588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,184400,8189263500,14530,14530,14530,14530,0
|
|
20230831,184300,8189263500,14530,14530,14530,14530,0
|
|
20230831,184200,8189263500,14530,14530,14530,14530,0
|
|
20230831,184100,8189263500,14530,14530,14530,14530,0
|
|
20230831,184000,8189263500,14530,14530,14530,14530,0
|
|
20230831,183900,8189263500,14530,14530,14530,14530,0
|
|
20230831,183800,8189263500,14530,14530,14530,14530,0
|
|
20230831,183700,8189263500,14530,14530,14530,14530,0
|
|
20230831,183600,8189263500,14530,14530,14530,14530,0
|
|
20230831,183500,8189263500,14530,14530,14530,14530,0
|
|
20230831,183400,8189263500,14530,14530,14530,14530,0
|
|
20230831,183300,8189263500,14530,14530,14530,14530,0
|
|
20230831,183200,8189263500,14530,14530,14530,14530,0
|
|
20230831,183100,8189263500,14530,14530,14530,14530,0
|
|
20230831,183000,8189263500,14530,14530,14530,14530,0
|
|
20230831,182900,8189263500,14530,14530,14530,14530,0
|
|
20230831,182800,8189263500,14530,14530,14530,14530,0
|
|
20230831,182700,8189263500,14530,14530,14530,14530,0
|
|
20230831,182600,8189263500,14530,14530,14530,14530,0
|
|
20230831,182500,8189263500,14530,14530,14530,14530,0
|
|
20230831,182400,8189263500,14530,14530,14530,14530,0
|
|
20230831,182300,8189263500,14530,14530,14530,14530,0
|
|
20230831,182200,8189263500,14530,14530,14530,14530,0
|
|
20230831,182100,8189263500,14530,14530,14530,14530,0
|
|
20230831,182000,8189263500,14530,14530,14530,14530,0
|
|
20230831,181900,8189263500,14530,14530,14530,14530,0
|
|
20230831,181800,8189263500,14530,14530,14530,14530,0
|
|
20230831,181700,8189263500,14530,14530,14530,14530,0
|
|
20230831,181600,8189263500,14530,14530,14530,14530,0
|
|
20230831,181500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,181400,8189263500,14530,14530,14530,14530,0
|
|
20230831,181300,8189263500,14530,14530,14530,14530,0
|
|
20230831,181200,8189263500,14530,14530,14530,14530,0
|
|
20230831,181100,8189263500,14530,14530,14530,14530,0
|
|
20230831,181000,8189263500,14530,14530,14530,14530,0
|
|
20230831,180900,8189263500,14530,14530,14530,14530,0
|
|
20230831,180800,8189263500,14530,14530,14530,14530,0
|
|
20230831,180700,8189263500,14530,14530,14530,14530,0
|
|
20230831,180600,8189263500,14530,14530,14530,14530,0
|
|
20230831,180500,8189263500,14530,14530,14530,14530,0
|
|
20230831,180400,8189263500,14530,14530,14530,14530,0
|
|
20230831,180300,8189263500,14530,14530,14530,14530,0
|
|
20230831,180200,8189263500,14530,14530,14530,14530,0
|
|
20230831,180100,8189263500,14530,14530,14530,14530,0
|
|
20230831,180000,8189263500,14530,14530,14530,14530,0
|
|
20230831,175900,8189263500,14530,14530,14530,14530,0
|
|
20230831,175800,8189263500,14530,14530,14530,14530,0
|
|
20230831,175700,8189263500,14530,14530,14530,14530,0
|
|
20230831,175600,8189263500,14530,14530,14530,14530,0
|
|
20230831,175500,8189263500,14530,14530,14530,14530,0
|
|
20230831,175400,8189263500,14530,14530,14530,14530,0
|
|
20230831,175300,8189263500,14530,14530,14530,14530,0
|
|
20230831,175200,8189263500,14530,14530,14530,14530,0
|
|
20230831,175100,8189263500,14530,14530,14530,14530,0
|
|
20230831,175000,8189263500,14530,14530,14530,14530,0
|
|
20230831,174900,8189263500,14530,14530,14530,14530,0
|
|
20230831,174800,8189263500,14530,14530,14530,14530,0
|
|
20230831,174700,8189263500,14530,14530,14530,14530,0
|
|
20230831,174600,8189263500,14530,14530,14530,14530,0
|
|
20230831,174500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,174400,8189263500,14530,14530,14530,14530,0
|
|
20230831,174300,8189263500,14530,14530,14530,14530,0
|
|
20230831,174200,8189263500,14530,14530,14530,14530,0
|
|
20230831,174100,8189263500,14530,14530,14530,14530,0
|
|
20230831,174000,8189263500,14530,14530,14530,14530,0
|
|
20230831,173900,8189263500,14530,14530,14530,14530,0
|
|
20230831,173800,8189263500,14530,14530,14530,14530,0
|
|
20230831,173700,8189263500,14530,14530,14530,14530,0
|
|
20230831,173600,8189263500,14530,14530,14530,14530,0
|
|
20230831,173500,8189263500,14530,14530,14530,14530,0
|
|
20230831,173400,8189263500,14530,14530,14530,14530,0
|
|
20230831,173300,8189263500,14530,14530,14530,14530,0
|
|
20230831,173200,8189263500,14530,14530,14530,14530,0
|
|
20230831,173100,8189263500,14530,14530,14530,14530,0
|
|
20230831,173000,8189263500,14530,14530,14530,14530,0
|
|
20230831,172900,8189263500,14530,14530,14530,14530,0
|
|
20230831,172800,8189263500,14530,14530,14530,14530,0
|
|
20230831,172700,8189263500,14530,14530,14530,14530,0
|
|
20230831,172600,8189263500,14530,14530,14530,14530,0
|
|
20230831,172500,8189263500,14530,14530,14530,14530,0
|
|
20230831,172400,8189263500,14530,14530,14530,14530,0
|
|
20230831,172300,8189263500,14530,14530,14530,14530,0
|
|
20230831,172200,8189263500,14530,14530,14530,14530,0
|
|
20230831,172100,8189263500,14530,14530,14530,14530,0
|
|
20230831,172000,8189263500,14530,14530,14530,14530,0
|
|
20230831,171900,8189263500,14530,14530,14530,14530,0
|
|
20230831,171800,8189263500,14530,14530,14530,14530,0
|
|
20230831,171700,8189263500,14530,14530,14530,14530,0
|
|
20230831,171600,8189263500,14530,14530,14530,14530,0
|
|
20230831,171500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,171400,8189263500,14530,14530,14530,14530,0
|
|
20230831,171300,8189263500,14530,14530,14530,14530,0
|
|
20230831,171200,8189263500,14530,14530,14530,14530,0
|
|
20230831,171100,8189263500,14530,14530,14530,14530,0
|
|
20230831,171000,8189263500,14530,14530,14530,14530,0
|
|
20230831,170900,8189263500,14530,14530,14530,14530,0
|
|
20230831,170800,8189263500,14530,14530,14530,14530,0
|
|
20230831,170700,8189263500,14530,14530,14530,14530,0
|
|
20230831,170600,8189263500,14530,14530,14530,14530,0
|
|
20230831,170500,8189263500,14530,14530,14530,14530,0
|
|
20230831,170400,8189263500,14530,14530,14530,14530,0
|
|
20230831,170300,8189263500,14530,14530,14530,14530,0
|
|
20230831,170200,8189263500,14530,14530,14530,14530,0
|
|
20230831,170100,8189263500,14530,14530,14530,14530,0
|
|
20230831,170000,8189263500,14530,14530,14530,14530,0
|
|
20230831,165900,8189263500,14530,14530,14530,14530,0
|
|
20230831,165800,8189263500,14530,14530,14530,14530,0
|
|
20230831,165700,8189263500,14530,14530,14530,14530,0
|
|
20230831,165600,8189263500,14530,14530,14530,14530,0
|
|
20230831,165500,8189263500,14530,14530,14530,14530,0
|
|
20230831,165400,8189263500,14530,14530,14530,14530,0
|
|
20230831,165300,8189263500,14530,14530,14530,14530,0
|
|
20230831,165200,8189263500,14530,14530,14530,14530,0
|
|
20230831,165100,8189263500,14530,14530,14530,14530,0
|
|
20230831,165000,8189263500,14530,14530,14530,14530,0
|
|
20230831,164900,8189263500,14530,14530,14530,14530,0
|
|
20230831,164800,8189263500,14530,14530,14530,14530,0
|
|
20230831,164700,8189263500,14530,14530,14530,14530,0
|
|
20230831,164600,8189263500,14530,14530,14530,14530,0
|
|
20230831,164500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,164400,8189263500,14530,14530,14530,14530,0
|
|
20230831,164300,8189263500,14530,14530,14530,14530,0
|
|
20230831,164200,8189263500,14530,14530,14530,14530,0
|
|
20230831,164100,8189263500,14530,14530,14530,14530,0
|
|
20230831,164000,8189263500,14530,14530,14530,14530,0
|
|
20230831,163900,8189263500,14530,14530,14530,14530,0
|
|
20230831,163800,8189263500,14530,14530,14530,14530,0
|
|
20230831,163700,8189263500,14530,14530,14530,14530,0
|
|
20230831,163600,8189263500,14530,14530,14530,14530,0
|
|
20230831,163500,8189263500,14530,14530,14530,14530,0
|
|
20230831,163400,8189263500,14530,14530,14530,14530,0
|
|
20230831,163300,8189263500,14530,14530,14530,14530,0
|
|
20230831,163200,8189263500,14530,14530,14530,14530,0
|
|
20230831,163100,8189263500,14530,14530,14530,14530,0
|
|
20230831,163000,8189263500,14530,14530,14530,14530,0
|
|
20230831,162900,8189263500,14530,14530,14530,14530,0
|
|
20230831,162800,8189263500,14530,14530,14530,14530,0
|
|
20230831,162700,8189263500,14530,14530,14530,14530,0
|
|
20230831,162600,8189263500,14530,14530,14530,14530,0
|
|
20230831,162500,8189263500,14530,14530,14530,14530,0
|
|
20230831,162400,8189263500,14530,14530,14530,14530,0
|
|
20230831,162300,8189263500,14530,14530,14530,14530,0
|
|
20230831,162200,8189263500,14530,14530,14530,14530,0
|
|
20230831,162100,8189263500,14530,14530,14530,14530,0
|
|
20230831,162000,8189263500,14530,14530,14530,14530,0
|
|
20230831,161900,8189263500,14530,14530,14530,14530,0
|
|
20230831,161800,8189263500,14530,14530,14530,14530,0
|
|
20230831,161700,8189263500,14530,14530,14530,14530,0
|
|
20230831,161600,8189263500,14530,14530,14530,14530,0
|
|
20230831,161500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,161400,8189263500,14530,14530,14530,14530,0
|
|
20230831,161300,8189263500,14530,14530,14530,14530,0
|
|
20230831,161200,8189263500,14530,14530,14530,14530,0
|
|
20230831,161100,8189263500,14530,14530,14530,14530,0
|
|
20230831,161000,8189263500,14530,14530,14530,14530,0
|
|
20230831,160900,8189263500,14530,14530,14530,14530,0
|
|
20230831,160800,8189263500,14530,14530,14530,14530,0
|
|
20230831,160700,8189263500,14530,14530,14530,14530,0
|
|
20230831,160600,8189263500,14530,14530,14530,14530,0
|
|
20230831,160500,8189263500,14530,14530,14530,14530,0
|
|
20230831,160400,8189263500,14530,14530,14530,14530,0
|
|
20230831,160300,8189263500,14530,14530,14530,14530,0
|
|
20230831,160200,8189263500,14530,14530,14530,14530,0
|
|
20230831,160100,8189263500,14530,14530,14530,14530,0
|
|
20230831,160000,8189263500,14530,14530,14530,14530,0
|
|
20230831,155900,8189263500,14530,14530,14530,14530,0
|
|
20230831,155800,8189263500,14530,14530,14530,14530,0
|
|
20230831,155700,8189263500,14530,14530,14530,14530,0
|
|
20230831,155600,8189263500,14530,14530,14530,14530,0
|
|
20230831,155500,8189263500,14530,14530,14530,14530,0
|
|
20230831,155400,8189263500,14530,14530,14530,14530,0
|
|
20230831,155300,8189263500,14530,14530,14530,14530,0
|
|
20230831,155200,8189263500,14530,14530,14530,14530,0
|
|
20230831,155100,8189263500,14530,14530,14530,14530,0
|
|
20230831,155000,8189263500,14530,14530,14530,14530,0
|
|
20230831,154900,8189263500,14530,14530,14530,14530,0
|
|
20230831,154800,8189263500,14530,14530,14530,14530,0
|
|
20230831,154700,8189263500,14530,14530,14530,14530,0
|
|
20230831,154600,8189263500,14530,14530,14530,14530,0
|
|
20230831,154500,8189263500,14530,14530,14530,14530,93670
|
|
20230831,154400,8189263500,14530,14530,14530,14530,0
|
|
20230831,154300,8189263500,14530,14530,14530,14530,0
|
|
20230831,154200,8189263500,14530,14530,14530,14530,0
|
|
20230831,154100,8189263500,14530,14530,14530,14530,0
|
|
20230831,154000,8189263500,14530,14530,14530,14530,0
|
|
20230831,153900,8189263500,14530,14530,14530,14530,0
|
|
20230831,153800,8189263500,14530,14530,14530,14530,0
|
|
20230831,153700,8189263500,14530,14530,14530,14530,0
|
|
20230831,153600,8189263500,14530,14530,14530,14530,0
|
|
20230831,153500,8189263500,14530,14530,14530,14530,0
|
|
20230831,153400,8189263500,14530,14530,14530,14530,0
|
|
20230831,153300,8189263500,14530,14530,14530,14530,0
|
|
20230831,153200,8189263500,14530,14530,14530,14530,0
|
|
20230831,153100,8189263500,14530,14530,14530,14530,0
|
|
20230831,153000,8189263500,14530,14530,14530,14530,93670
|
|
20230831,152900,6828238400,14530,14530,14530,14530,0
|
|
20230831,152800,6828238400,14530,14530,14530,14530,0
|
|
20230831,152700,6828238400,14530,14530,14530,14530,0
|
|
20230831,152600,6828238400,14530,14530,14530,14530,0
|
|
20230831,152500,6828238400,14530,14530,14530,14530,0
|
|
20230831,152400,6828238400,14530,14530,14530,14530,0
|
|
20230831,152300,6828238400,14530,14530,14530,14530,0
|
|
20230831,152200,6828238400,14530,14530,14530,14530,0
|
|
20230831,152100,6828238400,14530,14530,14530,14530,0
|
|
20230831,152000,6828238400,14530,14530,14530,14530,0
|
|
20230831,151900,6828238400,14530,14520,14530,14500,4137
|
|
20230831,151800,6768172590,14530,14530,14540,14520,11893
|
|
20230831,151700,6595369200,14540,14540,14540,14530,1808
|
|
20230831,151600,6569097550,14540,14550,14550,14530,3154
|
|
20230831,151500,6523239830,14540,14540,14560,14540,6798
|
|
20230831,151400,6424332930,14550,14530,14550,14530,4319
|
|
20230831,151300,6361545240,14530,14510,14530,14510,3748
|
|
20230831,151200,6307131270,14500,14500,14500,14490,1351
|
|
20230831,151100,6287541870,14500,14490,14500,14480,861
|
|
20230831,151000,6275065990,14490,14480,14490,14480,199
|
|
20230831,150900,6272183000,14480,14480,14490,14480,116
|
|
20230831,150800,6270503250,14490,14490,14490,14480,1098
|
|
20230831,150700,6254601060,14490,14500,14500,14490,1941
|
|
20230831,150600,6226460140,14500,14490,14500,14490,260
|
|
20230831,150500,6222690680,14490,14490,14500,14490,874
|
|
20230831,150400,6210023300,14490,14480,14490,14480,491
|
|
20230831,150300,6202910870,14490,14490,14490,14490,305
|
|
20230831,150200,6198491420,14490,14490,14490,14480,905
|
|
20230831,150100,6185377980,14490,14490,14490,14480,593
|
|
20230831,150000,6176787410,14490,14490,14490,14480,926
|
|
20230831,145900,6163370700,14490,14500,14500,14490,695
|
|
20230831,145800,6153295380,14510,14500,14510,14500,5146
|
|
20230831,145700,6078672530,14500,14490,14500,14490,1927
|
|
20230831,145600,6050749760,14490,14480,14490,14480,376
|
|
20230831,145500,6045301690,14490,14480,14490,14480,151
|
|
20230831,145400,6043113710,14490,14480,14490,14480,23
|
|
20230831,145300,6042780460,14490,14490,14490,14490,3
|
|
20230831,145200,6042736990,14480,14480,14480,14480,546
|
|
20230831,145100,6034830910,14480,14460,14480,14460,3085
|
|
20230831,145000,5990170010,14460,14450,14460,14450,843
|
|
20230831,144900,5977986390,14460,14450,14460,14450,3150
|
|
20230831,144800,5932465010,14450,14450,14450,14440,658
|
|
20230831,144700,5922962650,14450,14440,14450,14440,1812
|
|
20230831,144600,5896794300,14450,14440,14450,14440,501
|
|
20230831,144500,5889558050,14450,14450,14450,14440,76
|
|
20230831,144400,5888460250,14440,14450,14450,14440,318
|
|
20230831,144300,5883865820,14450,14460,14460,14450,4098
|
|
20230831,144200,5824649690,14450,14450,14460,14450,190
|
|
20230831,144100,5821903180,14450,14450,14450,14450,0
|
|
20230831,144000,5821903180,14450,14460,14460,14450,916
|
|
20230831,143900,5808662620,14460,14460,14460,14460,416
|
|
20230831,143800,5802647260,14460,14460,14480,14460,2959
|
|
20230831,143700,5759836510,14460,14450,14460,14450,378
|
|
20230831,143600,5754372130,14470,14460,14470,14450,2043
|
|
20230831,143500,5724839130,14460,14460,14460,14460,282
|
|
20230831,143400,5720761410,14460,14450,14460,14450,141
|
|
20230831,143300,5718723050,14460,14460,14460,14460,602
|
|
20230831,143200,5710018130,14460,14450,14460,14450,121
|
|
20230831,143100,5708269070,14450,14460,14460,14450,794
|
|
20230831,143000,5696794970,14460,14450,14460,14450,57
|
|
20230831,142900,5695970760,14450,14450,14460,14450,739
|
|
20230831,142800,5685284890,14460,14460,14460,14450,1181
|
|
20230831,142700,5668207640,14450,14460,14460,14450,45
|
|
20230831,142600,5667557130,14460,14450,14460,14450,485
|
|
20230831,142500,5660544080,14450,14450,14460,14450,161
|
|
20230831,142400,5658217360,14460,14450,14460,14450,161
|
|
20230831,142300,5655889370,14460,14460,14460,14450,184
|
|
20230831,142200,5653229250,14460,14460,14460,14460,1368
|
|
20230831,142100,5633447970,14450,14460,14460,14450,875
|
|
20230831,142000,5620795610,14460,14470,14470,14460,301
|
|
20230831,141900,5616442210,14460,14460,14470,14460,392
|
|
20230831,141800,5610773080,14460,14460,14470,14460,26
|
|
20230831,141700,5610397110,14470,14470,14470,14460,312
|
|
20230831,141600,5605883580,14460,14460,14470,14460,37
|
|
20230831,141500,5605348400,14460,14460,14460,14460,1
|
|
20230831,141400,5605333940,14470,14470,14470,14460,48
|
|
20230831,141300,5604639730,14460,14470,14470,14460,69
|
|
20230831,141200,5603641310,14470,14480,14490,14450,6491
|
|
20230831,141100,5509735490,14490,14490,14490,14480,751
|
|
20230831,141000,5498853510,14490,14480,14490,14480,10
|
|
20230831,140900,5498708660,14480,14490,14490,14480,1001
|
|
20230831,140800,5484213970,14490,14490,14490,14480,328
|
|
20230831,140700,5479463980,14490,14490,14490,14480,110
|
|
20230831,140600,5477870110,14490,14490,14490,14480,88
|
|
20230831,140500,5476595050,14480,14480,14480,14480,182
|
|
20230831,140400,5473959690,14480,14480,14490,14480,9
|
|
20230831,140300,5473829350,14480,14480,14480,14480,666
|
|
20230831,140200,5464185670,14480,14470,14480,14470,970
|
|
20230831,140100,5450143570,14470,14470,14470,14470,1024
|
|
20230831,140000,5435326290,14470,14480,14480,14470,8
|
|
20230831,135900,5435210510,14480,14490,14490,14480,379
|
|
20230831,135800,5429722280,14490,14480,14490,14480,42
|
|
20230831,135700,5429114110,14480,14480,14480,14480,286
|
|
20230831,135600,5424972830,14480,14480,14480,14470,1347
|
|
20230831,135500,5405468930,14470,14480,14480,14470,719
|
|
20230831,135400,5395064590,14470,14480,14480,14470,185
|
|
20230831,135300,5392385960,14480,14470,14480,14470,25
|
|
20230831,135200,5392023970,14470,14480,14480,14470,1474
|
|
20230831,135100,5370680500,14480,14480,14490,14480,29
|
|
20230831,135000,5370260370,14490,14480,14490,14480,115
|
|
20230831,134900,5368594990,14480,14480,14480,14480,97
|
|
20230831,134800,5367190430,14490,14490,14490,14490,324
|
|
20230831,134700,5362495670,14490,14480,14490,14480,28
|
|
20230831,134600,5362090020,14490,14500,14500,14490,728
|
|
20230831,134500,5351534050,14500,14500,14500,14480,64
|
|
20230831,134400,5350606170,14480,14480,14480,14480,1156
|
|
20230831,134300,5333867290,14480,14470,14480,14470,44
|
|
20230831,134200,5333230230,14480,14480,14510,14470,7259
|
|
20230831,134100,5227932980,14480,14490,14500,14480,897
|
|
20230831,134000,5214936440,14500,14470,14500,14470,1894
|
|
20230831,133900,5187510760,14470,14470,14470,14470,5
|
|
20230831,133800,5187438410,14470,14470,14470,14470,27
|
|
20230831,133700,5187047720,14480,14470,14480,14470,42
|
|
20230831,133600,5186439760,14480,14470,14480,14470,32
|
|
20230831,133500,5185976710,14470,14470,14480,14470,449
|
|
20230831,133400,5179479620,14470,14470,14480,14470,457
|
|
20230831,133300,5172865840,14460,14480,14480,14460,122
|
|
20230831,133200,5171101420,14460,14470,14470,14460,759
|
|
20230831,133100,5160118850,14470,14460,14470,14460,371
|
|
20230831,133000,5154754030,14470,14470,14470,14470,626
|
|
20230831,132900,5145695810,14470,14470,14470,14460,430
|
|
20230831,132800,5139474030,14470,14480,14480,14470,108
|
|
20230831,132700,5137911030,14480,14460,14480,14460,1894
|
|
20230831,132600,5110508520,14460,14470,14470,14460,36
|
|
20230831,132500,5109987720,14460,14460,14470,14460,159
|
|
20230831,132400,5107688550,14460,14460,14470,14460,75
|
|
20230831,132300,5106603690,14460,14470,14470,14460,29
|
|
20230831,132200,5106184240,14460,14470,14470,14460,20
|
|
20230831,132100,5105895000,14460,14470,14470,14460,483
|
|
20230831,132000,5098908930,14470,14460,14470,14460,2330
|
|
20230831,131900,5065195310,14460,14460,14470,14460,90
|
|
20230831,131800,5063893800,14460,14460,14460,14460,104
|
|
20230831,131700,5062389960,14460,14460,14470,14460,510
|
|
20230831,131600,5055014860,14470,14460,14470,14460,370
|
|
20230831,131500,5049664140,14470,14470,14470,14460,34
|
|
20230831,131400,5049172260,14470,14460,14470,14460,43
|
|
20230831,131300,5048550460,14460,14460,14460,14460,2002
|
|
20230831,131200,5019601540,14460,14470,14470,14460,234
|
|
20230831,131100,5016217870,14470,14470,14470,14460,56
|
|
20230831,131000,5015407840,14470,14460,14470,14460,40
|
|
20230831,130900,5014829230,14460,14470,14470,14460,200
|
|
20230831,130800,5011936220,14460,14470,14470,14460,878
|
|
20230831,130700,4999231950,14480,14480,14480,14470,25
|
|
20230831,130600,4998870040,14470,14470,14480,14470,111
|
|
20230831,130500,4997263860,14470,14470,14470,14470,1662
|
|
20230831,130400,4973214720,14470,14470,14480,14470,180
|
|
20230831,130300,4970610110,14470,14480,14480,14470,1417
|
|
20230831,130200,4950105120,14480,14470,14480,14470,42
|
|
20230831,130100,4949497230,14470,14480,14490,14470,1188
|
|
20230831,130000,4932296050,14490,14490,14490,14480,96
|
|
20230831,125900,4930905940,14490,14490,14490,14490,70
|
|
20230831,125800,4929891640,14490,14490,14490,14490,35
|
|
20230831,125700,4929384490,14490,14500,14500,14490,650
|
|
20230831,125600,4919965980,14490,14500,14510,14490,2429
|
|
20230831,125500,4884745560,14510,14510,14510,14510,219
|
|
20230831,125400,4881567870,14510,14510,14510,14500,210
|
|
20230831,125300,4878521810,14510,14510,14510,14510,855
|
|
20230831,125200,4866115760,14510,14510,14510,14500,99
|
|
20230831,125100,4864679320,14500,14500,14500,14500,137
|
|
20230831,125000,4862692820,14510,14510,14510,14500,16
|
|
20230831,124900,4862460670,14500,14510,14510,14500,273
|
|
20230831,124800,4858500990,14510,14510,14510,14510,10
|
|
20230831,124700,4858355890,14500,14500,14500,14500,100
|
|
20230831,124600,4856905890,14510,14510,14510,14500,87
|
|
20230831,124500,4855644020,14520,14520,14520,14520,79
|
|
20230831,124400,4854496940,14510,14510,14520,14510,324
|
|
20230831,124300,4849793920,14510,14500,14510,14500,33
|
|
20230831,124200,4849315320,14500,14510,14510,14500,768
|
|
20230831,124100,4838171750,14510,14510,14520,14510,174
|
|
20230831,124000,4835646870,14510,14500,14510,14500,1666
|
|
20230831,123900,4811482620,14500,14480,14500,14480,1589
|
|
20230831,123800,4788473480,14480,14510,14510,14480,50
|
|
20230831,123700,4787748250,14510,14500,14510,14480,789
|
|
20230831,123600,4776309190,14510,14510,14510,14510,14
|
|
20230831,123500,4776106050,14510,14500,14510,14500,2056
|
|
20230831,123400,4746287370,14500,14500,14500,14500,15
|
|
20230831,123300,4746069870,14490,14490,14490,14490,483
|
|
20230831,123200,4739071200,14490,14490,14490,14490,530
|
|
20230831,123100,4731391500,14490,14490,14490,14490,102
|
|
20230831,123000,4729913520,14480,14490,14490,14480,393
|
|
20230831,122900,4724218960,14490,14490,14490,14490,3
|
|
20230831,122800,4724175490,14490,14490,14490,14480,396
|
|
20230831,122700,4718437500,14480,14480,14480,14480,33
|
|
20230831,122600,4717959660,14490,14480,14490,14480,1549
|
|
20230831,122500,4695527110,14480,14480,14480,14480,1
|
|
20230831,122400,4695512630,14470,14490,14490,14470,462
|
|
20230831,122300,4688823060,14490,14480,14490,14480,143
|
|
20230831,122200,4686751490,14480,14500,14500,14480,342
|
|
20230831,122100,4681795580,14500,14500,14500,14490,19
|
|
20230831,122000,4681520160,14490,14490,14490,14490,230
|
|
20230831,121900,4678187460,14490,14490,14500,14490,268
|
|
20230831,121800,4674304130,14490,14490,14490,14490,2
|
|
20230831,121700,4674275150,14490,14480,14490,14480,554
|
|
20230831,121600,4666253190,14480,14480,14490,14480,435
|
|
20230831,121500,4659953050,14480,14490,14490,14480,129
|
|
20230831,121400,4658083940,14480,14490,14490,14480,92
|
|
20230831,121300,4656750980,14490,14480,14490,14480,26
|
|
20230831,121200,4656374290,14480,14470,14480,14470,940
|
|
20230831,121100,4642763230,14480,14480,14490,14480,692
|
|
20230831,121000,4632742070,14480,14480,14490,14480,237
|
|
20230831,120900,4629310180,14490,14500,14500,14490,2944
|
|
20230831,120800,4586628010,14500,14500,14500,14500,350
|
|
20230831,120700,4581553010,14510,14510,14510,14500,32
|
|
20230831,120600,4581088790,14510,14510,14510,14500,130
|
|
20230831,120500,4579202590,14510,14510,14510,14500,65
|
|
20230831,120400,4578259460,14500,14500,14510,14500,112
|
|
20230831,120300,4576634930,14510,14510,14510,14510,105
|
|
20230831,120200,4575111380,14510,14510,14510,14500,1720
|
|
20230831,120100,4550164210,14510,14520,14520,14510,632
|
|
20230831,120000,4540991850,14520,14510,14520,14510,40
|
|
20230831,115900,4540411120,14520,14520,14520,14510,2874
|
|
20230831,115800,4498682800,14530,14540,14540,14530,132
|
|
20230831,115700,4496763540,14540,14540,14540,14530,2903
|
|
20230831,115600,4454582690,14540,14530,14540,14530,333
|
|
20230831,115500,4449743230,14540,14540,14540,14540,52
|
|
20230831,115400,4448987150,14530,14530,14540,14530,348
|
|
20230831,115300,4443930610,14530,14530,14540,14530,989
|
|
20230831,115200,4429559740,14530,14520,14530,14520,192
|
|
20230831,115100,4426771380,14520,14520,14520,14520,354
|
|
20230831,115000,4421631300,14510,14530,14530,14510,552
|
|
20230831,114900,4413614360,14530,14530,14530,14520,752
|
|
20230831,114800,4402694800,14530,14520,14530,14520,90
|
|
20230831,114700,4401387600,14530,14530,14530,14530,2325
|
|
20230831,114600,4367605350,14530,14520,14530,14520,3073
|
|
20230831,114500,4322985380,14520,14500,14520,14500,2183
|
|
20230831,114400,4291316540,14500,14500,14500,14500,155
|
|
20230831,114300,4289069040,14500,14490,14500,14480,9
|
|
20230831,114200,4288938630,14480,14480,14490,14480,788
|
|
20230831,114100,4277521780,14480,14480,14480,14480,374
|
|
20230831,114000,4272106260,14480,14480,14480,14480,57
|
|
20230831,113900,4271280900,14460,14440,14490,14440,6508
|
|
20230831,113800,4177151050,14450,14450,14450,14450,141
|
|
20230831,113700,4175113600,14450,14450,14450,14450,149
|
|
20230831,113600,4172960550,14450,14450,14450,14450,152
|
|
20230831,113500,4170764150,14450,14440,14450,14440,536
|
|
20230831,113400,4163023300,14450,14460,14460,14440,863
|
|
20230831,113300,4150551960,14450,14460,14460,14450,17
|
|
20230831,113200,4150306260,14460,14460,14460,14450,44
|
|
20230831,113100,4149670320,14460,14450,14460,14450,79
|
|
20230831,113000,4148528000,14450,14460,14460,14450,2952
|
|
20230831,112900,4105861890,14460,14450,14460,14440,1403
|
|
20230831,112800,4085587860,14440,14440,14440,14440,915
|
|
20230831,112700,4072375260,14430,14440,14440,14430,1406
|
|
20230831,112600,4052078070,14430,14430,14430,14430,160
|
|
20230831,112500,4049769270,14430,14440,14440,14430,256
|
|
20230831,112400,4046072990,14440,14430,14440,14420,519
|
|
20230831,112300,4038587440,14440,14430,14440,14420,1729
|
|
20230831,112200,4013637090,14420,14420,14420,14420,16
|
|
20230831,112100,4013406370,14420,14420,14430,14420,87
|
|
20230831,112000,4012151820,14420,14420,14420,14420,100
|
|
20230831,111900,4010709820,14430,14430,14430,14430,1
|
|
20230831,111800,4010695390,14430,14430,14430,14430,33
|
|
20230831,111700,4010219200,14420,14440,14440,14420,3268
|
|
20230831,111600,3963065110,14440,14440,14440,14440,29
|
|
20230831,111500,3962646350,14430,14440,14440,14430,852
|
|
20230831,111400,3950351340,14440,14430,14440,14430,882
|
|
20230831,111300,3937616530,14430,14430,14440,14430,585
|
|
20230831,111200,3929170170,14440,14430,14440,14430,314
|
|
20230831,111100,3924639090,14430,14440,14440,14430,2485
|
|
20230831,111000,3888780190,14430,14440,14440,14430,116
|
|
20230831,110900,3887105160,14440,14420,14440,14420,558
|
|
20230831,110800,3879054490,14420,14420,14430,14420,171
|
|
20230831,110700,3876588600,14430,14430,14430,14420,1018
|
|
20230831,110600,3861903070,14440,14450,14450,14440,533
|
|
20230831,110500,3854205320,14450,14450,14450,14440,152
|
|
20230831,110400,3852008970,14460,14450,14460,14440,400
|
|
20230831,110300,3846229530,14460,14460,14460,14460,30
|
|
20230831,110200,3845795730,14460,14450,14460,14440,518
|
|
20230831,110100,3838310070,14450,14450,14450,14450,190
|
|
20230831,110000,3835564570,14440,14450,14450,14440,61
|
|
20230831,105900,3834683630,14450,14450,14450,14440,95
|
|
20230831,105800,3833310910,14450,14440,14450,14440,152
|
|
20230831,105700,3831115360,14450,14450,14450,14440,23
|
|
20230831,105600,3830783060,14440,14450,14450,14440,1062
|
|
20230831,105500,3815447580,14450,14450,14450,14440,82
|
|
20230831,105400,3814263150,14450,14440,14450,14440,10
|
|
20230831,105300,3814118660,14450,14460,14460,14450,1924
|
|
20230831,105200,3786316140,14460,14460,14460,14460,4
|
|
20230831,105100,3786258300,14450,14450,14460,14450,209
|
|
20230831,105000,3783237990,14450,14460,14470,14450,712
|
|
20230831,104900,3772945540,14460,14460,14470,14460,3289
|
|
20230831,104800,3725358190,14460,14460,14460,14450,59
|
|
20230831,104700,3724505100,14450,14460,14460,14450,273
|
|
20230831,104600,3720559220,14460,14440,14460,14440,503
|
|
20230831,104500,3713288670,14450,14450,14450,14440,6
|
|
20230831,104400,3713202010,14440,14440,14440,14440,183
|
|
20230831,104300,3710559490,14440,14440,14440,14430,1408
|
|
20230831,104200,3690228880,14440,14440,14440,14430,611
|
|
20230831,104100,3681411720,14440,14430,14440,14430,147
|
|
20230831,104000,3679289490,14430,14430,14430,14430,166
|
|
20230831,103900,3676894110,14430,14440,14440,14420,1368
|
|
20230831,103800,3657159610,14440,14430,14450,14430,190
|
|
20230831,103700,3654416000,14440,14460,14460,14430,100
|
|
20230831,103600,3652972430,14440,14420,14460,14420,1520
|
|
20230831,103500,3631031330,14420,14420,14420,14420,1040
|
|
20230831,103400,3616034530,14420,14420,14420,14420,327
|
|
20230831,103300,3611319190,14420,14420,14420,14410,119
|
|
20230831,103200,3609603220,14420,14420,14420,14410,264
|
|
20230831,103100,3605797460,14420,14410,14420,14400,870
|
|
20230831,103000,3593260680,14400,14420,14420,14400,1100
|
|
20230831,102900,3577407550,14420,14420,14430,14410,415
|
|
20230831,102800,3571424230,14420,14410,14430,14400,1781
|
|
20230831,102700,3545752650,14410,14380,14410,14380,4273
|
|
20230831,102600,3484302480,14380,14420,14420,14380,13251
|
|
20230831,102500,3293461550,14410,14420,14430,14410,3520
|
|
20230831,102400,3242702120,14420,14440,14450,14420,7672
|
|
20230831,102300,3131957130,14440,14470,14470,14440,4774
|
|
20230831,102200,3062948880,14470,14460,14480,14460,676
|
|
20230831,102100,3053167400,14470,14460,14470,14460,840
|
|
20230831,102000,3041019990,14460,14460,14470,14460,159
|
|
20230831,101900,3038720640,14460,14450,14460,14450,919
|
|
20230831,101800,3025432370,14450,14460,14460,14450,1828
|
|
20230831,101700,2999007470,14460,14450,14460,14450,1031
|
|
20230831,101600,2984101260,14460,14450,14460,14450,631
|
|
20230831,101500,2974979050,14450,14450,14460,14450,1129
|
|
20230831,101400,2958654520,14450,14460,14460,14450,1789
|
|
20230831,101300,2932794320,14470,14460,14470,14450,1711
|
|
20230831,101200,2908052290,14460,14460,14470,14460,310
|
|
20230831,101100,2903567020,14460,14460,14470,14450,1581
|
|
20230831,101000,2880703340,14450,14450,14460,14440,2407
|
|
20230831,100900,2845921090,14450,14450,14450,14450,878
|
|
20230831,100800,2833233990,14450,14450,14460,14450,294
|
|
20230831,100700,2828985040,14450,14460,14460,14450,783
|
|
20230831,100600,2817667510,14450,14460,14460,14450,712
|
|
20230831,100500,2807379000,14460,14430,14460,14410,6512
|
|
20230831,100400,2713399970,14440,14450,14450,14430,2196
|
|
20230831,100300,2681678960,14460,14470,14470,14450,7236
|
|
20230831,100200,2577027650,14470,14470,14480,14470,215
|
|
20230831,100100,2573916040,14470,14480,14480,14470,2079
|
|
20230831,100000,2543822210,14490,14480,14490,14480,351
|
|
20230831,095900,2538739320,14480,14490,14490,14480,1508
|
|
20230831,095800,2516903220,14490,14510,14510,14480,20332
|
|
20230831,095700,2222118850,14510,14530,14530,14510,2369
|
|
20230831,095600,2187707210,14540,14520,14540,14520,269
|
|
20230831,095500,2183797680,14520,14520,14520,14510,1191
|
|
20230831,095400,2166504390,14510,14510,14520,14500,2628
|
|
20230831,095300,2128369140,14510,14510,14520,14500,996
|
|
20230831,095200,2113924930,14510,14510,14520,14500,2331
|
|
20230831,095100,2080102890,14510,14540,14540,14510,1208
|
|
20230831,095000,2062560940,14540,14560,14560,14540,6073
|
|
20230831,094900,1974207770,14560,14570,14570,14550,1331
|
|
20230831,094800,1954829480,14560,14570,14570,14560,379
|
|
20230831,094700,1949310880,14560,14560,14570,14550,1324
|
|
20230831,094600,1930033650,14560,14570,14570,14560,1777
|
|
20230831,094500,1904154960,14570,14560,14580,14560,1208
|
|
20230831,094400,1886560470,14560,14560,14570,14560,134
|
|
20230831,094300,1884609220,14560,14570,14580,14560,637
|
|
20230831,094200,1875327990,14580,14600,14600,14580,2455
|
|
20230831,094100,1839520260,14600,14590,14610,14590,2263
|
|
20230831,094000,1806486030,14590,14630,14630,14590,14279
|
|
20230831,093900,1598021170,14610,14640,14640,14610,1368
|
|
20230831,093800,1578020230,14630,14640,14640,14630,1042
|
|
20230831,093700,1562770090,14640,14640,14640,14630,596
|
|
20230831,093600,1554050400,14640,14630,14640,14630,358
|
|
20230831,093500,1548809330,14640,14650,14660,14640,1572
|
|
20230831,093400,1525772880,14660,14630,14660,14630,1489
|
|
20230831,093300,1503958550,14630,14640,14640,14600,6440
|
|
20230831,093200,1409817680,14640,14650,14650,14640,749
|
|
20230831,093100,1398851710,14650,14650,14650,14630,1600
|
|
20230831,093000,1375424780,14660,14660,14670,14650,1573
|
|
20230831,092900,1352370470,14670,14670,14680,14670,2274
|
|
20230831,092800,1318989190,14680,14680,14680,14660,2077
|
|
20230831,092700,1288501770,14680,14650,14700,14640,4137
|
|
20230831,092600,1227801720,14650,14640,14660,14640,3041
|
|
20230831,092500,1183270150,14630,14590,14650,14580,8654
|
|
20230831,092400,1056796090,14580,14560,14590,14550,4466
|
|
20230831,092300,991709340,14550,14550,14560,14550,67
|
|
20230831,092200,990733930,14550,14550,14560,14540,946
|
|
20230831,092100,976969300,14560,14550,14560,14550,1029
|
|
20230831,092000,961994760,14550,14530,14560,14520,2646
|
|
20230831,091900,923538260,14540,14530,14540,14530,239
|
|
20230831,091800,920064180,14530,14560,14560,14530,3808
|
|
20230831,091700,864674060,14550,14570,14590,14550,3750
|
|
20230831,091600,810046820,14560,14560,14610,14550,6117
|
|
20230831,091500,720867010,14550,14540,14550,14540,793
|
|
20230831,091400,709330490,14540,14550,14550,14530,1335
|
|
20230831,091300,689917340,14550,14570,14570,14550,1611
|
|
20230831,091200,666462730,14570,14520,14580,14520,4821
|
|
20230831,091100,596297630,14540,14510,14540,14500,3346
|
|
20230831,091000,547722070,14510,14510,14510,14500,1501
|
|
20230831,090900,525950600,14510,14500,14510,14500,1112
|
|
20230831,090800,509822620,14510,14500,14510,14500,357
|
|
20230831,090700,504646000,14510,14500,14510,14490,1514
|
|
20230831,090600,482692820,14500,14500,14500,14490,3394
|
|
20230831,090500,433500600,14490,14520,14520,14490,1419
|
|
20230831,090400,412936920,14510,14460,14530,14450,5503
|
|
20230831,090300,333256370,14450,14460,14460,14450,2872
|
|
20230831,090200,291742120,14460,14490,14500,14460,3691
|
|
20230831,090100,238294130,14500,14530,14540,14500,10353
|
|
20230831,090000,88005590,14530,14530,14550,14530,6056
|