612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190900,612930240,13630,13630,13630,13630,243
|
|
20230831,190800,612930240,13630,13630,13630,13630,0
|
|
20230831,190700,612930240,13630,13630,13630,13630,0
|
|
20230831,190600,612930240,13630,13630,13630,13630,0
|
|
20230831,190500,612930240,13630,13630,13630,13630,0
|
|
20230831,190400,612930240,13630,13630,13630,13630,0
|
|
20230831,190300,612930240,13630,13630,13630,13630,0
|
|
20230831,190200,612930240,13630,13630,13630,13630,0
|
|
20230831,190100,612930240,13630,13630,13630,13630,0
|
|
20230831,190000,612930240,13630,13630,13630,13630,0
|
|
20230831,185900,612930240,13630,13630,13630,13630,0
|
|
20230831,185800,612930240,13630,13630,13630,13630,0
|
|
20230831,185700,612930240,13630,13630,13630,13630,0
|
|
20230831,185600,612930240,13630,13630,13630,13630,0
|
|
20230831,185500,612930240,13630,13630,13630,13630,0
|
|
20230831,185400,612930240,13630,13630,13630,13630,0
|
|
20230831,185300,612930240,13630,13630,13630,13630,0
|
|
20230831,185200,612930240,13630,13630,13630,13630,0
|
|
20230831,185100,612930240,13630,13630,13630,13630,0
|
|
20230831,185000,612930240,13630,13630,13630,13630,0
|
|
20230831,184900,612930240,13630,13630,13630,13630,0
|
|
20230831,184800,612930240,13630,13630,13630,13630,0
|
|
20230831,184700,612930240,13630,13630,13630,13630,0
|
|
20230831,184600,612930240,13630,13630,13630,13630,0
|
|
20230831,184500,612930240,13630,13630,13630,13630,0
|
|
20230831,184400,612930240,13630,13630,13630,13630,0
|
|
20230831,184300,612930240,13630,13630,13630,13630,0
|
|
20230831,184200,612930240,13630,13630,13630,13630,0
|
|
20230831,184100,612930240,13630,13630,13630,13630,0
|
|
20230831,184000,612930240,13630,13630,13630,13630,0
|
|
20230831,183900,612930240,13630,13630,13630,13630,243
|
|
20230831,183800,612930240,13630,13630,13630,13630,0
|
|
20230831,183700,612930240,13630,13630,13630,13630,0
|
|
20230831,183600,612930240,13630,13630,13630,13630,0
|
|
20230831,183500,612930240,13630,13630,13630,13630,0
|
|
20230831,183400,612930240,13630,13630,13630,13630,0
|
|
20230831,183300,612930240,13630,13630,13630,13630,0
|
|
20230831,183200,612930240,13630,13630,13630,13630,0
|
|
20230831,183100,612930240,13630,13630,13630,13630,0
|
|
20230831,183000,612930240,13630,13630,13630,13630,0
|
|
20230831,182900,612930240,13630,13630,13630,13630,0
|
|
20230831,182800,612930240,13630,13630,13630,13630,0
|
|
20230831,182700,612930240,13630,13630,13630,13630,0
|
|
20230831,182600,612930240,13630,13630,13630,13630,0
|
|
20230831,182500,612930240,13630,13630,13630,13630,0
|
|
20230831,182400,612930240,13630,13630,13630,13630,0
|
|
20230831,182300,612930240,13630,13630,13630,13630,0
|
|
20230831,182200,612930240,13630,13630,13630,13630,0
|
|
20230831,182100,612930240,13630,13630,13630,13630,0
|
|
20230831,182000,612930240,13630,13630,13630,13630,0
|
|
20230831,181900,612930240,13630,13630,13630,13630,0
|
|
20230831,181800,612930240,13630,13630,13630,13630,0
|
|
20230831,181700,612930240,13630,13630,13630,13630,0
|
|
20230831,181600,612930240,13630,13630,13630,13630,0
|
|
20230831,181500,612930240,13630,13630,13630,13630,0
|
|
20230831,181400,612930240,13630,13630,13630,13630,0
|
|
20230831,181300,612930240,13630,13630,13630,13630,0
|
|
20230831,181200,612930240,13630,13630,13630,13630,0
|
|
20230831,181100,612930240,13630,13630,13630,13630,0
|
|
20230831,181000,612930240,13630,13630,13630,13630,0
|
|
20230831,180900,612930240,13630,13630,13630,13630,243
|
|
20230831,180800,612930240,13630,13630,13630,13630,0
|
|
20230831,180700,612930240,13630,13630,13630,13630,0
|
|
20230831,180600,612930240,13630,13630,13630,13630,0
|
|
20230831,180500,612930240,13630,13630,13630,13630,0
|
|
20230831,180400,612930240,13630,13630,13630,13630,0
|
|
20230831,180300,612930240,13630,13630,13630,13630,0
|
|
20230831,180200,612930240,13630,13630,13630,13630,0
|
|
20230831,180100,612930240,13630,13630,13630,13630,0
|
|
20230831,180000,612930240,13630,13630,13630,13630,0
|
|
20230831,175900,612930240,13630,13630,13630,13630,0
|
|
20230831,175800,612930240,13630,13630,13630,13630,0
|
|
20230831,175700,612930240,13630,13630,13630,13630,0
|
|
20230831,175600,612930240,13630,13630,13630,13630,0
|
|
20230831,175500,612930240,13630,13630,13630,13630,0
|
|
20230831,175400,612930240,13630,13630,13630,13630,0
|
|
20230831,175300,612930240,13630,13630,13630,13630,0
|
|
20230831,175200,612930240,13630,13630,13630,13630,0
|
|
20230831,175100,612930240,13630,13630,13630,13630,0
|
|
20230831,175000,612930240,13630,13630,13630,13630,0
|
|
20230831,174900,612930240,13630,13630,13630,13630,0
|
|
20230831,174800,612930240,13630,13630,13630,13630,0
|
|
20230831,174700,612930240,13630,13630,13630,13630,0
|
|
20230831,174600,612930240,13630,13630,13630,13630,0
|
|
20230831,174500,612930240,13630,13630,13630,13630,0
|
|
20230831,174400,612930240,13630,13630,13630,13630,0
|
|
20230831,174300,612930240,13630,13630,13630,13630,0
|
|
20230831,174200,612930240,13630,13630,13630,13630,0
|
|
20230831,174100,612930240,13630,13630,13630,13630,0
|
|
20230831,174000,612930240,13630,13630,13630,13630,0
|
|
20230831,173900,612930240,13630,13630,13630,13630,243
|
|
20230831,173800,612930240,13630,13630,13630,13630,0
|
|
20230831,173700,612930240,13630,13630,13630,13630,0
|
|
20230831,173600,612930240,13630,13630,13630,13630,0
|
|
20230831,173500,612930240,13630,13630,13630,13630,0
|
|
20230831,173400,612930240,13630,13630,13630,13630,0
|
|
20230831,173300,612930240,13630,13630,13630,13630,0
|
|
20230831,173200,612930240,13630,13630,13630,13630,0
|
|
20230831,173100,612930240,13630,13630,13630,13630,0
|
|
20230831,173000,612930240,13630,13630,13630,13630,0
|
|
20230831,172900,612930240,13630,13630,13630,13630,0
|
|
20230831,172800,612930240,13630,13630,13630,13630,0
|
|
20230831,172700,612930240,13630,13630,13630,13630,0
|
|
20230831,172600,612930240,13630,13630,13630,13630,0
|
|
20230831,172500,612930240,13630,13630,13630,13630,0
|
|
20230831,172400,612930240,13630,13630,13630,13630,0
|
|
20230831,172300,612930240,13630,13630,13630,13630,0
|
|
20230831,172200,612930240,13630,13630,13630,13630,0
|
|
20230831,172100,612930240,13630,13630,13630,13630,0
|
|
20230831,172000,612930240,13630,13630,13630,13630,0
|
|
20230831,171900,612930240,13630,13630,13630,13630,0
|
|
20230831,171800,612930240,13630,13630,13630,13630,0
|
|
20230831,171700,612930240,13630,13630,13630,13630,0
|
|
20230831,171600,612930240,13630,13630,13630,13630,0
|
|
20230831,171500,612930240,13630,13630,13630,13630,0
|
|
20230831,171400,612930240,13630,13630,13630,13630,0
|
|
20230831,171300,612930240,13630,13630,13630,13630,0
|
|
20230831,171200,612930240,13630,13630,13630,13630,0
|
|
20230831,171100,612930240,13630,13630,13630,13630,0
|
|
20230831,171000,612930240,13630,13630,13630,13630,0
|
|
20230831,170900,612930240,13630,13630,13630,13630,243
|
|
20230831,170800,612930240,13630,13630,13630,13630,0
|
|
20230831,170700,612930240,13630,13630,13630,13630,0
|
|
20230831,170600,612930240,13630,13630,13630,13630,0
|
|
20230831,170500,612930240,13630,13630,13630,13630,0
|
|
20230831,170400,612930240,13630,13630,13630,13630,0
|
|
20230831,170300,612930240,13630,13630,13630,13630,0
|
|
20230831,170200,612930240,13630,13630,13630,13630,0
|
|
20230831,170100,612930240,13630,13630,13630,13630,0
|
|
20230831,170000,612930240,13630,13630,13630,13630,0
|
|
20230831,165900,612930240,13630,13630,13630,13630,0
|
|
20230831,165800,612930240,13630,13630,13630,13630,0
|
|
20230831,165700,612930240,13630,13630,13630,13630,0
|
|
20230831,165600,612930240,13630,13630,13630,13630,0
|
|
20230831,165500,612930240,13630,13630,13630,13630,0
|
|
20230831,165400,612930240,13630,13630,13630,13630,0
|
|
20230831,165300,612930240,13630,13630,13630,13630,0
|
|
20230831,165200,612930240,13630,13630,13630,13630,0
|
|
20230831,165100,612930240,13630,13630,13630,13630,0
|
|
20230831,165000,612930240,13630,13630,13630,13630,0
|
|
20230831,164900,612930240,13630,13630,13630,13630,0
|
|
20230831,164800,612930240,13630,13630,13630,13630,0
|
|
20230831,164700,612930240,13630,13630,13630,13630,0
|
|
20230831,164600,612930240,13630,13630,13630,13630,0
|
|
20230831,164500,612930240,13630,13630,13630,13630,0
|
|
20230831,164400,612930240,13630,13630,13630,13630,0
|
|
20230831,164300,612930240,13630,13630,13630,13630,0
|
|
20230831,164200,612930240,13630,13630,13630,13630,0
|
|
20230831,164100,612930240,13630,13630,13630,13630,0
|
|
20230831,164000,612930240,13630,13630,13630,13630,0
|
|
20230831,163900,612930240,13630,13630,13630,13630,243
|
|
20230831,163800,612930240,13630,13630,13630,13630,0
|
|
20230831,163700,612930240,13630,13630,13630,13630,0
|
|
20230831,163600,612930240,13630,13630,13630,13630,0
|
|
20230831,163500,612930240,13630,13630,13630,13630,0
|
|
20230831,163400,612930240,13630,13630,13630,13630,0
|
|
20230831,163300,612930240,13630,13630,13630,13630,0
|
|
20230831,163200,612930240,13630,13630,13630,13630,0
|
|
20230831,163100,612930240,13630,13630,13630,13630,0
|
|
20230831,163000,612930240,13630,13630,13630,13630,0
|
|
20230831,162900,612930240,13630,13630,13630,13630,0
|
|
20230831,162800,612930240,13630,13630,13630,13630,0
|
|
20230831,162700,612930240,13630,13630,13630,13630,0
|
|
20230831,162600,612930240,13630,13630,13630,13630,0
|
|
20230831,162500,612930240,13630,13630,13630,13630,0
|
|
20230831,162400,612930240,13630,13630,13630,13630,0
|
|
20230831,162300,612930240,13630,13630,13630,13630,0
|
|
20230831,162200,612930240,13630,13630,13630,13630,0
|
|
20230831,162100,612930240,13630,13630,13630,13630,0
|
|
20230831,162000,612930240,13630,13630,13630,13630,0
|
|
20230831,161900,612930240,13630,13630,13630,13630,0
|
|
20230831,161800,612930240,13630,13630,13630,13630,0
|
|
20230831,161700,612930240,13630,13630,13630,13630,0
|
|
20230831,161600,612930240,13630,13630,13630,13630,0
|
|
20230831,161500,612930240,13630,13630,13630,13630,0
|
|
20230831,161400,612930240,13630,13630,13630,13630,0
|
|
20230831,161300,612930240,13630,13630,13630,13630,0
|
|
20230831,161200,612930240,13630,13630,13630,13630,0
|
|
20230831,161100,612930240,13630,13630,13630,13630,0
|
|
20230831,161000,612930240,13630,13630,13630,13630,0
|
|
20230831,160900,612930240,13630,13630,13630,13630,243
|
|
20230831,160800,612930240,13630,13630,13630,13630,0
|
|
20230831,160700,612930240,13630,13630,13630,13630,0
|
|
20230831,160600,612930240,13630,13630,13630,13630,0
|
|
20230831,160500,612930240,13630,13630,13630,13630,0
|
|
20230831,160400,612930240,13630,13630,13630,13630,0
|
|
20230831,160300,612930240,13630,13630,13630,13630,0
|
|
20230831,160200,612930240,13630,13630,13630,13630,0
|
|
20230831,160100,612930240,13630,13630,13630,13630,0
|
|
20230831,160000,612930240,13630,13630,13630,13630,0
|
|
20230831,155900,612930240,13630,13630,13630,13630,0
|
|
20230831,155800,612930240,13630,13630,13630,13630,0
|
|
20230831,155700,612930240,13630,13630,13630,13630,0
|
|
20230831,155600,612930240,13630,13630,13630,13630,0
|
|
20230831,155500,612930240,13630,13630,13630,13630,0
|
|
20230831,155400,612930240,13630,13630,13630,13630,0
|
|
20230831,155300,612930240,13630,13630,13630,13630,0
|
|
20230831,155200,612930240,13630,13630,13630,13630,0
|
|
20230831,155100,612930240,13630,13630,13630,13630,0
|
|
20230831,155000,612930240,13630,13630,13630,13630,0
|
|
20230831,154900,612930240,13630,13630,13630,13630,0
|
|
20230831,154800,612930240,13630,13630,13630,13630,0
|
|
20230831,154700,612930240,13630,13630,13630,13630,0
|
|
20230831,154600,612930240,13630,13630,13630,13630,0
|
|
20230831,154500,612930240,13630,13630,13630,13630,0
|
|
20230831,154400,612930240,13630,13630,13630,13630,0
|
|
20230831,154300,612930240,13630,13630,13630,13630,0
|
|
20230831,154200,612930240,13630,13630,13630,13630,0
|
|
20230831,154100,612930240,13630,13630,13630,13630,0
|
|
20230831,154000,612930240,13630,13630,13630,13630,0
|
|
20230831,153900,612930240,13630,13630,13630,13630,243
|
|
20230831,153800,612930240,13630,13630,13630,13630,0
|
|
20230831,153700,612930240,13630,13630,13630,13630,0
|
|
20230831,153600,612930240,13630,13630,13630,13630,0
|
|
20230831,153500,612930240,13630,13630,13630,13630,0
|
|
20230831,153400,612930240,13630,13630,13630,13630,0
|
|
20230831,153300,612930240,13630,13630,13630,13630,0
|
|
20230831,153200,612930240,13630,13630,13630,13630,0
|
|
20230831,153100,612930240,13630,13630,13630,13630,0
|
|
20230831,153000,612930240,13630,13630,13630,13630,243
|
|
20230831,152900,609618150,13650,13650,13650,13650,0
|
|
20230831,152800,609618150,13650,13650,13650,13650,0
|
|
20230831,152700,609618150,13650,13650,13650,13650,0
|
|
20230831,152600,609618150,13650,13650,13650,13650,0
|
|
20230831,152500,609618150,13650,13650,13650,13650,0
|
|
20230831,152400,609618150,13650,13650,13650,13650,0
|
|
20230831,152300,609618150,13650,13650,13650,13650,0
|
|
20230831,152200,609618150,13650,13650,13650,13650,0
|
|
20230831,152100,609618150,13650,13650,13650,13650,0
|
|
20230831,152000,609618150,13650,13650,13650,13650,0
|
|
20230831,151900,609618150,13650,13650,13650,13650,0
|
|
20230831,151800,609618150,13650,13650,13650,13650,0
|
|
20230831,151700,609618150,13650,13650,13650,13650,47
|
|
20230831,151600,608976600,13640,13630,13640,13630,17
|
|
20230831,151500,608744850,13610,13630,13630,13610,18
|
|
20230831,151400,608499550,13630,13630,13630,13630,10
|
|
20230831,151300,608363250,13630,13630,13630,13630,56
|
|
20230831,151200,607599970,13630,13630,13630,13630,10
|
|
20230831,151100,607463670,13620,13620,13620,13620,1
|
|
20230831,151000,607450050,13630,13620,13640,13620,238
|
|
20230831,150900,604207130,13630,13650,13650,13630,75
|
|
20230831,150800,603184100,13650,13650,13650,13650,27
|
|
20230831,150700,602815550,13650,13650,13650,13650,0
|
|
20230831,150600,602815550,13650,13630,13650,13630,69
|
|
20230831,150500,601874500,13630,13640,13650,13630,96
|
|
20230831,150400,600564970,13650,13650,13650,13650,26
|
|
20230831,150300,600210070,13660,13660,13660,13660,0
|
|
20230831,150200,600210070,13660,13660,13660,13660,27
|
|
20230831,150100,599841250,13660,13650,13660,13640,70
|
|
20230831,150000,598885390,13650,13670,13670,13650,23
|
|
20230831,145900,598571240,13670,13670,13670,13650,34
|
|
20230831,145800,598106630,13670,13690,13690,13660,330
|
|
20230831,145700,593592160,13700,13680,13700,13680,72
|
|
20230831,145600,592605940,13680,13700,13700,13680,12
|
|
20230831,145500,592441580,13680,13700,13700,13680,23
|
|
20230831,145400,592126600,13680,13690,13700,13680,46
|
|
20230831,145300,591496960,13690,13700,13700,13690,117
|
|
20230831,145200,589894960,13690,13700,13700,13680,68
|
|
20230831,145100,588963610,13700,13680,13700,13680,3
|
|
20230831,145000,588922550,13700,13690,13700,13690,189
|
|
20230831,144900,586334580,13700,13710,13720,13700,212
|
|
20230831,144800,583429950,13710,13710,13710,13710,24
|
|
20230831,144700,583100910,13720,13720,13720,13720,0
|
|
20230831,144600,583100910,13720,13720,13720,13720,55
|
|
20230831,144500,582346310,13720,13720,13720,13720,10
|
|
20230831,144400,582209110,13700,13720,13720,13700,120
|
|
20230831,144300,580564740,13700,13700,13700,13700,400
|
|
20230831,144200,575084740,13720,13720,13720,13720,39
|
|
20230831,144100,574549660,13720,13710,13720,13710,56
|
|
20230831,144000,573781740,13720,13730,13730,13720,23
|
|
20230831,143900,573466070,13730,13730,13730,13730,17
|
|
20230831,143800,573232660,13730,13730,13730,13730,39
|
|
20230831,143700,572697190,13720,13730,13730,13720,38
|
|
20230831,143600,572175550,13730,13730,13730,13730,11
|
|
20230831,143500,572024520,13730,13720,13730,13720,27
|
|
20230831,143400,571653910,13720,13720,13720,13710,245
|
|
20230831,143300,568294810,13720,13730,13730,13720,38
|
|
20230831,143200,567773180,13730,13730,13730,13730,11
|
|
20230831,143100,567622150,13730,13730,13730,13730,0
|
|
20230831,143000,567622150,13730,13730,13730,13730,55
|
|
20230831,142900,566867000,13730,13730,13730,13730,10
|
|
20230831,142800,566729700,13730,13730,13730,13720,37
|
|
20230831,142700,566221790,13720,13720,13720,13720,6
|
|
20230831,142600,566139470,13720,13720,13720,13720,26
|
|
20230831,142500,565782750,13720,13720,13720,13720,10
|
|
20230831,142400,565645550,13720,13720,13720,13720,27
|
|
20230831,142300,565275110,13720,13720,13720,13720,29
|
|
20230831,142200,564877230,13720,13710,13720,13710,11
|
|
20230831,142100,564726320,13720,13720,13720,13720,219
|
|
20230831,142000,561721640,13720,13720,13720,13720,10
|
|
20230831,141900,561584440,13720,13720,13720,13720,45
|
|
20230831,141800,560967040,13720,13710,13720,13710,13
|
|
20230831,141700,560788710,13710,13710,13710,13710,70
|
|
20230831,141600,559829010,13710,13710,13710,13710,12
|
|
20230831,141500,559664490,13710,13710,13710,13710,49
|
|
20230831,141400,558992700,13710,13710,13710,13710,60
|
|
20230831,141300,558170100,13710,13710,13710,13710,28
|
|
20230831,141200,557786220,13710,13710,13710,13710,25
|
|
20230831,141100,557443470,13710,13710,13710,13710,29
|
|
20230831,141000,557045880,13700,13710,13710,13700,35
|
|
20230831,140900,556566120,13710,13710,13710,13710,10
|
|
20230831,140800,556429020,13710,13710,13710,13710,27
|
|
20230831,140700,556058850,13700,13700,13700,13700,200
|
|
20230831,140600,553318850,13710,13710,13710,13710,73
|
|
20230831,140500,552318020,13720,13720,13720,13720,10
|
|
20230831,140400,552180820,13720,13710,13720,13710,283
|
|
20230831,140300,548298430,13710,13710,13710,13710,1
|
|
20230831,140200,548284720,13710,13720,13720,13710,32
|
|
20230831,140100,547845900,13710,13710,13710,13710,41
|
|
20230831,140000,547283790,13720,13720,13720,13720,38
|
|
20230831,135900,546762430,13720,13720,13720,13720,17
|
|
20230831,135800,546529190,13720,13720,13720,13720,23
|
|
20230831,135700,546213630,13720,13720,13720,13720,56
|
|
20230831,135600,545445310,13720,13720,13720,13720,39
|
|
20230831,135500,544910230,13720,13720,13720,13720,17
|
|
20230831,135400,544676990,13720,13720,13720,13720,95
|
|
20230831,135300,543373590,13700,13730,13730,13700,312
|
|
20230831,135200,539098260,13730,13730,13730,13720,36
|
|
20230831,135100,538604090,13720,13720,13720,13720,1
|
|
20230831,135000,538590370,13730,13720,13730,13720,29
|
|
20230831,134900,538192210,13730,13730,13730,13730,10
|
|
20230831,134800,538054910,13730,13730,13730,13730,55
|
|
20230831,134700,537299760,13730,13730,13730,13730,20
|
|
20230831,134600,537025160,13730,13730,13730,13730,32
|
|
20230831,134500,536585800,13730,13730,13730,13730,144
|
|
20230831,134400,534608680,13730,13720,13730,13720,55
|
|
20230831,134300,533853800,13720,13720,13720,13720,0
|
|
20230831,134200,533853800,13720,13720,13720,13720,10
|
|
20230831,134100,533716600,13720,13730,13730,13720,151
|
|
20230831,134000,531644590,13720,13710,13720,13710,928
|
|
20230831,133900,518913600,13710,13710,13710,13710,18
|
|
20230831,133800,518666820,13710,13710,13710,13710,110
|
|
20230831,133700,517158720,13710,13710,13710,13710,55
|
|
20230831,133600,516404670,13710,13710,13710,13710,10
|
|
20230831,133500,516267570,13710,13710,13710,13710,17
|
|
20230831,133400,516034500,13710,13700,13710,13700,643
|
|
20230831,133300,507225300,13700,13690,13710,13690,378
|
|
20230831,133200,502046730,13690,13680,13690,13680,27
|
|
20230831,133100,501677210,13680,13670,13680,13670,470
|
|
20230831,133000,495250790,13670,13670,13670,13670,27
|
|
20230831,132900,494881700,13670,13670,13670,13670,38
|
|
20230831,132800,494362240,13670,13670,13670,13670,50
|
|
20230831,132700,493678740,13670,13670,13670,13670,0
|
|
20230831,132600,493678740,13670,13670,13670,13670,26
|
|
20230831,132500,493323320,13670,13670,13670,13670,39
|
|
20230831,132400,492790190,13670,13670,13670,13670,10
|
|
20230831,132300,492653490,13670,13670,13670,13670,17
|
|
20230831,132200,492421100,13670,13670,13670,13670,17
|
|
20230831,132100,492188710,13670,13670,13670,13670,91
|
|
20230831,132000,490944740,13670,13670,13670,13670,10
|
|
20230831,131900,490808040,13670,13670,13670,13670,16
|
|
20230831,131800,490589320,13670,13670,13670,13670,39
|
|
20230831,131700,490056190,13670,13670,13670,13670,27
|
|
20230831,131600,489687100,13670,13670,13670,13670,10
|
|
20230831,131500,489550400,13670,13660,13670,13660,333
|
|
20230831,131400,485001310,13660,13660,13660,13660,38
|
|
20230831,131300,484482230,13660,13660,13660,13660,11
|
|
20230831,131200,484331970,13660,13660,13660,13660,58
|
|
20230831,131100,483539690,13670,13670,13670,13670,16
|
|
20230831,131000,483320970,13680,13680,13680,13680,55
|
|
20230831,130900,482568570,13680,13680,13680,13680,22
|
|
20230831,130800,482267610,13670,13690,13690,13670,49
|
|
20230831,130700,481597100,13690,13690,13690,13690,1
|
|
20230831,130600,481583410,13680,13680,13680,13680,80
|
|
20230831,130500,480489010,13690,13690,13700,13690,1106
|
|
20230831,130400,465336910,13690,13690,13690,13680,104
|
|
20230831,130300,463913160,13690,13690,13690,13690,16
|
|
20230831,130200,463694120,13690,13680,13690,13680,53
|
|
20230831,130100,462968690,13680,13690,13690,13680,151
|
|
20230831,130000,460902820,13690,13690,13690,13690,49
|
|
20230831,125900,460232010,13690,13680,13690,13680,561
|
|
20230831,125800,452556860,13680,13680,13680,13680,82
|
|
20230831,125700,451435100,13680,13650,13680,13650,1251
|
|
20230831,125600,434350440,13650,13650,13650,13650,10
|
|
20230831,125500,434213940,13650,13650,13650,13650,29
|
|
20230831,125400,433818090,13650,13640,13650,13640,32
|
|
20230831,125300,433381340,13640,13650,13650,13640,60
|
|
20230831,125200,432562630,13650,13650,13650,13650,27
|
|
20230831,125100,432194080,13650,13650,13650,13650,33
|
|
20230831,125000,431743630,13650,13640,13650,13630,35
|
|
20230831,124900,431266020,13650,13650,13650,13650,12
|
|
20230831,124800,431102220,13650,13650,13650,13650,26
|
|
20230831,124700,430747320,13650,13650,13650,13650,33
|
|
20230831,124600,430296870,13650,13650,13650,13650,27
|
|
20230831,124500,429928320,13650,13650,13650,13650,90
|
|
20230831,124400,428699820,13650,13650,13650,13650,10
|
|
20230831,124300,428563320,13650,13640,13650,13640,43
|
|
20230831,124200,427976630,13640,13640,13640,13640,10
|
|
20230831,124100,427840230,13640,13650,13650,13640,33
|
|
20230831,124000,427390010,13640,13640,13640,13640,3
|
|
20230831,123900,427349090,13630,13640,13640,13630,48
|
|
20230831,123800,426694380,13650,13650,13650,13650,10
|
|
20230831,123700,426557880,13650,13650,13650,13650,27
|
|
20230831,123600,426189330,13650,13650,13650,13650,10
|
|
20230831,123500,426052830,13650,13640,13650,13640,128
|
|
20230831,123400,424306630,13650,13640,13650,13640,226
|
|
20230831,123300,421223730,13650,13620,13650,13620,1350
|
|
20230831,123200,402811470,13640,13640,13640,13640,56
|
|
20230831,123100,402047630,13640,13640,13640,13640,0
|
|
20230831,123000,402047630,13640,13640,13640,13640,27
|
|
20230831,122900,401679350,13640,13640,13640,13640,10
|
|
20230831,122800,401542950,13640,13640,13640,13640,55
|
|
20230831,122700,400792750,13640,13630,13640,13630,28
|
|
20230831,122600,400410930,13630,13630,13630,13630,4
|
|
20230831,122500,400356410,13630,13630,13630,13630,26
|
|
20230831,122400,400002030,13640,13640,13640,13640,44
|
|
20230831,122300,399401870,13640,13640,13640,13640,17
|
|
20230831,122200,399169990,13640,13630,13640,13630,21
|
|
20230831,122100,398883660,13630,13630,13630,13630,37
|
|
20230831,122000,398379350,13630,13630,13630,13610,529
|
|
20230831,121900,391178190,13630,13630,13630,13630,21
|
|
20230831,121800,390891960,13620,13610,13620,13610,71
|
|
20230831,121700,389925550,13610,13600,13610,13600,28
|
|
20230831,121600,389544650,13590,13600,13600,13590,60
|
|
20230831,121500,388728680,13600,13600,13600,13600,0
|
|
20230831,121400,388728680,13600,13600,13600,13600,72
|
|
20230831,121300,387749480,13600,13600,13600,13600,10
|
|
20230831,121200,387613480,13600,13600,13600,13590,57
|
|
20230831,121100,386838300,13590,13590,13590,13590,81
|
|
20230831,121000,385737510,13600,13600,13610,13600,143
|
|
20230831,120900,383792450,13610,13630,13630,13610,42
|
|
20230831,120800,383220050,13610,13630,13630,13610,172
|
|
20230831,120700,380878590,13610,13610,13610,13610,23
|
|
20230831,120600,380565560,13630,13610,13630,13610,62
|
|
20230831,120500,379721540,13610,13610,13610,13600,61
|
|
20230831,120400,378891390,13600,13600,13610,13600,247
|
|
20230831,120300,375532090,13600,13610,13610,13600,81
|
|
20230831,120200,374430030,13620,13620,13620,13620,10
|
|
20230831,120100,374293830,13620,13620,13620,13620,118
|
|
20230831,120000,372686670,13630,13620,13630,13620,11
|
|
20230831,115900,372536750,13630,13630,13630,13630,39
|
|
20230831,115800,372005180,13630,13620,13630,13620,11
|
|
20230831,115700,371855260,13630,13620,13630,13620,49
|
|
20230831,115600,371187500,13630,13620,13630,13620,97
|
|
20230831,115500,369866120,13610,13610,13610,13610,8
|
|
20230831,115400,369757240,13610,13630,13630,13610,98
|
|
20230831,115300,368421790,13630,13630,13630,13630,39
|
|
20230831,115200,367890220,13630,13630,13630,13630,42
|
|
20230831,115100,367317760,13630,13630,13630,13630,0
|
|
20230831,115000,367317760,13630,13630,13630,13630,27
|
|
20230831,114900,366949750,13610,13640,13640,13610,62
|
|
20230831,114800,366104150,13640,13660,13660,13640,122
|
|
20230831,114700,364437710,13660,13660,13660,13660,10
|
|
20230831,114600,364301110,13680,13650,13690,13650,637
|
|
20230831,114500,355596860,13650,13630,13650,13630,621
|
|
20230831,114400,347123060,13640,13630,13640,13630,164
|
|
20230831,114300,344886120,13620,13610,13640,13610,1280
|
|
20230831,114200,327456070,13610,13610,13610,13610,90
|
|
20230831,114100,326231170,13610,13600,13610,13600,911
|
|
20230831,114000,313841300,13590,13600,13600,13590,12
|
|
20230831,113900,313678120,13600,13590,13600,13590,228
|
|
20230831,113800,310579360,13590,13590,13590,13590,39
|
|
20230831,113700,310049350,13590,13590,13590,13590,10
|
|
20230831,113600,309913450,13590,13590,13590,13590,50
|
|
20230831,113500,309233950,13590,13590,13590,13590,0
|
|
20230831,113400,309233950,13590,13580,13590,13580,31
|
|
20230831,113300,308812710,13590,13590,13590,13590,10
|
|
20230831,113200,308676810,13590,13590,13590,13590,27
|
|
20230831,113100,308309880,13590,13590,13590,13590,2
|
|
20230831,113000,308282700,13590,13590,13590,13590,56
|
|
20230831,112900,307521660,13590,13590,13590,13590,62
|
|
20230831,112800,306679080,13570,13590,13590,13530,467
|
|
20230831,112700,300353590,13590,13590,13590,13590,0
|
|
20230831,112600,300353590,13590,13590,13590,13590,38
|
|
20230831,112500,299837170,13590,13580,13590,13580,39
|
|
20230831,112400,299307390,13580,13580,13580,13580,57
|
|
20230831,112300,298533330,13580,13580,13580,13580,195
|
|
20230831,112200,295885230,13580,13570,13580,13570,84
|
|
20230831,112100,294744960,13570,13580,13580,13570,113
|
|
20230831,112000,293211280,13580,13580,13580,13580,10
|
|
20230831,111900,293075480,13580,13580,13580,13580,200
|
|
20230831,111800,290359480,13580,13570,13580,13570,116
|
|
20230831,111700,288785200,13570,13570,13570,13570,61
|
|
20230831,111600,287957430,13570,13570,13570,13570,29
|
|
20230831,111500,287563900,13560,13560,13560,13560,23
|
|
20230831,111400,287252020,13560,13560,13560,13560,27
|
|
20230831,111300,286885900,13570,13570,13570,13560,238
|
|
20230831,111200,283658010,13570,13570,13570,13570,27
|
|
20230831,111100,283291620,13570,13570,13570,13570,28
|
|
20230831,111000,282911660,13570,13570,13570,13570,49
|
|
20230831,110900,282246730,13570,13560,13570,13560,245
|
|
20230831,110800,278924430,13560,13560,13560,13560,10
|
|
20230831,110700,278788830,13560,13560,13560,13560,46
|
|
20230831,110600,278165070,13560,13560,13560,13560,15
|
|
20230831,110500,277961670,13560,13560,13560,13560,47
|
|
20230831,110400,277324350,13560,13560,13560,13560,10
|
|
20230831,110300,277188750,13560,13560,13560,13560,44
|
|
20230831,110200,276592110,13560,13560,13560,13560,10
|
|
20230831,110100,276456510,13550,13540,13550,13540,969
|
|
20230831,110000,263330750,13530,13540,13540,13530,13
|
|
20230831,105900,263154750,13540,13530,13540,13530,165
|
|
20230831,105800,260922010,13530,13530,13530,13530,11
|
|
20230831,105700,260773180,13530,13530,13530,13530,11
|
|
20230831,105600,260624350,13530,13530,13530,13530,55
|
|
20230831,105500,259880200,13530,13530,13530,13530,0
|
|
20230831,105400,259880200,13530,13530,13530,13530,28
|
|
20230831,105300,259501360,13530,13530,13530,13530,11
|
|
20230831,105200,259352530,13530,13530,13530,13530,57
|
|
20230831,105100,258581320,13510,13510,13510,13510,0
|
|
20230831,105000,258581320,13510,13500,13510,13500,374
|
|
20230831,104900,253529580,13510,13510,13510,13510,0
|
|
20230831,104800,253529580,13510,13510,13510,13510,68
|
|
20230831,104700,252610900,13510,13510,13510,13510,89
|
|
20230831,104600,251408510,13510,13510,13510,13510,99
|
|
20230831,104500,250071020,13530,13530,13530,13530,10
|
|
20230831,104400,249935720,13530,13530,13530,13530,3
|
|
20230831,104300,249895130,13530,13530,13530,13530,0
|
|
20230831,104200,249895130,13530,13530,13530,13530,0
|
|
20230831,104100,249895130,13530,13530,13530,13530,0
|
|
20230831,104000,249895130,13530,13520,13530,13520,50
|
|
20230831,103900,249218820,13510,13510,13510,13510,0
|
|
20230831,103800,249218820,13510,13510,13510,13510,0
|
|
20230831,103700,249218820,13510,13510,13510,13510,50
|
|
20230831,103600,248543320,13530,13530,13530,13530,0
|
|
20230831,103500,248543320,13530,13530,13530,13530,0
|
|
20230831,103400,248543320,13530,13530,13530,13530,50
|
|
20230831,103300,247866820,13530,13530,13530,13530,7
|
|
20230831,103200,247772110,13490,13490,13490,13490,26
|
|
20230831,103100,247421370,13490,13490,13490,13490,0
|
|
20230831,103000,247421370,13490,13490,13490,13490,0
|
|
20230831,102900,247421370,13490,13490,13490,13490,220
|
|
20230831,102800,244453570,13490,13490,13490,13490,10
|
|
20230831,102700,244318670,13490,13490,13490,13490,0
|
|
20230831,102600,244318670,13490,13500,13500,13490,340
|
|
20230831,102500,239731810,13500,13500,13500,13500,970
|
|
20230831,102400,226636810,13530,13530,13530,13530,11
|
|
20230831,102300,226487980,13540,13540,13540,13540,0
|
|
20230831,102200,226487980,13540,13540,13540,13540,0
|
|
20230831,102100,226487980,13540,13540,13540,13540,1
|
|
20230831,102000,226474440,13530,13530,13530,13530,0
|
|
20230831,101900,226474440,13530,13530,13530,13530,0
|
|
20230831,101800,226474440,13530,13500,13530,13500,125
|
|
20230831,101700,224783790,13530,13530,13530,13530,5
|
|
20230831,101600,224716140,13530,13530,13530,13530,0
|
|
20230831,101500,224716140,13530,13520,13530,13520,544
|
|
20230831,101400,217355830,13490,13490,13490,13490,0
|
|
20230831,101300,217355830,13490,13490,13490,13490,0
|
|
20230831,101200,217355830,13490,13470,13490,13470,38
|
|
20230831,101100,216843230,13480,13480,13480,13480,294
|
|
20230831,101000,212880110,13490,13500,13500,13490,147
|
|
20230831,100900,210897070,13490,13490,13490,13490,0
|
|
20230831,100800,210897070,13490,13510,13510,13490,252
|
|
20230831,100700,207493630,13520,13520,13520,13520,0
|
|
20230831,100600,207493630,13520,13520,13520,13520,0
|
|
20230831,100500,207493630,13520,13530,13530,13520,55
|
|
20230831,100400,206750020,13520,13520,13520,13520,0
|
|
20230831,100300,206750020,13520,13520,13520,13520,0
|
|
20230831,100200,206750020,13520,13520,13520,13520,4
|
|
20230831,100100,206695940,13510,13510,13510,13510,1
|
|
20230831,100000,206682430,13530,13530,13530,13530,1
|
|
20230831,095900,206668900,13520,13520,13520,13520,0
|
|
20230831,095800,206668900,13520,13520,13520,13520,96
|
|
20230831,095700,205370980,13520,13520,13520,13520,11
|
|
20230831,095600,205222260,13520,13520,13520,13520,0
|
|
20230831,095500,205222260,13520,13520,13520,13520,0
|
|
20230831,095400,205222260,13520,13520,13520,13520,0
|
|
20230831,095300,205222260,13520,13520,13520,13520,20
|
|
20230831,095200,204951860,13510,13510,13510,13510,0
|
|
20230831,095100,204951860,13510,13510,13510,13510,0
|
|
20230831,095000,204951860,13510,13510,13510,13510,50
|
|
20230831,094900,204276360,13510,13510,13510,13510,50
|
|
20230831,094800,203600860,13510,13510,13510,13510,0
|
|
20230831,094700,203600860,13510,13510,13510,13510,0
|
|
20230831,094600,203600860,13510,13500,13510,13500,80
|
|
20230831,094500,202520760,13490,13500,13500,13490,111
|
|
20230831,094400,201022280,13510,13510,13510,13510,180
|
|
20230831,094300,198590480,13500,13520,13520,13500,517
|
|
20230831,094200,191603180,13530,13530,13530,13530,180
|
|
20230831,094100,189167780,13530,13540,13540,13530,3
|
|
20230831,094000,189127180,13530,13530,13530,13530,0
|
|
20230831,093900,189127180,13530,13540,13540,13530,11
|
|
20230831,093800,188978250,13530,13530,13530,13530,1
|
|
20230831,093700,188964720,13540,13530,13540,13530,3
|
|
20230831,093600,188924120,13530,13530,13540,13530,21
|
|
20230831,093500,188639980,13530,13530,13530,13530,56
|
|
20230831,093400,187882300,13530,13530,13530,13530,121
|
|
20230831,093300,186245170,13530,13530,13530,13530,24
|
|
20230831,093200,185920450,13530,13540,13540,13530,279
|
|
20230831,093100,182145540,13540,13550,13560,13540,110
|
|
20230831,093000,180655970,13550,13550,13550,13550,460
|
|
20230831,092900,174422970,13560,13560,13560,13560,71
|
|
20230831,092800,173460210,13560,13560,13560,13560,0
|
|
20230831,092700,173460210,13560,13560,13560,13560,225
|
|
20230831,092600,170409210,13560,13560,13560,13560,0
|
|
20230831,092500,170409210,13560,13560,13560,13560,208
|
|
20230831,092400,167588730,13560,13560,13560,13560,21
|
|
20230831,092300,167303970,13570,13570,13570,13570,1
|
|
20230831,092200,167290400,13560,13560,13560,13560,1579
|
|
20230831,092100,145879160,13560,13560,13560,13560,100
|
|
20230831,092000,144523160,13560,13580,13580,13560,1068
|
|
20230831,091900,130039320,13580,13580,13580,13580,0
|
|
20230831,091800,130039320,13580,13580,13580,13580,0
|
|
20230831,091700,130039320,13580,13570,13640,13550,3887
|
|
20230831,091600,77191450,13570,13540,13570,13540,425
|
|
20230831,091500,71428610,13560,13560,13560,13560,76
|
|
20230831,091400,70398050,13570,13570,13570,13560,3
|
|
20230831,091300,70357350,13560,13530,13570,13530,1073
|
|
20230831,091200,55805960,13540,13560,13560,13540,37
|
|
20230831,091100,55304720,13570,13540,13580,13530,1184
|
|
20230831,091000,39233040,13590,13590,13590,13590,1
|
|
20230831,090900,39219450,13590,13500,13590,13500,1156
|
|
20230831,090800,23559290,13500,13540,13540,13500,195
|
|
20230831,090700,20924830,13500,13490,13500,13490,219
|
|
20230831,090600,17969340,13430,13430,13430,13430,0
|
|
20230831,090500,17969340,13430,13430,13430,13430,563
|
|
20230831,090400,10408250,13430,13430,13430,13430,702
|
|
20230831,090300,980390,13430,13430,13430,13430,0
|
|
20230831,090200,980390,13430,13430,13430,13430,0
|
|
20230831,090100,980390,13430,13430,13430,13430,0
|
|
20230831,090000,980390,13430,13430,13430,13430,73
|