590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184700,385143380,17140,17140,17140,17140,1129
|
|
20230831,184600,385143380,17140,17140,17140,17140,0
|
|
20230831,184500,385143380,17140,17140,17140,17140,0
|
|
20230831,184400,385143380,17140,17140,17140,17140,0
|
|
20230831,184300,385143380,17140,17140,17140,17140,0
|
|
20230831,184200,385143380,17140,17140,17140,17140,0
|
|
20230831,184100,385143380,17140,17140,17140,17140,0
|
|
20230831,184000,385143380,17140,17140,17140,17140,0
|
|
20230831,183900,385143380,17140,17140,17140,17140,0
|
|
20230831,183800,385143380,17140,17140,17140,17140,0
|
|
20230831,183700,385143380,17140,17140,17140,17140,0
|
|
20230831,183600,385143380,17140,17140,17140,17140,0
|
|
20230831,183500,385143380,17140,17140,17140,17140,0
|
|
20230831,183400,385143380,17140,17140,17140,17140,0
|
|
20230831,183300,385143380,17140,17140,17140,17140,0
|
|
20230831,183200,385143380,17140,17140,17140,17140,0
|
|
20230831,183100,385143380,17140,17140,17140,17140,0
|
|
20230831,183000,385143380,17140,17140,17140,17140,0
|
|
20230831,182900,385143380,17140,17140,17140,17140,0
|
|
20230831,182800,385143380,17140,17140,17140,17140,0
|
|
20230831,182700,385143380,17140,17140,17140,17140,0
|
|
20230831,182600,385143380,17140,17140,17140,17140,0
|
|
20230831,182500,385143380,17140,17140,17140,17140,0
|
|
20230831,182400,385143380,17140,17140,17140,17140,0
|
|
20230831,182300,385143380,17140,17140,17140,17140,0
|
|
20230831,182200,385143380,17140,17140,17140,17140,0
|
|
20230831,182100,385143380,17140,17140,17140,17140,0
|
|
20230831,182000,385143380,17140,17140,17140,17140,0
|
|
20230831,181900,385143380,17140,17140,17140,17140,0
|
|
20230831,181800,385143380,17140,17140,17140,17140,0
|
|
20230831,181700,385143380,17140,17140,17140,17140,1129
|
|
20230831,181600,385143380,17140,17140,17140,17140,0
|
|
20230831,181500,385143380,17140,17140,17140,17140,0
|
|
20230831,181400,385143380,17140,17140,17140,17140,0
|
|
20230831,181300,385143380,17140,17140,17140,17140,0
|
|
20230831,181200,385143380,17140,17140,17140,17140,0
|
|
20230831,181100,385143380,17140,17140,17140,17140,0
|
|
20230831,181000,385143380,17140,17140,17140,17140,0
|
|
20230831,180900,385143380,17140,17140,17140,17140,0
|
|
20230831,180800,385143380,17140,17140,17140,17140,0
|
|
20230831,180700,385143380,17140,17140,17140,17140,0
|
|
20230831,180600,385143380,17140,17140,17140,17140,0
|
|
20230831,180500,385143380,17140,17140,17140,17140,0
|
|
20230831,180400,385143380,17140,17140,17140,17140,0
|
|
20230831,180300,385143380,17140,17140,17140,17140,0
|
|
20230831,180200,385143380,17140,17140,17140,17140,0
|
|
20230831,180100,385143380,17140,17140,17140,17140,0
|
|
20230831,180000,385143380,17140,17140,17140,17140,0
|
|
20230831,175900,385143380,17140,17140,17140,17140,0
|
|
20230831,175800,385143380,17140,17140,17140,17140,0
|
|
20230831,175700,385143380,17140,17140,17140,17140,0
|
|
20230831,175600,385143380,17140,17140,17140,17140,0
|
|
20230831,175500,385143380,17140,17140,17140,17140,0
|
|
20230831,175400,385143380,17140,17140,17140,17140,0
|
|
20230831,175300,385143380,17140,17140,17140,17140,0
|
|
20230831,175200,385143380,17140,17140,17140,17140,0
|
|
20230831,175100,385143380,17140,17140,17140,17140,0
|
|
20230831,175000,385143380,17140,17140,17140,17140,0
|
|
20230831,174900,385143380,17140,17140,17140,17140,0
|
|
20230831,174800,385143380,17140,17140,17140,17140,0
|
|
20230831,174700,385143380,17140,17140,17140,17140,1129
|
|
20230831,174600,385143380,17140,17140,17140,17140,0
|
|
20230831,174500,385143380,17140,17140,17140,17140,0
|
|
20230831,174400,385143380,17140,17140,17140,17140,0
|
|
20230831,174300,385143380,17140,17140,17140,17140,0
|
|
20230831,174200,385143380,17140,17140,17140,17140,0
|
|
20230831,174100,385143380,17140,17140,17140,17140,0
|
|
20230831,174000,385143380,17140,17140,17140,17140,0
|
|
20230831,173900,385143380,17140,17140,17140,17140,0
|
|
20230831,173800,385143380,17140,17140,17140,17140,0
|
|
20230831,173700,385143380,17140,17140,17140,17140,0
|
|
20230831,173600,385143380,17140,17140,17140,17140,0
|
|
20230831,173500,385143380,17140,17140,17140,17140,0
|
|
20230831,173400,385143380,17140,17140,17140,17140,0
|
|
20230831,173300,385143380,17140,17140,17140,17140,0
|
|
20230831,173200,385143380,17140,17140,17140,17140,0
|
|
20230831,173100,385143380,17140,17140,17140,17140,0
|
|
20230831,173000,385143380,17140,17140,17140,17140,0
|
|
20230831,172900,385143380,17140,17140,17140,17140,0
|
|
20230831,172800,385143380,17140,17140,17140,17140,0
|
|
20230831,172700,385143380,17140,17140,17140,17140,0
|
|
20230831,172600,385143380,17140,17140,17140,17140,0
|
|
20230831,172500,385143380,17140,17140,17140,17140,0
|
|
20230831,172400,385143380,17140,17140,17140,17140,0
|
|
20230831,172300,385143380,17140,17140,17140,17140,0
|
|
20230831,172200,385143380,17140,17140,17140,17140,0
|
|
20230831,172100,385143380,17140,17140,17140,17140,0
|
|
20230831,172000,385143380,17140,17140,17140,17140,0
|
|
20230831,171900,385143380,17140,17140,17140,17140,0
|
|
20230831,171800,385143380,17140,17140,17140,17140,0
|
|
20230831,171700,385143380,17140,17140,17140,17140,1129
|
|
20230831,171600,385143380,17140,17140,17140,17140,0
|
|
20230831,171500,385143380,17140,17140,17140,17140,0
|
|
20230831,171400,385143380,17140,17140,17140,17140,0
|
|
20230831,171300,385143380,17140,17140,17140,17140,0
|
|
20230831,171200,385143380,17140,17140,17140,17140,0
|
|
20230831,171100,385143380,17140,17140,17140,17140,0
|
|
20230831,171000,385143380,17140,17140,17140,17140,0
|
|
20230831,170900,385143380,17140,17140,17140,17140,0
|
|
20230831,170800,385143380,17140,17140,17140,17140,0
|
|
20230831,170700,385143380,17140,17140,17140,17140,0
|
|
20230831,170600,385143380,17140,17140,17140,17140,0
|
|
20230831,170500,385143380,17140,17140,17140,17140,0
|
|
20230831,170400,385143380,17140,17140,17140,17140,0
|
|
20230831,170300,385143380,17140,17140,17140,17140,0
|
|
20230831,170200,385143380,17140,17140,17140,17140,0
|
|
20230831,170100,385143380,17140,17140,17140,17140,0
|
|
20230831,170000,385143380,17140,17140,17140,17140,0
|
|
20230831,165900,385143380,17140,17140,17140,17140,0
|
|
20230831,165800,385143380,17140,17140,17140,17140,0
|
|
20230831,165700,385143380,17140,17140,17140,17140,0
|
|
20230831,165600,385143380,17140,17140,17140,17140,0
|
|
20230831,165500,385143380,17140,17140,17140,17140,0
|
|
20230831,165400,385143380,17140,17140,17140,17140,0
|
|
20230831,165300,385143380,17140,17140,17140,17140,0
|
|
20230831,165200,385143380,17140,17140,17140,17140,0
|
|
20230831,165100,385143380,17140,17140,17140,17140,0
|
|
20230831,165000,385143380,17140,17140,17140,17140,0
|
|
20230831,164900,385143380,17140,17140,17140,17140,0
|
|
20230831,164800,385143380,17140,17140,17140,17140,0
|
|
20230831,164700,385143380,17140,17140,17140,17140,1129
|
|
20230831,164600,385143380,17140,17140,17140,17140,0
|
|
20230831,164500,385143380,17140,17140,17140,17140,0
|
|
20230831,164400,385143380,17140,17140,17140,17140,0
|
|
20230831,164300,385143380,17140,17140,17140,17140,0
|
|
20230831,164200,385143380,17140,17140,17140,17140,0
|
|
20230831,164100,385143380,17140,17140,17140,17140,0
|
|
20230831,164000,385143380,17140,17140,17140,17140,0
|
|
20230831,163900,385143380,17140,17140,17140,17140,0
|
|
20230831,163800,385143380,17140,17140,17140,17140,0
|
|
20230831,163700,385143380,17140,17140,17140,17140,0
|
|
20230831,163600,385143380,17140,17140,17140,17140,0
|
|
20230831,163500,385143380,17140,17140,17140,17140,0
|
|
20230831,163400,385143380,17140,17140,17140,17140,0
|
|
20230831,163300,385143380,17140,17140,17140,17140,0
|
|
20230831,163200,385143380,17140,17140,17140,17140,0
|
|
20230831,163100,385143380,17140,17140,17140,17140,0
|
|
20230831,163000,385143380,17140,17140,17140,17140,0
|
|
20230831,162900,385143380,17140,17140,17140,17140,0
|
|
20230831,162800,385143380,17140,17140,17140,17140,0
|
|
20230831,162700,385143380,17140,17140,17140,17140,0
|
|
20230831,162600,385143380,17140,17140,17140,17140,0
|
|
20230831,162500,385143380,17140,17140,17140,17140,0
|
|
20230831,162400,385143380,17140,17140,17140,17140,0
|
|
20230831,162300,385143380,17140,17140,17140,17140,0
|
|
20230831,162200,385143380,17140,17140,17140,17140,0
|
|
20230831,162100,385143380,17140,17140,17140,17140,0
|
|
20230831,162000,385143380,17140,17140,17140,17140,0
|
|
20230831,161900,385143380,17140,17140,17140,17140,0
|
|
20230831,161800,385143380,17140,17140,17140,17140,0
|
|
20230831,161700,385143380,17140,17140,17140,17140,1129
|
|
20230831,161600,385143380,17140,17140,17140,17140,0
|
|
20230831,161500,385143380,17140,17140,17140,17140,0
|
|
20230831,161400,385143380,17140,17140,17140,17140,0
|
|
20230831,161300,385143380,17140,17140,17140,17140,0
|
|
20230831,161200,385143380,17140,17140,17140,17140,0
|
|
20230831,161100,385143380,17140,17140,17140,17140,0
|
|
20230831,161000,385143380,17140,17140,17140,17140,0
|
|
20230831,160900,385143380,17140,17140,17140,17140,0
|
|
20230831,160800,385143380,17140,17140,17140,17140,0
|
|
20230831,160700,385143380,17140,17140,17140,17140,0
|
|
20230831,160600,385143380,17140,17140,17140,17140,0
|
|
20230831,160500,385143380,17140,17140,17140,17140,0
|
|
20230831,160400,385143380,17140,17140,17140,17140,0
|
|
20230831,160300,385143380,17140,17140,17140,17140,0
|
|
20230831,160200,385143380,17140,17140,17140,17140,0
|
|
20230831,160100,385143380,17140,17140,17140,17140,0
|
|
20230831,160000,385143380,17140,17140,17140,17140,0
|
|
20230831,155900,385143380,17140,17140,17140,17140,0
|
|
20230831,155800,385143380,17140,17140,17140,17140,0
|
|
20230831,155700,385143380,17140,17140,17140,17140,0
|
|
20230831,155600,385143380,17140,17140,17140,17140,0
|
|
20230831,155500,385143380,17140,17140,17140,17140,0
|
|
20230831,155400,385143380,17140,17140,17140,17140,0
|
|
20230831,155300,385143380,17140,17140,17140,17140,0
|
|
20230831,155200,385143380,17140,17140,17140,17140,0
|
|
20230831,155100,385143380,17140,17140,17140,17140,0
|
|
20230831,155000,385143380,17140,17140,17140,17140,0
|
|
20230831,154900,385143380,17140,17140,17140,17140,0
|
|
20230831,154800,385143380,17140,17140,17140,17140,0
|
|
20230831,154700,385143380,17140,17140,17140,17140,1129
|
|
20230831,154600,385143380,17140,17140,17140,17140,0
|
|
20230831,154500,385143380,17140,17140,17140,17140,0
|
|
20230831,154400,385143380,17140,17140,17140,17140,0
|
|
20230831,154300,385143380,17140,17140,17140,17140,0
|
|
20230831,154200,385143380,17140,17140,17140,17140,0
|
|
20230831,154100,385143380,17140,17140,17140,17140,0
|
|
20230831,154000,385143380,17140,17140,17140,17140,0
|
|
20230831,153900,385143380,17140,17140,17140,17140,0
|
|
20230831,153800,385143380,17140,17140,17140,17140,0
|
|
20230831,153700,385143380,17140,17140,17140,17140,0
|
|
20230831,153600,385143380,17140,17140,17140,17140,0
|
|
20230831,153500,385143380,17140,17140,17140,17140,0
|
|
20230831,153400,385143380,17140,17140,17140,17140,0
|
|
20230831,153300,385143380,17140,17140,17140,17140,0
|
|
20230831,153200,385143380,17140,17140,17140,17140,0
|
|
20230831,153100,385143380,17140,17140,17140,17140,0
|
|
20230831,153000,385143380,17140,17140,17140,17140,1129
|
|
20230831,152900,365792320,17200,17200,17200,17200,0
|
|
20230831,152800,365792320,17200,17200,17200,17200,0
|
|
20230831,152700,365792320,17200,17200,17200,17200,0
|
|
20230831,152600,365792320,17200,17200,17200,17200,0
|
|
20230831,152500,365792320,17200,17200,17200,17200,0
|
|
20230831,152400,365792320,17200,17200,17200,17200,0
|
|
20230831,152300,365792320,17200,17200,17200,17200,0
|
|
20230831,152200,365792320,17200,17200,17200,17200,0
|
|
20230831,152100,365792320,17200,17200,17200,17200,0
|
|
20230831,152000,365792320,17200,17200,17200,17200,0
|
|
20230831,151900,365792320,17200,17190,17200,17190,82
|
|
20230831,151800,364382730,17180,17160,17180,17150,67
|
|
20230831,151700,363232970,17170,17170,17170,17150,71
|
|
20230831,151600,362014220,17170,17170,17170,17170,0
|
|
20230831,151500,362014220,17170,17190,17190,17170,4
|
|
20230831,151400,361945500,17170,17170,17170,17170,3
|
|
20230831,151300,361893990,17170,17170,17170,17170,3
|
|
20230831,151200,361842480,17190,17190,17190,17190,0
|
|
20230831,151100,361842480,17190,17190,17190,17170,11
|
|
20230831,151000,361653490,17190,17190,17190,17190,2
|
|
20230831,150900,361619110,17180,17160,17180,17160,46
|
|
20230831,150800,360829210,17160,17170,17170,17160,2
|
|
20230831,150700,360794880,17160,17160,17160,17160,10
|
|
20230831,150600,360623280,17170,17160,17170,17160,23
|
|
20230831,150500,360228590,17160,17160,17160,17160,2
|
|
20230831,150400,360194270,17160,17160,17160,17160,2
|
|
20230831,150300,360159950,17160,17160,17160,17160,7
|
|
20230831,150200,360039830,17160,17160,17160,17160,2
|
|
20230831,150100,360005510,17160,17160,17180,17160,102
|
|
20230831,150000,358253190,17160,17160,17160,17160,5
|
|
20230831,145900,358167390,17160,17160,17160,17160,2
|
|
20230831,145800,358133070,17160,17160,17160,17160,0
|
|
20230831,145700,358133070,17160,17170,17170,17160,297
|
|
20230831,145600,353036250,17170,17170,17170,17170,0
|
|
20230831,145500,353036250,17170,17170,17170,17170,3
|
|
20230831,145400,352984740,17170,17160,17170,17160,83
|
|
20230831,145300,351559640,17160,17160,17160,17160,2
|
|
20230831,145200,351525320,17170,17160,17170,17160,21
|
|
20230831,145100,351164760,17160,17160,17160,17160,2
|
|
20230831,145000,351130440,17160,17160,17160,17160,1
|
|
20230831,144900,351113280,17160,17160,17170,17160,46
|
|
20230831,144800,350323480,17170,17160,17170,17160,42
|
|
20230831,144700,349602370,17160,17160,17160,17160,2
|
|
20230831,144600,349568050,17160,17160,17160,17160,5
|
|
20230831,144500,349482250,17160,17160,17160,17160,5
|
|
20230831,144400,349396450,17160,17160,17160,17160,1
|
|
20230831,144300,349379290,17160,17160,17160,17160,1
|
|
20230831,144200,349362130,17160,17160,17160,17160,2
|
|
20230831,144100,349327810,17150,17150,17150,17150,38
|
|
20230831,144000,348676110,17150,17160,17160,17150,127
|
|
20230831,143900,346497900,17170,17170,17170,17170,100
|
|
20230831,143800,344780900,17160,17150,17160,17150,50
|
|
20230831,143700,343922920,17160,17160,17160,17160,80
|
|
20230831,143600,342550120,17160,17160,17160,17160,8
|
|
20230831,143500,342412840,17160,17160,17160,17160,102
|
|
20230831,143400,340662520,17160,17180,17180,17160,3
|
|
20230831,143300,340611020,17160,17160,17160,17160,132
|
|
20230831,143200,338345900,17160,17160,17160,17160,1
|
|
20230831,143100,338328740,17170,17170,17170,17160,116
|
|
20230831,143000,336337030,17170,17170,17170,17170,1
|
|
20230831,142900,336319860,17170,17180,17190,17170,53
|
|
20230831,142800,335409330,17180,17180,17180,17180,20
|
|
20230831,142700,335065730,17170,17170,17170,17170,2
|
|
20230831,142600,335031390,17170,17170,17170,17170,6
|
|
20230831,142500,334928370,17170,17170,17190,17170,7
|
|
20230831,142400,334808160,17170,17170,17170,17170,9
|
|
20230831,142300,334653630,17170,17170,17190,17170,250
|
|
20230831,142200,330359930,17170,17170,17170,17170,7
|
|
20230831,142100,330239740,17170,17170,17170,17170,1
|
|
20230831,142000,330222570,17170,17170,17170,17170,2
|
|
20230831,141900,330188230,17170,17170,17170,17170,2
|
|
20230831,141800,330153890,17170,17170,17170,17170,4
|
|
20230831,141700,330085210,17170,17190,17190,17170,71
|
|
20230831,141600,328864740,17170,17170,17170,17170,2
|
|
20230831,141500,328830400,17170,17170,17170,17170,302
|
|
20230831,141400,323645060,17170,17170,17170,17170,2
|
|
20230831,141300,323610720,17170,17170,17170,17170,1
|
|
20230831,141200,323593550,17170,17170,17170,17170,2
|
|
20230831,141100,323559210,17170,17170,17170,17170,2
|
|
20230831,141000,323524870,17170,17170,17170,17170,1
|
|
20230831,140900,323507700,17170,17170,17170,17170,2
|
|
20230831,140800,323473360,17170,17170,17170,17170,2
|
|
20230831,140700,323439020,17170,17170,17170,17170,2
|
|
20230831,140600,323404680,17170,17170,17170,17170,2
|
|
20230831,140500,323370340,17170,17170,17170,17170,1
|
|
20230831,140400,323353170,17170,17170,17170,17170,2
|
|
20230831,140300,323318830,17170,17170,17170,17170,1
|
|
20230831,140200,323301660,17170,17170,17170,17170,7
|
|
20230831,140100,323181470,17170,17170,17170,17170,5
|
|
20230831,140000,323095620,17170,17170,17170,17170,2
|
|
20230831,135900,323061280,17170,17170,17170,17170,2
|
|
20230831,135800,323026940,17170,17170,17170,17170,2
|
|
20230831,135700,322992600,17170,17170,17170,17170,3
|
|
20230831,135600,322941090,17170,17170,17170,17170,2
|
|
20230831,135500,322906750,17170,17170,17170,17170,2
|
|
20230831,135400,322872410,17170,17170,17170,17170,2
|
|
20230831,135300,322838070,17180,17200,17210,17180,179
|
|
20230831,135200,319759350,17200,17200,17200,17200,2
|
|
20230831,135100,319724950,17200,17200,17200,17200,2
|
|
20230831,135000,319690550,17200,17200,17200,17200,1
|
|
20230831,134900,319673350,17200,17200,17200,17200,0
|
|
20230831,134800,319673350,17200,17200,17200,17200,0
|
|
20230831,134700,319673350,17200,17200,17200,17200,0
|
|
20230831,134600,319673350,17200,17200,17200,17200,0
|
|
20230831,134500,319673350,17200,17160,17200,17160,111
|
|
20230831,134400,317765240,17160,17160,17160,17160,32
|
|
20230831,134300,317216120,17160,17160,17160,17160,1
|
|
20230831,134200,317198960,17160,17160,17160,17160,12
|
|
20230831,134100,316993040,17160,17160,17160,17160,28
|
|
20230831,134000,316512560,17160,17160,17160,17160,2
|
|
20230831,133900,316478240,17160,17160,17160,17160,2
|
|
20230831,133800,316443920,17160,17160,17160,17160,2
|
|
20230831,133700,316409600,17160,17160,17160,17160,1
|
|
20230831,133600,316392440,17160,17160,17160,17160,2
|
|
20230831,133500,316358120,17160,17150,17160,17150,11
|
|
20230831,133400,316169370,17150,17150,17150,17150,2
|
|
20230831,133300,316135070,17150,17150,17150,17150,0
|
|
20230831,133200,316135070,17150,17150,17150,17150,1
|
|
20230831,133100,316117920,17170,17170,17170,17170,0
|
|
20230831,133000,316117920,17170,17180,17190,17170,208
|
|
20230831,132900,312543260,17140,17140,17140,17140,2
|
|
20230831,132800,312508980,17140,17140,17140,17140,2
|
|
20230831,132700,312474700,17140,17140,17140,17140,2
|
|
20230831,132600,312440420,17140,17140,17140,17140,8
|
|
20230831,132500,312303300,17140,17140,17140,17140,1
|
|
20230831,132400,312286160,17140,17150,17150,17140,50
|
|
20230831,132300,311428670,17150,17150,17150,17150,1
|
|
20230831,132200,311411520,17150,17150,17150,17150,6
|
|
20230831,132100,311308620,17190,17190,17190,17190,1
|
|
20230831,132000,311291430,17150,17150,17150,17150,0
|
|
20230831,131900,311291430,17150,17150,17150,17150,0
|
|
20230831,131800,311291430,17150,17130,17150,17130,77
|
|
20230831,131700,309971630,17130,17130,17130,17130,0
|
|
20230831,131600,309971630,17130,17140,17140,17130,21
|
|
20230831,131500,309611710,17140,17140,17140,17140,149
|
|
20230831,131400,307057850,17140,17140,17140,17140,2
|
|
20230831,131300,307023570,17140,17140,17140,17140,2
|
|
20230831,131200,306989290,17140,17140,17140,17140,2
|
|
20230831,131100,306955010,17140,17140,17140,17140,5
|
|
20230831,131000,306869310,17150,17140,17150,17140,4
|
|
20230831,130900,306800720,17160,17150,17160,17140,50
|
|
20230831,130800,305943210,17150,17150,17150,17150,68
|
|
20230831,130700,304777010,17150,17150,17150,17150,2
|
|
20230831,130600,304742710,17150,17150,17150,17150,7
|
|
20230831,130500,304622660,17150,17150,17150,17150,2
|
|
20230831,130400,304588360,17150,17150,17150,17150,2
|
|
20230831,130300,304554060,17150,17150,17150,17150,1
|
|
20230831,130200,304536910,17160,17150,17160,17150,12
|
|
20230831,130100,304331010,17150,17160,17160,17150,11
|
|
20230831,130000,304142260,17150,17150,17150,17150,2
|
|
20230831,125900,304107960,17150,17160,17160,17150,6
|
|
20230831,125800,304005020,17150,17150,17150,17150,2
|
|
20230831,125700,303970720,17150,17150,17150,17150,13
|
|
20230831,125600,303747770,17150,17150,17150,17150,2
|
|
20230831,125500,303713470,17150,17150,17150,17150,2
|
|
20230831,125400,303679170,17150,17150,17160,17150,23
|
|
20230831,125300,303284710,17150,17150,17150,17150,1
|
|
20230831,125200,303267560,17150,17150,17150,17150,2
|
|
20230831,125100,303233260,17150,17150,17150,17150,59
|
|
20230831,125000,302221410,17160,17160,17160,17160,87
|
|
20230831,124900,300728490,17160,17160,17160,17160,2
|
|
20230831,124800,300694170,17160,17160,17160,17160,2
|
|
20230831,124700,300659850,17160,17160,17160,17160,2
|
|
20230831,124600,300625530,17160,17160,17160,17160,8
|
|
20230831,124500,300488250,17160,17150,17160,17150,10
|
|
20230831,124400,300316660,17150,17150,17150,17150,2
|
|
20230831,124300,300282360,17150,17160,17160,17150,65
|
|
20230831,124200,299166970,17160,17170,17170,17160,18
|
|
20230831,124100,298857950,17170,17170,17170,17170,2
|
|
20230831,124000,298823610,17170,17170,17170,17170,2
|
|
20230831,123900,298789270,17170,17170,17170,17170,2
|
|
20230831,123800,298754930,17160,17160,17160,17160,2
|
|
20230831,123700,298720610,17160,17160,17160,17160,6
|
|
20230831,123600,298617650,17160,17160,17160,17160,2
|
|
20230831,123500,298583330,17160,17160,17160,17160,2
|
|
20230831,123400,298549010,17160,17160,17160,17160,8
|
|
20230831,123300,298411730,17160,17160,17160,17160,2
|
|
20230831,123200,298377410,17180,17180,17180,17180,0
|
|
20230831,123100,298377410,17180,17180,17180,17180,0
|
|
20230831,123000,298377410,17180,17180,17180,17180,1
|
|
20230831,122900,298360230,17160,17160,17160,17160,3
|
|
20230831,122800,298308750,17160,17170,17170,17160,5
|
|
20230831,122700,298222930,17160,17160,17160,17150,317
|
|
20230831,122600,292783220,17150,17160,17160,17150,9
|
|
20230831,122500,292628820,17150,17160,17160,17150,9
|
|
20230831,122400,292474400,17150,17150,17150,17150,4
|
|
20230831,122300,292405800,17150,17150,17150,17150,2
|
|
20230831,122200,292371500,17150,17150,17150,17150,2
|
|
20230831,122100,292337200,17150,17150,17150,17150,1
|
|
20230831,122000,292320050,17150,17160,17160,17150,38
|
|
20230831,121900,291668250,17160,17160,17160,17160,5
|
|
20230831,121800,291582450,17170,17190,17190,17150,906
|
|
20230831,121700,276029060,17190,17190,17190,17190,1
|
|
20230831,121600,276011870,17190,17210,17210,17190,188
|
|
20230831,121500,272777620,17210,17210,17210,17210,2
|
|
20230831,121400,272743200,17210,17210,17210,17210,8
|
|
20230831,121300,272605520,17210,17210,17210,17210,1
|
|
20230831,121200,272588310,17210,17220,17220,17210,79
|
|
20230831,121100,271228200,17220,17220,17220,17220,8
|
|
20230831,121000,271090440,17220,17220,17220,17220,1
|
|
20230831,120900,271073220,17220,17220,17220,17220,2
|
|
20230831,120800,271038780,17220,17220,17220,17220,2
|
|
20230831,120700,271004340,17220,17220,17220,17220,2
|
|
20230831,120600,270969900,17220,17220,17220,17220,8
|
|
20230831,120500,270832140,17220,17220,17220,17220,1
|
|
20230831,120400,270814920,17220,17220,17220,17220,1
|
|
20230831,120300,270797700,17220,17220,17220,17220,6
|
|
20230831,120200,270694380,17220,17220,17220,17220,8
|
|
20230831,120100,270556620,17220,17220,17220,17220,2
|
|
20230831,120000,270522180,17220,17220,17220,17220,2
|
|
20230831,115900,270487740,17220,17220,17220,17220,2
|
|
20230831,115800,270453300,17220,17220,17220,17220,5
|
|
20230831,115700,270367200,17220,17220,17220,17220,3
|
|
20230831,115600,270315540,17220,17220,17220,17220,4
|
|
20230831,115500,270246660,17220,17220,17220,17220,2
|
|
20230831,115400,270212220,17220,17220,17220,17220,2
|
|
20230831,115300,270177780,17220,17220,17220,17220,8
|
|
20230831,115200,270040020,17220,17220,17220,17220,2
|
|
20230831,115100,270005580,17220,17220,17220,17220,2
|
|
20230831,115000,269971140,17220,17220,17220,17220,1
|
|
20230831,114900,269953920,17220,17220,17220,17220,7
|
|
20230831,114800,269833380,17220,17220,17220,17220,2
|
|
20230831,114700,269798940,17220,17220,17220,17220,2
|
|
20230831,114600,269764500,17220,17220,17220,17220,2
|
|
20230831,114500,269730060,17230,17230,17230,17230,2
|
|
20230831,114400,269695600,17240,17250,17250,17240,8
|
|
20230831,114300,269557650,17250,17250,17250,17250,2
|
|
20230831,114200,269523150,17230,17220,17230,17220,2
|
|
20230831,114100,269488700,17220,17220,17220,17220,1
|
|
20230831,114000,269471480,17220,17220,17220,17220,7
|
|
20230831,113900,269350940,17220,17220,17220,17220,2
|
|
20230831,113800,269316500,17220,17220,17220,17220,0
|
|
20230831,113700,269316500,17220,17220,17220,17220,0
|
|
20230831,113600,269316500,17220,17220,17220,17220,3
|
|
20230831,113500,269264840,17220,17210,17220,17210,116
|
|
20230831,113400,267267330,17210,17210,17210,17210,12
|
|
20230831,113300,267060810,17210,17210,17210,17210,1
|
|
20230831,113200,267043600,17210,17210,17210,17210,2
|
|
20230831,113100,267009180,17220,17220,17220,17220,24
|
|
20230831,113000,266595900,17220,17220,17220,17220,1
|
|
20230831,112900,266578680,17220,17220,17220,17220,2
|
|
20230831,112800,266544240,17220,17220,17220,17220,2
|
|
20230831,112700,266509800,17220,17210,17220,17210,5
|
|
20230831,112600,266423720,17220,17220,17220,17220,5
|
|
20230831,112500,266337620,17220,17220,17220,17220,1
|
|
20230831,112400,266320400,17210,17220,17220,17210,41
|
|
20230831,112300,265614770,17220,17220,17220,17220,7
|
|
20230831,112200,265494230,17220,17240,17240,17220,15
|
|
20230831,112100,265235740,17200,17170,17200,17170,525
|
|
20230831,112000,256211910,17170,17220,17220,17170,641
|
|
20230831,111900,245184740,17230,17240,17240,17230,281
|
|
20230831,111800,240342890,17260,17240,17260,17240,17
|
|
20230831,111700,240049510,17240,17240,17240,17240,0
|
|
20230831,111600,240049510,17240,17240,17240,17240,2
|
|
20230831,111500,240015030,17240,17240,17240,17240,2
|
|
20230831,111400,239980550,17240,17240,17240,17240,14
|
|
20230831,111300,239739190,17240,17240,17240,17240,2
|
|
20230831,111200,239704710,17240,17240,17240,17240,2
|
|
20230831,111100,239670230,17240,17240,17240,17240,2
|
|
20230831,111000,239635750,17240,17240,17240,17240,1
|
|
20230831,110900,239618510,17240,17240,17240,17240,8
|
|
20230831,110800,239480590,17240,17260,17260,17240,3
|
|
20230831,110700,239428850,17240,17260,17260,17240,43
|
|
20230831,110600,238687510,17240,17240,17240,17240,2
|
|
20230831,110500,238653030,17240,17240,17240,17240,2
|
|
20230831,110400,238618550,17240,17240,17240,17240,1
|
|
20230831,110300,238601310,17240,17240,17240,17240,2
|
|
20230831,110200,238566830,17240,17240,17240,17240,2
|
|
20230831,110100,238532350,17240,17240,17240,17240,1
|
|
20230831,110000,238515110,17240,17240,17240,17240,2
|
|
20230831,105900,238480630,17240,17240,17240,17240,2
|
|
20230831,105800,238446150,17240,17240,17240,17240,2
|
|
20230831,105700,238411670,17240,17260,17260,17240,2374
|
|
20230831,105600,197479750,17260,17260,17260,17260,6
|
|
20230831,105500,197376190,17260,17260,17260,17260,263
|
|
20230831,105400,192836810,17260,17260,17260,17260,2
|
|
20230831,105300,192802290,17260,17260,17260,17260,1
|
|
20230831,105200,192785030,17260,17260,17260,17260,2
|
|
20230831,105100,192750510,17260,17260,17260,17260,2
|
|
20230831,105000,192715990,17260,17260,17260,17260,1
|
|
20230831,104900,192698730,17270,17270,17270,17270,0
|
|
20230831,104800,192698730,17270,17270,17270,17270,5
|
|
20230831,104700,192612380,17270,17270,17270,17270,28
|
|
20230831,104600,192128820,17270,17270,17270,17270,22
|
|
20230831,104500,191748880,17270,17270,17270,17270,20
|
|
20230831,104400,191403480,17270,17270,17270,17270,0
|
|
20230831,104300,191403480,17270,17270,17270,17270,1
|
|
20230831,104200,191386210,17270,17270,17270,17270,14
|
|
20230831,104100,191144430,17280,17280,17280,17280,0
|
|
20230831,104000,191144430,17280,17280,17280,17280,116
|
|
20230831,103900,189139950,17300,17300,17300,17300,0
|
|
20230831,103800,189139950,17300,17300,17300,17300,0
|
|
20230831,103700,189139950,17300,17300,17300,17300,0
|
|
20230831,103600,189139950,17300,17300,17300,17300,0
|
|
20230831,103500,189139950,17300,17300,17300,17300,0
|
|
20230831,103400,189139950,17300,17300,17300,17300,0
|
|
20230831,103300,189139950,17300,17300,17300,17300,66
|
|
20230831,103200,187998150,17280,17280,17280,17280,0
|
|
20230831,103100,187998150,17280,17280,17280,17280,200
|
|
20230831,103000,184542150,17260,17260,17260,17260,11
|
|
20230831,102900,184352290,17260,17260,17260,17260,1
|
|
20230831,102800,184335030,17260,17260,17260,17260,500
|
|
20230831,102700,175705030,17270,17270,17270,17270,0
|
|
20230831,102600,175705030,17270,17270,17270,17270,0
|
|
20230831,102500,175705030,17270,17280,17280,17270,140
|
|
20230831,102400,173286030,17280,17280,17280,17280,84
|
|
20230831,102300,171834510,17300,17300,17300,17300,3
|
|
20230831,102200,171782610,17300,17300,17300,17300,0
|
|
20230831,102100,171782610,17300,17300,17300,17300,49
|
|
20230831,102000,170934910,17290,17300,17300,17290,530
|
|
20230831,101900,161770610,17300,17300,17330,17300,345
|
|
20230831,101800,155796490,17310,17300,17310,17300,456
|
|
20230831,101700,147907600,17300,17300,17300,17300,0
|
|
20230831,101600,147907600,17300,17310,17310,17300,1584
|
|
20230831,101500,120501420,17310,17330,17330,17310,1000
|
|
20230831,101400,103188550,17340,17340,17340,17340,0
|
|
20230831,101300,103188550,17340,17340,17340,17340,0
|
|
20230831,101200,103188550,17340,17360,17360,17340,70
|
|
20230831,101100,101974190,17370,17370,17370,17370,1
|
|
20230831,101000,101956820,17370,17370,17370,17370,0
|
|
20230831,100900,101956820,17370,17370,17370,17370,0
|
|
20230831,100800,101956820,17370,17370,17370,17370,0
|
|
20230831,100700,101956820,17370,17370,17370,17370,0
|
|
20230831,100600,101956820,17370,17370,17370,17370,3
|
|
20230831,100500,101904710,17370,17370,17370,17370,2
|
|
20230831,100400,101869970,17370,17370,17370,17370,68
|
|
20230831,100300,100688810,17380,17380,17380,17380,0
|
|
20230831,100200,100688810,17380,17380,17380,17380,0
|
|
20230831,100100,100688810,17380,17380,17380,17380,31
|
|
20230831,100000,100150030,17380,17380,17380,17380,50
|
|
20230831,095900,99281030,17370,17370,17370,17370,372
|
|
20230831,095800,92819390,17360,17360,17360,17360,0
|
|
20230831,095700,92819390,17360,17370,17370,17360,52
|
|
20230831,095600,91916650,17370,17360,17370,17360,86
|
|
20230831,095500,90423670,17360,17360,17360,17360,0
|
|
20230831,095400,90423670,17360,17360,17360,17360,0
|
|
20230831,095300,90423670,17360,17360,17360,17360,1
|
|
20230831,095200,90406310,17360,17360,17360,17360,28
|
|
20230831,095100,89920230,17360,17360,17360,17360,0
|
|
20230831,095000,89920230,17360,17360,17360,17360,0
|
|
20230831,094900,89920230,17360,17360,17360,17360,1
|
|
20230831,094800,89902870,17360,17360,17360,17360,1
|
|
20230831,094700,89885510,17360,17360,17360,17360,2
|
|
20230831,094600,89850790,17360,17360,17360,17360,0
|
|
20230831,094500,89850790,17360,17360,17360,17360,7
|
|
20230831,094400,89729270,17380,17380,17380,17380,0
|
|
20230831,094300,89729270,17380,17390,17390,17380,122
|
|
20230831,094200,87608690,17390,17380,17390,17380,122
|
|
20230831,094100,85487200,17400,17380,17410,17380,292
|
|
20230831,094000,80409820,17360,17380,17380,17360,545
|
|
20230831,093900,70945350,17420,17420,17420,17420,0
|
|
20230831,093800,70945350,17420,17420,17420,17420,0
|
|
20230831,093700,70945350,17420,17390,17420,17390,200
|
|
20230831,093600,67462460,17390,17390,17390,17390,262
|
|
20230831,093500,62906280,17400,17400,17400,17400,0
|
|
20230831,093400,62906280,17400,17420,17420,17400,21
|
|
20230831,093300,62540750,17420,17440,17440,17420,12
|
|
20230831,093200,62331690,17460,17460,17460,17410,21
|
|
20230831,093100,61965730,17400,17400,17400,17400,12
|
|
20230831,093000,61756930,17390,17380,17390,17380,22
|
|
20230831,092900,61374400,17380,17350,17380,17350,481
|
|
20230831,092800,53025110,17320,17320,17320,17320,66
|
|
20230831,092700,51881990,17320,17320,17320,17320,0
|
|
20230831,092600,51881990,17320,17320,17320,17320,88
|
|
20230831,092500,50357830,17310,17310,17310,17310,0
|
|
20230831,092400,50357830,17310,17310,17310,17310,0
|
|
20230831,092300,50357830,17310,17320,17320,17310,130
|
|
20230831,092200,48106730,17350,17350,17350,17350,0
|
|
20230831,092100,48106730,17350,17350,17350,17350,0
|
|
20230831,092000,48106730,17350,17350,17350,17350,247
|
|
20230831,091900,43821280,17360,17360,17360,17360,0
|
|
20230831,091800,43821280,17360,17360,17360,17360,0
|
|
20230831,091700,43821280,17360,17380,17380,17360,17
|
|
20230831,091600,43525860,17390,17390,17390,17390,0
|
|
20230831,091500,43525860,17390,17390,17390,17390,49
|
|
20230831,091400,42673750,17350,17350,17350,17350,49
|
|
20230831,091300,41823600,17390,17260,17390,17260,222
|
|
20230831,091200,37991620,17260,17260,17260,17260,108
|
|
20230831,091100,36127540,17400,17400,17400,17400,1
|
|
20230831,091000,36110140,17240,17400,17400,17240,1001
|
|
20230831,090900,18813860,17400,17400,17400,17400,357
|
|
20230831,090800,12602060,17410,17430,17430,17410,65
|
|
20230831,090700,11469850,17470,17470,17480,17470,40
|
|
20230831,090600,10770850,17480,17440,17480,17440,31
|
|
20230831,090500,10229370,17440,17360,17440,17360,6
|
|
20230831,090400,10124810,17360,17360,17360,17360,0
|
|
20230831,090300,10124810,17360,17330,17360,17330,183
|
|
20230831,090200,6952240,17260,17260,17260,17260,0
|
|
20230831,090100,6952240,17260,17330,17330,17260,105
|
|
20230831,090000,5139800,17340,17320,17340,17260,297
|