682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,201800,1200634960,17590,17590,17590,17590,0
|
|
20230831,201700,1200634960,17590,17590,17590,17590,0
|
|
20230831,201600,1200634960,17590,17590,17590,17590,0
|
|
20230831,201500,1200634960,17590,17590,17590,17590,0
|
|
20230831,201400,1200634960,17590,17590,17590,17590,0
|
|
20230831,201300,1200634960,17590,17590,17590,17590,0
|
|
20230831,201200,1200634960,17590,17590,17590,17590,0
|
|
20230831,201100,1200634960,17590,17590,17590,17590,0
|
|
20230831,201000,1200634960,17590,17590,17590,17590,0
|
|
20230831,200900,1200634960,17590,17590,17590,17590,0
|
|
20230831,200800,1200634960,17590,17590,17590,17590,0
|
|
20230831,200700,1200634960,17590,17590,17590,17590,0
|
|
20230831,200600,1200634960,17590,17590,17590,17590,0
|
|
20230831,200500,1200634960,17590,17590,17590,17590,0
|
|
20230831,200400,1200634960,17590,17590,17590,17590,0
|
|
20230831,200300,1200634960,17590,17590,17590,17590,0
|
|
20230831,200200,1200634960,17590,17590,17590,17590,0
|
|
20230831,200100,1200634960,17590,17590,17590,17590,0
|
|
20230831,200000,1200634960,17590,17590,17590,17590,0
|
|
20230831,195900,1200634960,17590,17590,17590,17590,0
|
|
20230831,195800,1200634960,17590,17590,17590,17590,0
|
|
20230831,195700,1200634960,17590,17590,17590,17590,0
|
|
20230831,195600,1200634960,17590,17590,17590,17590,0
|
|
20230831,195500,1200634960,17590,17590,17590,17590,0
|
|
20230831,195400,1200634960,17590,17590,17590,17590,0
|
|
20230831,195300,1200634960,17590,17590,17590,17590,0
|
|
20230831,195200,1200634960,17590,17590,17590,17590,0
|
|
20230831,195100,1200634960,17590,17590,17590,17590,0
|
|
20230831,195000,1200634960,17590,17590,17590,17590,0
|
|
20230831,194900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,194800,1200634960,17590,17590,17590,17590,0
|
|
20230831,194700,1200634960,17590,17590,17590,17590,0
|
|
20230831,194600,1200634960,17590,17590,17590,17590,0
|
|
20230831,194500,1200634960,17590,17590,17590,17590,0
|
|
20230831,194400,1200634960,17590,17590,17590,17590,0
|
|
20230831,194300,1200634960,17590,17590,17590,17590,0
|
|
20230831,194200,1200634960,17590,17590,17590,17590,0
|
|
20230831,194100,1200634960,17590,17590,17590,17590,0
|
|
20230831,194000,1200634960,17590,17590,17590,17590,0
|
|
20230831,193900,1200634960,17590,17590,17590,17590,0
|
|
20230831,193800,1200634960,17590,17590,17590,17590,0
|
|
20230831,193700,1200634960,17590,17590,17590,17590,0
|
|
20230831,193600,1200634960,17590,17590,17590,17590,0
|
|
20230831,193500,1200634960,17590,17590,17590,17590,0
|
|
20230831,193400,1200634960,17590,17590,17590,17590,0
|
|
20230831,193300,1200634960,17590,17590,17590,17590,0
|
|
20230831,193200,1200634960,17590,17590,17590,17590,0
|
|
20230831,193100,1200634960,17590,17590,17590,17590,0
|
|
20230831,193000,1200634960,17590,17590,17590,17590,0
|
|
20230831,192900,1200634960,17590,17590,17590,17590,0
|
|
20230831,192800,1200634960,17590,17590,17590,17590,0
|
|
20230831,192700,1200634960,17590,17590,17590,17590,0
|
|
20230831,192600,1200634960,17590,17590,17590,17590,0
|
|
20230831,192500,1200634960,17590,17590,17590,17590,0
|
|
20230831,192400,1200634960,17590,17590,17590,17590,0
|
|
20230831,192300,1200634960,17590,17590,17590,17590,0
|
|
20230831,192200,1200634960,17590,17590,17590,17590,0
|
|
20230831,192100,1200634960,17590,17590,17590,17590,0
|
|
20230831,192000,1200634960,17590,17590,17590,17590,0
|
|
20230831,191900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,191800,1200634960,17590,17590,17590,17590,0
|
|
20230831,191700,1200634960,17590,17590,17590,17590,0
|
|
20230831,191600,1200634960,17590,17590,17590,17590,0
|
|
20230831,191500,1200634960,17590,17590,17590,17590,0
|
|
20230831,191400,1200634960,17590,17590,17590,17590,0
|
|
20230831,191300,1200634960,17590,17590,17590,17590,0
|
|
20230831,191200,1200634960,17590,17590,17590,17590,0
|
|
20230831,191100,1200634960,17590,17590,17590,17590,0
|
|
20230831,191000,1200634960,17590,17590,17590,17590,0
|
|
20230831,190900,1200634960,17590,17590,17590,17590,0
|
|
20230831,190800,1200634960,17590,17590,17590,17590,0
|
|
20230831,190700,1200634960,17590,17590,17590,17590,0
|
|
20230831,190600,1200634960,17590,17590,17590,17590,0
|
|
20230831,190500,1200634960,17590,17590,17590,17590,0
|
|
20230831,190400,1200634960,17590,17590,17590,17590,0
|
|
20230831,190300,1200634960,17590,17590,17590,17590,0
|
|
20230831,190200,1200634960,17590,17590,17590,17590,0
|
|
20230831,190100,1200634960,17590,17590,17590,17590,0
|
|
20230831,190000,1200634960,17590,17590,17590,17590,0
|
|
20230831,185900,1200634960,17590,17590,17590,17590,0
|
|
20230831,185800,1200634960,17590,17590,17590,17590,0
|
|
20230831,185700,1200634960,17590,17590,17590,17590,0
|
|
20230831,185600,1200634960,17590,17590,17590,17590,0
|
|
20230831,185500,1200634960,17590,17590,17590,17590,0
|
|
20230831,185400,1200634960,17590,17590,17590,17590,0
|
|
20230831,185300,1200634960,17590,17590,17590,17590,0
|
|
20230831,185200,1200634960,17590,17590,17590,17590,0
|
|
20230831,185100,1200634960,17590,17590,17590,17590,0
|
|
20230831,185000,1200634960,17590,17590,17590,17590,0
|
|
20230831,184900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,184800,1200634960,17590,17590,17590,17590,0
|
|
20230831,184700,1200634960,17590,17590,17590,17590,0
|
|
20230831,184600,1200634960,17590,17590,17590,17590,0
|
|
20230831,184500,1200634960,17590,17590,17590,17590,0
|
|
20230831,184400,1200634960,17590,17590,17590,17590,0
|
|
20230831,184300,1200634960,17590,17590,17590,17590,0
|
|
20230831,184200,1200634960,17590,17590,17590,17590,0
|
|
20230831,184100,1200634960,17590,17590,17590,17590,0
|
|
20230831,184000,1200634960,17590,17590,17590,17590,0
|
|
20230831,183900,1200634960,17590,17590,17590,17590,0
|
|
20230831,183800,1200634960,17590,17590,17590,17590,0
|
|
20230831,183700,1200634960,17590,17590,17590,17590,0
|
|
20230831,183600,1200634960,17590,17590,17590,17590,0
|
|
20230831,183500,1200634960,17590,17590,17590,17590,0
|
|
20230831,183400,1200634960,17590,17590,17590,17590,0
|
|
20230831,183300,1200634960,17590,17590,17590,17590,0
|
|
20230831,183200,1200634960,17590,17590,17590,17590,0
|
|
20230831,183100,1200634960,17590,17590,17590,17590,0
|
|
20230831,183000,1200634960,17590,17590,17590,17590,0
|
|
20230831,182900,1200634960,17590,17590,17590,17590,0
|
|
20230831,182800,1200634960,17590,17590,17590,17590,0
|
|
20230831,182700,1200634960,17590,17590,17590,17590,0
|
|
20230831,182600,1200634960,17590,17590,17590,17590,0
|
|
20230831,182500,1200634960,17590,17590,17590,17590,0
|
|
20230831,182400,1200634960,17590,17590,17590,17590,0
|
|
20230831,182300,1200634960,17590,17590,17590,17590,0
|
|
20230831,182200,1200634960,17590,17590,17590,17590,0
|
|
20230831,182100,1200634960,17590,17590,17590,17590,0
|
|
20230831,182000,1200634960,17590,17590,17590,17590,0
|
|
20230831,181900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,181800,1200634960,17590,17590,17590,17590,0
|
|
20230831,181700,1200634960,17590,17590,17590,17590,0
|
|
20230831,181600,1200634960,17590,17590,17590,17590,0
|
|
20230831,181500,1200634960,17590,17590,17590,17590,0
|
|
20230831,181400,1200634960,17590,17590,17590,17590,0
|
|
20230831,181300,1200634960,17590,17590,17590,17590,0
|
|
20230831,181200,1200634960,17590,17590,17590,17590,0
|
|
20230831,181100,1200634960,17590,17590,17590,17590,0
|
|
20230831,181000,1200634960,17590,17590,17590,17590,0
|
|
20230831,180900,1200634960,17590,17590,17590,17590,0
|
|
20230831,180800,1200634960,17590,17590,17590,17590,0
|
|
20230831,180700,1200634960,17590,17590,17590,17590,0
|
|
20230831,180600,1200634960,17590,17590,17590,17590,0
|
|
20230831,180500,1200634960,17590,17590,17590,17590,0
|
|
20230831,180400,1200634960,17590,17590,17590,17590,0
|
|
20230831,180300,1200634960,17590,17590,17590,17590,0
|
|
20230831,180200,1200634960,17590,17590,17590,17590,0
|
|
20230831,180100,1200634960,17590,17590,17590,17590,0
|
|
20230831,180000,1200634960,17590,17590,17590,17590,0
|
|
20230831,175900,1200634960,17590,17590,17590,17590,0
|
|
20230831,175800,1200634960,17590,17590,17590,17590,0
|
|
20230831,175700,1200634960,17590,17590,17590,17590,0
|
|
20230831,175600,1200634960,17590,17590,17590,17590,0
|
|
20230831,175500,1200634960,17590,17590,17590,17590,0
|
|
20230831,175400,1200634960,17590,17590,17590,17590,0
|
|
20230831,175300,1200634960,17590,17590,17590,17590,0
|
|
20230831,175200,1200634960,17590,17590,17590,17590,0
|
|
20230831,175100,1200634960,17590,17590,17590,17590,0
|
|
20230831,175000,1200634960,17590,17590,17590,17590,0
|
|
20230831,174900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,174800,1200634960,17590,17590,17590,17590,0
|
|
20230831,174700,1200634960,17590,17590,17590,17590,0
|
|
20230831,174600,1200634960,17590,17590,17590,17590,0
|
|
20230831,174500,1200634960,17590,17590,17590,17590,0
|
|
20230831,174400,1200634960,17590,17590,17590,17590,0
|
|
20230831,174300,1200634960,17590,17590,17590,17590,0
|
|
20230831,174200,1200634960,17590,17590,17590,17590,0
|
|
20230831,174100,1200634960,17590,17590,17590,17590,0
|
|
20230831,174000,1200634960,17590,17590,17590,17590,0
|
|
20230831,173900,1200634960,17590,17590,17590,17590,0
|
|
20230831,173800,1200634960,17590,17590,17590,17590,0
|
|
20230831,173700,1200634960,17590,17590,17590,17590,0
|
|
20230831,173600,1200634960,17590,17590,17590,17590,0
|
|
20230831,173500,1200634960,17590,17590,17590,17590,0
|
|
20230831,173400,1200634960,17590,17590,17590,17590,0
|
|
20230831,173300,1200634960,17590,17590,17590,17590,0
|
|
20230831,173200,1200634960,17590,17590,17590,17590,0
|
|
20230831,173100,1200634960,17590,17590,17590,17590,0
|
|
20230831,173000,1200634960,17590,17590,17590,17590,0
|
|
20230831,172900,1200634960,17590,17590,17590,17590,0
|
|
20230831,172800,1200634960,17590,17590,17590,17590,0
|
|
20230831,172700,1200634960,17590,17590,17590,17590,0
|
|
20230831,172600,1200634960,17590,17590,17590,17590,0
|
|
20230831,172500,1200634960,17590,17590,17590,17590,0
|
|
20230831,172400,1200634960,17590,17590,17590,17590,0
|
|
20230831,172300,1200634960,17590,17590,17590,17590,0
|
|
20230831,172200,1200634960,17590,17590,17590,17590,0
|
|
20230831,172100,1200634960,17590,17590,17590,17590,0
|
|
20230831,172000,1200634960,17590,17590,17590,17590,0
|
|
20230831,171900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,171800,1200634960,17590,17590,17590,17590,0
|
|
20230831,171700,1200634960,17590,17590,17590,17590,0
|
|
20230831,171600,1200634960,17590,17590,17590,17590,0
|
|
20230831,171500,1200634960,17590,17590,17590,17590,0
|
|
20230831,171400,1200634960,17590,17590,17590,17590,0
|
|
20230831,171300,1200634960,17590,17590,17590,17590,0
|
|
20230831,171200,1200634960,17590,17590,17590,17590,0
|
|
20230831,171100,1200634960,17590,17590,17590,17590,0
|
|
20230831,171000,1200634960,17590,17590,17590,17590,0
|
|
20230831,170900,1200634960,17590,17590,17590,17590,0
|
|
20230831,170800,1200634960,17590,17590,17590,17590,0
|
|
20230831,170700,1200634960,17590,17590,17590,17590,0
|
|
20230831,170600,1200634960,17590,17590,17590,17590,0
|
|
20230831,170500,1200634960,17590,17590,17590,17590,0
|
|
20230831,170400,1200634960,17590,17590,17590,17590,0
|
|
20230831,170300,1200634960,17590,17590,17590,17590,0
|
|
20230831,170200,1200634960,17590,17590,17590,17590,0
|
|
20230831,170100,1200634960,17590,17590,17590,17590,0
|
|
20230831,170000,1200634960,17590,17590,17590,17590,0
|
|
20230831,165900,1200634960,17590,17590,17590,17590,0
|
|
20230831,165800,1200634960,17590,17590,17590,17590,0
|
|
20230831,165700,1200634960,17590,17590,17590,17590,0
|
|
20230831,165600,1200634960,17590,17590,17590,17590,0
|
|
20230831,165500,1200634960,17590,17590,17590,17590,0
|
|
20230831,165400,1200634960,17590,17590,17590,17590,0
|
|
20230831,165300,1200634960,17590,17590,17590,17590,0
|
|
20230831,165200,1200634960,17590,17590,17590,17590,0
|
|
20230831,165100,1200634960,17590,17590,17590,17590,0
|
|
20230831,165000,1200634960,17590,17590,17590,17590,0
|
|
20230831,164900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,164800,1200634960,17590,17590,17590,17590,0
|
|
20230831,164700,1200634960,17590,17590,17590,17590,0
|
|
20230831,164600,1200634960,17590,17590,17590,17590,0
|
|
20230831,164500,1200634960,17590,17590,17590,17590,0
|
|
20230831,164400,1200634960,17590,17590,17590,17590,0
|
|
20230831,164300,1200634960,17590,17590,17590,17590,0
|
|
20230831,164200,1200634960,17590,17590,17590,17590,0
|
|
20230831,164100,1200634960,17590,17590,17590,17590,0
|
|
20230831,164000,1200634960,17590,17590,17590,17590,0
|
|
20230831,163900,1200634960,17590,17590,17590,17590,0
|
|
20230831,163800,1200634960,17590,17590,17590,17590,0
|
|
20230831,163700,1200634960,17590,17590,17590,17590,0
|
|
20230831,163600,1200634960,17590,17590,17590,17590,0
|
|
20230831,163500,1200634960,17590,17590,17590,17590,0
|
|
20230831,163400,1200634960,17590,17590,17590,17590,0
|
|
20230831,163300,1200634960,17590,17590,17590,17590,0
|
|
20230831,163200,1200634960,17590,17590,17590,17590,0
|
|
20230831,163100,1200634960,17590,17590,17590,17590,0
|
|
20230831,163000,1200634960,17590,17590,17590,17590,0
|
|
20230831,162900,1200634960,17590,17590,17590,17590,0
|
|
20230831,162800,1200634960,17590,17590,17590,17590,0
|
|
20230831,162700,1200634960,17590,17590,17590,17590,0
|
|
20230831,162600,1200634960,17590,17590,17590,17590,0
|
|
20230831,162500,1200634960,17590,17590,17590,17590,0
|
|
20230831,162400,1200634960,17590,17590,17590,17590,0
|
|
20230831,162300,1200634960,17590,17590,17590,17590,0
|
|
20230831,162200,1200634960,17590,17590,17590,17590,0
|
|
20230831,162100,1200634960,17590,17590,17590,17590,0
|
|
20230831,162000,1200634960,17590,17590,17590,17590,0
|
|
20230831,161900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,161800,1200634960,17590,17590,17590,17590,0
|
|
20230831,161700,1200634960,17590,17590,17590,17590,0
|
|
20230831,161600,1200634960,17590,17590,17590,17590,0
|
|
20230831,161500,1200634960,17590,17590,17590,17590,0
|
|
20230831,161400,1200634960,17590,17590,17590,17590,0
|
|
20230831,161300,1200634960,17590,17590,17590,17590,0
|
|
20230831,161200,1200634960,17590,17590,17590,17590,0
|
|
20230831,161100,1200634960,17590,17590,17590,17590,0
|
|
20230831,161000,1200634960,17590,17590,17590,17590,0
|
|
20230831,160900,1200634960,17590,17590,17590,17590,0
|
|
20230831,160800,1200634960,17590,17590,17590,17590,0
|
|
20230831,160700,1200634960,17590,17590,17590,17590,0
|
|
20230831,160600,1200634960,17590,17590,17590,17590,0
|
|
20230831,160500,1200634960,17590,17590,17590,17590,0
|
|
20230831,160400,1200634960,17590,17590,17590,17590,0
|
|
20230831,160300,1200634960,17590,17590,17590,17590,0
|
|
20230831,160200,1200634960,17590,17590,17590,17590,0
|
|
20230831,160100,1200634960,17590,17590,17590,17590,0
|
|
20230831,160000,1200634960,17590,17590,17590,17590,0
|
|
20230831,155900,1200634960,17590,17590,17590,17590,0
|
|
20230831,155800,1200634960,17590,17590,17590,17590,0
|
|
20230831,155700,1200634960,17590,17590,17590,17590,0
|
|
20230831,155600,1200634960,17590,17590,17590,17590,0
|
|
20230831,155500,1200634960,17590,17590,17590,17590,0
|
|
20230831,155400,1200634960,17590,17590,17590,17590,0
|
|
20230831,155300,1200634960,17590,17590,17590,17590,0
|
|
20230831,155200,1200634960,17590,17590,17590,17590,0
|
|
20230831,155100,1200634960,17590,17590,17590,17590,0
|
|
20230831,155000,1200634960,17590,17590,17590,17590,0
|
|
20230831,154900,1200634960,17590,17590,17590,17590,3405
|
|
20230831,154800,1200634960,17590,17590,17590,17590,0
|
|
20230831,154700,1200634960,17590,17590,17590,17590,0
|
|
20230831,154600,1200634960,17590,17590,17590,17590,0
|
|
20230831,154500,1200634960,17590,17590,17590,17590,0
|
|
20230831,154400,1200634960,17590,17590,17590,17590,0
|
|
20230831,154300,1200634960,17590,17590,17590,17590,0
|
|
20230831,154200,1200634960,17590,17590,17590,17590,0
|
|
20230831,154100,1200634960,17590,17590,17590,17590,0
|
|
20230831,154000,1200634960,17590,17590,17590,17590,0
|
|
20230831,153900,1200634960,17590,17590,17590,17590,0
|
|
20230831,153800,1200634960,17590,17590,17590,17590,0
|
|
20230831,153700,1200634960,17590,17590,17590,17590,0
|
|
20230831,153600,1200634960,17590,17590,17590,17590,0
|
|
20230831,153500,1200634960,17590,17590,17590,17590,0
|
|
20230831,153400,1200634960,17590,17590,17590,17590,0
|
|
20230831,153300,1200634960,17590,17590,17590,17590,0
|
|
20230831,153200,1200634960,17590,17590,17590,17590,0
|
|
20230831,153100,1200634960,17590,17590,17590,17590,0
|
|
20230831,153000,1200634960,17590,17590,17590,17590,3405
|
|
20230831,152900,1140741010,17480,17480,17480,17480,0
|
|
20230831,152800,1140741010,17480,17480,17480,17480,0
|
|
20230831,152700,1140741010,17480,17480,17480,17480,0
|
|
20230831,152600,1140741010,17480,17480,17480,17480,0
|
|
20230831,152500,1140741010,17480,17480,17480,17480,0
|
|
20230831,152400,1140741010,17480,17480,17480,17480,0
|
|
20230831,152300,1140741010,17480,17480,17480,17480,0
|
|
20230831,152200,1140741010,17480,17480,17480,17480,0
|
|
20230831,152100,1140741010,17480,17480,17480,17480,0
|
|
20230831,152000,1140741010,17480,17480,17480,17480,0
|
|
20230831,151900,1140741010,17480,17460,17480,17450,209
|
|
20230831,151800,1137091470,17460,17460,17460,17460,353
|
|
20230831,151700,1130928090,17460,17430,17480,17430,126
|
|
20230831,151600,1128728160,17420,17420,17420,17420,15
|
|
20230831,151500,1128466860,17410,17480,17480,17410,184
|
|
20230831,151400,1125259790,17480,17480,17500,17480,230
|
|
20230831,151300,1121238090,17470,17450,17470,17450,125
|
|
20230831,151200,1119055640,17440,17430,17440,17430,166
|
|
20230831,151100,1116160620,17400,17400,17400,17400,192
|
|
20230831,151000,1112819820,17400,17390,17400,17390,17
|
|
20230831,150900,1112524140,17370,17380,17380,17370,79
|
|
20230831,150800,1111151430,17380,17370,17380,17370,370
|
|
20230831,150700,1104720910,17380,17360,17380,17360,301
|
|
20230831,150600,1099495530,17380,17380,17380,17360,1025
|
|
20230831,150500,1081691970,17390,17400,17400,17390,14
|
|
20230831,150400,1081448480,17400,17390,17400,17390,51
|
|
20230831,150300,1080561100,17390,17390,17390,17390,63
|
|
20230831,150200,1079465530,17370,17370,17370,17370,1
|
|
20230831,150100,1079448160,17370,17370,17370,17370,0
|
|
20230831,150000,1079448160,17370,17370,17370,17370,1
|
|
20230831,145900,1079430790,17380,17430,17430,17380,611
|
|
20230831,145800,1068809050,17430,17430,17430,17430,1
|
|
20230831,145700,1068791620,17380,17380,17380,17380,36
|
|
20230831,145600,1068165940,17450,17450,17450,17450,0
|
|
20230831,145500,1068165940,17450,17450,17450,17450,0
|
|
20230831,145400,1068165940,17450,17450,17450,17450,0
|
|
20230831,145300,1068165940,17450,17350,17450,17350,1032
|
|
20230831,145200,1050257540,17350,17350,17350,17350,300
|
|
20230831,145100,1045052540,17350,17350,17350,17350,49
|
|
20230831,145000,1044202390,17350,17380,17380,17350,2361
|
|
20230831,144900,1003207240,17380,17400,17400,17380,338
|
|
20230831,144800,997327580,17400,17460,17460,17400,212
|
|
20230831,144700,993635060,17400,17400,17400,17400,108
|
|
20230831,144600,991755860,17390,17380,17390,17380,5
|
|
20230831,144500,991668940,17390,17370,17390,17370,131
|
|
20230831,144400,989393270,17360,17360,17360,17360,0
|
|
20230831,144300,989393270,17360,17430,17430,17360,2728
|
|
20230831,144200,941959840,17430,17460,17460,17430,1615
|
|
20230831,144100,913776970,17460,17460,17460,17460,0
|
|
20230831,144000,913776970,17460,17460,17460,17460,50
|
|
20230831,143900,912903970,17450,17450,17450,17450,0
|
|
20230831,143800,912903970,17450,17500,17500,17450,405
|
|
20230831,143700,905832780,17500,17460,17500,17460,401
|
|
20230831,143600,898817330,17450,17450,17450,17450,15
|
|
20230831,143500,898555580,17450,17460,17460,17450,91
|
|
20230831,143400,896967610,17450,17440,17450,17440,812
|
|
20230831,143300,882798410,17420,17420,17420,17420,110
|
|
20230831,143200,880882210,17410,17410,17410,17410,0
|
|
20230831,143100,880882210,17410,17410,17410,17410,0
|
|
20230831,143000,880882210,17410,17410,17410,17410,120
|
|
20230831,142900,878793010,17410,17410,17410,17410,7
|
|
20230831,142800,878671140,17450,17450,17450,17450,0
|
|
20230831,142700,878671140,17450,17410,17450,17410,43
|
|
20230831,142600,877921190,17410,17410,17410,17410,35
|
|
20230831,142500,877311840,17410,17410,17410,17410,1
|
|
20230831,142400,877294430,17410,17410,17410,17410,0
|
|
20230831,142300,877294430,17410,17410,17410,17410,400
|
|
20230831,142200,870330430,17400,17400,17400,17400,1
|
|
20230831,142100,870313030,17410,17410,17410,17410,0
|
|
20230831,142000,870313030,17410,17410,17410,17410,0
|
|
20230831,141900,870313030,17410,17430,17430,17410,136
|
|
20230831,141800,867943650,17430,17410,17430,17410,100
|
|
20230831,141700,866201650,17400,17400,17400,17400,110
|
|
20230831,141600,864287650,17370,17370,17370,17370,0
|
|
20230831,141500,864287650,17370,17370,17370,17370,25
|
|
20230831,141400,863853400,17360,17360,17360,17360,0
|
|
20230831,141300,863853400,17360,17360,17360,17360,118
|
|
20230831,141200,861804920,17360,17380,17380,17350,312
|
|
20230831,141100,856387890,17350,17350,17350,17350,0
|
|
20230831,141000,856387890,17350,17390,17390,17350,1000
|
|
20230831,140900,839026630,17380,17380,17380,17380,0
|
|
20230831,140800,839026630,17380,17380,17380,17380,20
|
|
20230831,140700,838679030,17380,17380,17380,17380,0
|
|
20230831,140600,838679030,17380,17380,17380,17380,5
|
|
20230831,140500,838592130,17380,17440,17440,17380,60
|
|
20230831,140400,837547530,17450,17450,17450,17450,0
|
|
20230831,140300,837547530,17450,17370,17450,17370,117
|
|
20230831,140200,835510440,17390,17390,17390,17390,87
|
|
20230831,140100,833997510,17360,17360,17360,17360,75
|
|
20230831,140000,832695510,17360,17370,17370,17360,467
|
|
20230831,135900,824588240,17360,17360,17360,17360,44
|
|
20230831,135800,823824400,17360,17390,17390,17360,64
|
|
20230831,135700,822713030,17360,17370,17370,17360,100
|
|
20230831,135600,820976930,17370,17370,17370,17370,10
|
|
20230831,135500,820803230,17360,17370,17370,17360,962
|
|
20230831,135400,804097910,17370,17370,17370,17370,180
|
|
20230831,135300,800971310,17370,17370,17370,17370,233
|
|
20230831,135200,796924100,17370,17390,17390,17370,588
|
|
20230831,135100,786706780,17380,17380,17380,17380,0
|
|
20230831,135000,786706780,17380,17380,17380,17380,100
|
|
20230831,134900,784968780,17450,17440,17450,17440,203
|
|
20230831,134800,781427420,17450,17450,17450,17450,4
|
|
20230831,134700,781357620,17370,17380,17380,17370,1088
|
|
20230831,134600,762451390,17400,17400,17400,17400,153
|
|
20230831,134500,759789190,17400,17400,17400,17400,101
|
|
20230831,134400,758031790,17400,17400,17400,17400,0
|
|
20230831,134300,758031790,17400,17400,17400,17400,1
|
|
20230831,134200,758014390,17380,17400,17400,17380,242
|
|
20230831,134100,753808110,17400,17400,17400,17400,16
|
|
20230831,134000,753529710,17400,17390,17400,17390,29
|
|
20230831,133900,753025150,17380,17390,17390,17380,41
|
|
20230831,133800,752312240,17400,17400,17400,17400,10
|
|
20230831,133700,752138240,17390,17390,17390,17390,0
|
|
20230831,133600,752138240,17390,17390,17400,17390,412
|
|
20230831,133500,744973360,17390,17390,17390,17390,4
|
|
20230831,133400,744903800,17390,17390,17390,17390,1
|
|
20230831,133300,744886410,17390,17390,17390,17390,70
|
|
20230831,133200,743669110,17400,17400,17400,17400,50
|
|
20230831,133100,742799110,17400,17400,17400,17400,0
|
|
20230831,133000,742799110,17400,17400,17400,17400,0
|
|
20230831,132900,742799110,17400,17400,17400,17400,3
|
|
20230831,132800,742746910,17400,17410,17410,17400,459
|
|
20230831,132700,734760300,17400,17400,17400,17400,0
|
|
20230831,132600,734760300,17400,17400,17400,17400,5
|
|
20230831,132500,734673300,17400,17400,17400,17400,1
|
|
20230831,132400,734655900,17420,17420,17420,17420,0
|
|
20230831,132300,734655900,17420,17420,17420,17420,0
|
|
20230831,132200,734655900,17420,17420,17420,17420,40
|
|
20230831,132100,733959100,17420,17420,17420,17420,0
|
|
20230831,132000,733959100,17420,17420,17420,17420,0
|
|
20230831,131900,733959100,17420,17420,17420,17420,0
|
|
20230831,131800,733959100,17420,17420,17420,17420,100
|
|
20230831,131700,732217100,17420,17420,17420,17420,50
|
|
20230831,131600,731346100,17380,17390,17390,17380,103
|
|
20230831,131500,729555520,17380,17380,17380,17380,39
|
|
20230831,131400,728877700,17380,17380,17380,17380,100
|
|
20230831,131300,727139700,17370,17390,17390,17370,370
|
|
20230831,131200,720711180,17390,17440,17440,17390,2709
|
|
20230831,131100,673568730,17450,17470,17470,17450,185
|
|
20230831,131000,670339760,17470,17470,17480,17470,38
|
|
20230831,130900,669675580,17470,17470,17470,17470,9
|
|
20230831,130800,669518350,17450,17470,17470,17450,8
|
|
20230831,130700,669378620,17470,17470,17470,17470,0
|
|
20230831,130600,669378620,17470,17470,17470,17470,0
|
|
20230831,130500,669378620,17470,17470,17470,17470,0
|
|
20230831,130400,669378620,17470,17470,17470,17470,0
|
|
20230831,130300,669378620,17470,17470,17470,17470,10
|
|
20230831,130200,669203920,17460,17450,17460,17450,12
|
|
20230831,130100,668994500,17430,17450,17450,17420,525
|
|
20230831,130000,659844160,17460,17460,17460,17440,216
|
|
20230831,125900,656076660,17470,17480,17480,17470,67
|
|
20230831,125800,654905560,17480,17480,17480,17480,0
|
|
20230831,125700,654905560,17480,17480,17480,17480,0
|
|
20230831,125600,654905560,17480,17480,17480,17480,1
|
|
20230831,125500,654888080,17490,17490,17490,17490,0
|
|
20230831,125400,654888080,17490,17490,17490,17490,0
|
|
20230831,125300,654888080,17490,17490,17490,17490,0
|
|
20230831,125200,654888080,17490,17490,17490,17490,79
|
|
20230831,125100,653506370,17490,17490,17490,17490,0
|
|
20230831,125000,653506370,17490,17490,17490,17490,0
|
|
20230831,124900,653506370,17490,17490,17490,17490,13
|
|
20230831,124800,653279000,17490,17490,17490,17490,0
|
|
20230831,124700,653279000,17490,17500,17510,17490,53
|
|
20230831,124600,652351840,17500,17500,17500,17500,99
|
|
20230831,124500,650619340,17500,17490,17500,17490,15
|
|
20230831,124400,650356980,17490,17480,17490,17480,3
|
|
20230831,124300,650304520,17480,17480,17480,17480,50
|
|
20230831,124200,649430520,17480,17470,17480,17470,2
|
|
20230831,124100,649395570,17440,17460,17460,17440,5
|
|
20230831,124000,649308350,17470,17470,17470,17470,0
|
|
20230831,123900,649308350,17470,17480,17480,17470,2
|
|
20230831,123800,649273400,17440,17450,17450,17440,37
|
|
20230831,123700,648628110,17440,17480,17480,17440,163
|
|
20230831,123600,645783150,17480,17530,17530,17480,218
|
|
20230831,123500,641968330,17550,17550,17550,17550,0
|
|
20230831,123400,641968330,17550,17550,17550,17550,1
|
|
20230831,123300,641950780,17550,17550,17550,17550,0
|
|
20230831,123200,641950780,17550,17550,17550,17550,2
|
|
20230831,123100,641915680,17550,17440,17550,17440,18
|
|
20230831,123000,641601650,17550,17550,17550,17550,60
|
|
20230831,122900,640548650,17550,17550,17550,17550,0
|
|
20230831,122800,640548650,17550,17540,17550,17540,387
|
|
20230831,122700,633760660,17530,17530,17530,17530,0
|
|
20230831,122600,633760660,17530,17480,17530,17480,196
|
|
20230831,122500,630329230,17440,17480,17480,17440,79
|
|
20230831,122400,628950900,17450,17450,17450,17450,0
|
|
20230831,122300,628950900,17450,17450,17450,17450,0
|
|
20230831,122200,628950900,17450,17450,17450,17450,132
|
|
20230831,122100,626647500,17450,17450,17450,17450,27
|
|
20230831,122000,626176350,17450,17450,17450,17450,19
|
|
20230831,121900,625844800,17450,17450,17450,17450,5
|
|
20230831,121800,625757550,17450,17450,17450,17450,2
|
|
20230831,121700,625722650,17500,17500,17500,17500,0
|
|
20230831,121600,625722650,17500,17500,17500,17500,245
|
|
20230831,121500,621435150,17510,17510,17510,17510,181
|
|
20230831,121400,618265840,17550,17550,17550,17550,0
|
|
20230831,121300,618265840,17550,17550,17550,17550,0
|
|
20230831,121200,618265840,17550,17550,17550,17550,33
|
|
20230831,121100,617686690,17550,17550,17550,17550,0
|
|
20230831,121000,617686690,17550,17550,17550,17550,0
|
|
20230831,120900,617686690,17550,17550,17550,17550,0
|
|
20230831,120800,617686690,17550,17550,17550,17550,5
|
|
20230831,120700,617598940,17550,17550,17550,17550,0
|
|
20230831,120600,617598940,17550,17550,17550,17550,32
|
|
20230831,120500,617037340,17510,17510,17510,17510,0
|
|
20230831,120400,617037340,17510,17510,17510,17510,1
|
|
20230831,120300,617019830,17510,17510,17510,17510,0
|
|
20230831,120200,617019830,17510,17510,17510,17510,0
|
|
20230831,120100,617019830,17510,17510,17510,17510,51
|
|
20230831,120000,616126820,17560,17560,17560,17560,5
|
|
20230831,115900,616039020,17560,17560,17560,17560,5
|
|
20230831,115800,615951220,17560,17560,17560,17560,0
|
|
20230831,115700,615951220,17560,17560,17560,17560,24
|
|
20230831,115600,615529780,17560,17560,17560,17560,4
|
|
20230831,115500,615459540,17560,17520,17560,17520,6
|
|
20230831,115400,615354220,17560,17560,17560,17560,5
|
|
20230831,115300,615266420,17560,17560,17560,17530,8
|
|
20230831,115200,615125970,17570,17560,17570,17560,10
|
|
20230831,115100,614950330,17570,17570,17570,17570,36
|
|
20230831,115000,614317810,17560,17560,17560,17560,3
|
|
20230831,114900,614265130,17560,17560,17560,17560,5
|
|
20230831,114800,614177330,17560,17520,17560,17510,295
|
|
20230831,114700,609010940,17520,17560,17560,17520,34
|
|
20230831,114600,608415100,17560,17560,17560,17560,106
|
|
20230831,114500,606553740,17560,17560,17560,17560,3
|
|
20230831,114400,606501060,17560,17560,17560,17560,6
|
|
20230831,114300,606395700,17560,17560,17560,17560,3
|
|
20230831,114200,606343020,17560,17560,17560,17510,400
|
|
20230831,114100,599327010,17560,17560,17560,17560,8
|
|
20230831,114000,599186530,17560,17560,17560,17560,4
|
|
20230831,113900,599116290,17560,17560,17560,17560,7
|
|
20230831,113800,598993370,17560,17560,17560,17560,7
|
|
20230831,113700,598870450,17560,17560,17560,17560,6
|
|
20230831,113600,598765090,17560,17560,17560,17560,4
|
|
20230831,113500,598694850,17560,17560,17560,17560,5
|
|
20230831,113400,598607050,17560,17560,17560,17560,35
|
|
20230831,113300,597992450,17560,17520,17560,17520,122
|
|
20230831,113200,595854890,17560,17560,17560,17520,18
|
|
20230831,113100,595539010,17560,17560,17560,17560,3
|
|
20230831,113000,595486330,17560,17560,17560,17560,5
|
|
20230831,112900,595398530,17560,17530,17560,17530,168
|
|
20230831,112800,592450370,17560,17530,17560,17530,19
|
|
20230831,112700,592117120,17550,17550,17550,17550,200
|
|
20230831,112600,588607120,17530,17550,17550,17530,255
|
|
20230831,112500,584135670,17550,17520,17550,17520,37
|
|
20230831,112400,583487060,17530,17530,17530,17530,6
|
|
20230831,112300,583381880,17530,17530,17530,17530,25
|
|
20230831,112200,582943630,17530,17530,17530,17530,45
|
|
20230831,112100,582154780,17530,17530,17530,17530,34
|
|
20230831,112000,581558760,17530,17520,17530,17520,54
|
|
20230831,111900,580612630,17530,17540,17540,17530,7
|
|
20230831,111800,580489880,17540,17540,17540,17540,15
|
|
20230831,111700,580226780,17550,17540,17550,17530,119
|
|
20230831,111600,578139630,17550,17550,17550,17550,6
|
|
20230831,111500,578034330,17550,17550,17550,17550,14
|
|
20230831,111400,577788630,17550,17540,17550,17540,133
|
|
20230831,111300,575454550,17540,17540,17540,17540,3
|
|
20230831,111200,575401930,17540,17530,17540,17530,52
|
|
20230831,111100,574490320,17530,17520,17530,17520,58
|
|
20230831,111000,573474120,17530,17520,17530,17520,85
|
|
20230831,110900,571984860,17530,17530,17530,17530,3
|
|
20230831,110800,571932270,17530,17530,17530,17520,60
|
|
20230831,110700,570880670,17530,17520,17530,17520,107
|
|
20230831,110600,569006000,17530,17520,17530,17520,105
|
|
20230831,110500,567166350,17530,17510,17530,17510,35
|
|
20230831,110400,566553400,17530,17530,17530,17530,4
|
|
20230831,110300,566483280,17540,17540,17540,17540,5
|
|
20230831,110200,566395580,17540,17540,17540,17540,57
|
|
20230831,110100,565395800,17540,17540,17540,17540,6
|
|
20230831,110000,565290560,17540,17530,17540,17440,578
|
|
20230831,105900,555184620,17530,17530,17530,17440,53
|
|
20230831,105800,554258860,17530,17530,17530,17530,5
|
|
20230831,105700,554171210,17530,17530,17530,17530,3
|
|
20230831,105600,554118620,17530,17530,17530,17410,1730
|
|
20230831,105500,523930280,17540,17540,17540,17540,3
|
|
20230831,105400,523877660,17540,17540,17540,17540,61
|
|
20230831,105300,522807720,17550,17550,17550,17550,4
|
|
20230831,105200,522737520,17550,17550,17550,17550,16
|
|
20230831,105100,522456720,17550,17550,17550,17550,34
|
|
20230831,105000,521860020,17540,17540,17540,17540,1
|
|
20230831,104900,521842480,17550,17550,17550,17550,3
|
|
20230831,104800,521789830,17550,17510,17550,17510,6
|
|
20230831,104700,521684570,17550,17550,17550,17550,4
|
|
20230831,104600,521614370,17550,17550,17550,17550,5
|
|
20230831,104500,521526620,17550,17550,17550,17550,39
|
|
20230831,104400,520842170,17540,17540,17540,17540,4
|
|
20230831,104300,520772010,17550,17550,17550,17550,40
|
|
20230831,104200,520070010,17550,17540,17550,17540,14
|
|
20230831,104100,519824370,17540,17540,17540,17500,8
|
|
20230831,104000,519684090,17540,17540,17540,17540,5
|
|
20230831,103900,519596390,17480,17550,17550,17480,53
|
|
20230831,103800,518667990,17550,17550,17550,17550,6
|
|
20230831,103700,518562690,17550,17550,17550,17550,3
|
|
20230831,103600,518510040,17550,17500,17550,17480,254
|
|
20230831,103500,514063510,17540,17540,17540,17540,4
|
|
20230831,103400,513993350,17550,17550,17550,17550,156
|
|
20230831,103300,511255550,17550,17500,17550,17500,283
|
|
20230831,103200,506302900,17500,17550,17550,17500,28
|
|
20230831,103100,505812620,17560,17560,17560,17560,4
|
|
20230831,103000,505742380,17560,17560,17560,17560,5
|
|
20230831,102900,505654580,17560,17450,17560,17450,54
|
|
20230831,102800,504711840,17560,17450,17560,17450,6
|
|
20230831,102700,504606590,17560,17540,17560,17460,107
|
|
20230831,102600,502731970,17540,17480,17540,17470,184
|
|
20230831,102500,499517060,17480,17510,17540,17480,541
|
|
20230831,102400,490051580,17510,17550,17550,17510,9
|
|
20230831,102300,489893790,17550,17500,17550,17500,19
|
|
20230831,102200,489561090,17500,17550,17560,17500,35
|
|
20230831,102100,488946570,17550,17550,17560,17550,14
|
|
20230831,102000,488700800,17550,17500,17550,17500,126
|
|
20230831,101900,486494500,17560,17500,17560,17490,64
|
|
20230831,101800,485372730,17560,17490,17560,17490,6
|
|
20230831,101700,485267440,17560,17560,17560,17560,10
|
|
20230831,101600,485091840,17560,17490,17560,17490,44
|
|
20230831,101500,484319970,17550,17550,17550,17550,12
|
|
20230831,101400,484109370,17550,17480,17550,17480,56
|
|
20230831,101300,483130070,17550,17480,17550,17480,103
|
|
20230831,101200,481325920,17550,17550,17550,17550,4
|
|
20230831,101100,481255720,17550,17550,17550,17550,5
|
|
20230831,101000,481167970,17550,17550,17550,17550,5
|
|
20230831,100900,481080220,17560,17510,17560,17470,202
|
|
20230831,100800,477545000,17490,17510,17510,17490,10
|
|
20230831,100700,477370020,17490,17490,17510,17490,507
|
|
20230831,100600,468498760,17490,17490,17490,17490,5
|
|
20230831,100500,468411310,17480,17410,17480,17410,301
|
|
20230831,100400,463155860,17470,17470,17470,17470,27
|
|
20230831,100300,462684170,17470,17470,17470,17470,4
|
|
20230831,100200,462614290,17470,17430,17470,17430,312
|
|
20230831,100100,457175350,17430,17430,17430,17430,3
|
|
20230831,100000,457123060,17400,17440,17440,17400,32
|
|
20230831,095900,456565580,17420,17470,17470,17420,858
|
|
20230831,095800,441616570,17470,17440,17470,17440,9
|
|
20230831,095700,441459460,17440,17440,17440,17440,4
|
|
20230831,095600,441389700,17400,17440,17440,17400,292
|
|
20230831,095500,436305730,17420,17500,17500,17420,487
|
|
20230831,095400,427817570,17440,17480,17500,17440,50
|
|
20230831,095300,426943510,17500,17440,17500,17440,19
|
|
20230831,095200,426611910,17440,17500,17500,17440,63
|
|
20230831,095100,425512890,17430,17480,17510,17430,62
|
|
20230831,095000,424428600,17480,17440,17480,17430,104
|
|
20230831,094900,422614440,17450,17440,17450,17440,140
|
|
20230831,094800,420172740,17440,17410,17440,17410,59
|
|
20230831,094700,419145340,17410,17430,17440,17410,94
|
|
20230831,094600,417507450,17440,17440,17440,17410,839
|
|
20230831,094500,402889430,17440,17440,17440,17440,78
|
|
20230831,094400,401529110,17450,17490,17490,17450,46
|
|
20230831,094300,400726170,17490,17440,17490,17440,144
|
|
20230831,094200,398214660,17440,17480,17510,17440,215
|
|
20230831,094100,394464000,17520,17520,17520,17520,4
|
|
20230831,094000,394393920,17530,17530,17530,17530,130
|
|
20230831,093900,392115020,17530,17490,17530,17490,111
|
|
20230831,093800,390173190,17520,17520,17520,17520,97
|
|
20230831,093700,388473750,17520,17460,17520,17460,2722
|
|
20230831,093600,340918330,17460,17460,17460,17460,4
|
|
20230831,093500,340848490,17450,17420,17450,17420,230
|
|
20230831,093400,336835440,17410,17450,17450,17410,397
|
|
20230831,093300,329915730,17460,17460,17460,17460,4
|
|
20230831,093200,329845890,17460,17460,17460,17460,25
|
|
20230831,093100,329409390,17460,17460,17460,17460,37
|
|
20230831,093000,328763370,17460,17430,17460,17430,195
|
|
20230831,092900,325364370,17450,17440,17470,17440,77
|
|
20230831,092800,324020680,17440,17440,17440,17440,1
|
|
20230831,092700,324003240,17430,17440,17470,17430,281
|
|
20230831,092600,319101910,17440,17450,17450,17440,163
|
|
20230831,092500,316258730,17450,17440,17450,17430,153
|
|
20230831,092400,313590580,17450,17450,17450,17450,552
|
|
20230831,092300,303958180,17450,17450,17450,17450,170
|
|
20230831,092200,300991680,17470,17390,17480,17390,126
|
|
20230831,092100,298798360,17390,17400,17470,17390,890
|
|
20230831,092000,283314170,17400,17490,17490,17390,1725
|
|
20230831,091900,253251810,17490,17500,17500,17480,523
|
|
20230831,091800,244100410,17500,17580,17580,17500,1972
|
|
20230831,091700,209551750,17580,17580,17580,17580,124
|
|
20230831,091600,207371830,17550,17550,17590,17550,282
|
|
20230831,091500,202422690,17550,17590,17590,17550,85
|
|
20230831,091400,200930740,17540,17530,17590,17530,31
|
|
20230831,091300,200387000,17600,17610,17610,17530,55
|
|
20230831,091200,199422460,17620,17530,17630,17530,1003
|
|
20230831,091100,181787100,17530,17550,17640,17520,1662
|
|
20230831,091000,152593850,17540,17560,17650,17540,173
|
|
20230831,090900,149557760,17560,17600,17690,17560,638
|
|
20230831,090800,138341160,17680,17590,17700,17590,10
|
|
20230831,090700,138164300,17570,17800,17800,17550,591
|
|
20230831,090600,127719550,17800,17730,17800,17730,1412
|
|
20230831,090500,102617290,17740,17700,17750,17700,580
|
|
20230831,090400,92341950,17700,17640,17700,17610,1915
|
|
20230831,090300,58473530,17600,17540,17640,17540,81
|
|
20230831,090200,57051410,17540,17560,17630,17540,360
|
|
20230831,090100,50735390,17550,17600,17670,17520,1105
|
|
20230831,090000,31305850,17600,17690,17690,17600,1771
|