
|
|
20230831,093300,199126100,17730,17730,17730,17730,0
|
|
20230831,093200,199126100,17730,17730,17730,17730,170
|
|
20230831,093100,196112000,17730,17720,17730,17720,7
|
|
20230831,093000,195987900,17710,17700,17710,17700,105
|
|
20230831,092900,194128440,17710,17760,17760,17710,84
|
|
20230831,092800,192639210,17730,17710,17740,17710,466
|
|
20230831,092700,184380710,17710,17700,17710,17700,324
|
|
20230831,092600,178643770,17680,17770,17770,17680,1430
|
|
20230831,092500,153283600,17780,17780,17780,17780,40
|
|
20230831,092400,152572400,17770,17770,17770,17770,67
|
|
20230831,092300,151381810,17770,17790,17790,17770,8
|
|
20230831,092200,151239590,17770,17770,17770,17770,10
|
|
20230831,092100,151061890,17790,17780,17790,17780,68
|
|
20230831,092000,149852840,17770,17750,17780,17740,696
|
|
20230831,091900,137490980,17750,17700,17750,17700,364
|
|
20230831,091800,131044850,17700,17690,17700,17680,412
|
|
20230831,091700,123755930,17690,17690,17690,17690,20
|
|
20230831,091600,123402130,17690,17740,17770,17690,584
|
|
20230831,091500,113046560,17740,17720,17740,17710,325
|
|
20230831,091400,107289020,17720,17720,17720,17700,210
|
|
20230831,091300,103570980,17730,17730,17730,17730,40
|
|
20230831,091200,102861780,17730,17730,17730,17730,10
|
|
20230831,091100,102684480,17750,17760,17760,17750,38
|
|
20230831,091000,102009710,17760,17770,17770,17760,10
|
|
20230831,090900,101832060,17760,17740,17760,17740,302
|
|
20230831,090800,96471980,17730,17820,17820,17700,349
|
|
20230831,090700,90285620,17680,17700,17700,17660,885
|
|
20230831,090600,74645100,17670,17740,17740,17670,357
|
|
20230831,090500,68320450,17740,17810,17810,17740,573
|
|
20230831,090400,58136340,17810,17820,17830,17810,140
|
|
20230831,090300,55642300,17810,17830,17860,17790,541
|
|
20230831,090200,45992920,17830,17770,17850,17740,659
|
|
20230831,090100,34276160,17820,17800,17820,17760,268
|
|
20230831,090000,29506230,17790,17700,17800,17700,1666
|