674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201100,385881980,14670,14670,14670,14670,134
|
|
20230831,201000,385881980,14670,14670,14670,14670,0
|
|
20230831,200900,385881980,14670,14670,14670,14670,0
|
|
20230831,200800,385881980,14670,14670,14670,14670,0
|
|
20230831,200700,385881980,14670,14670,14670,14670,0
|
|
20230831,200600,385881980,14670,14670,14670,14670,0
|
|
20230831,200500,385881980,14670,14670,14670,14670,0
|
|
20230831,200400,385881980,14670,14670,14670,14670,0
|
|
20230831,200300,385881980,14670,14670,14670,14670,0
|
|
20230831,200200,385881980,14670,14670,14670,14670,0
|
|
20230831,200100,385881980,14670,14670,14670,14670,0
|
|
20230831,200000,385881980,14670,14670,14670,14670,0
|
|
20230831,195900,385881980,14670,14670,14670,14670,0
|
|
20230831,195800,385881980,14670,14670,14670,14670,0
|
|
20230831,195700,385881980,14670,14670,14670,14670,0
|
|
20230831,195600,385881980,14670,14670,14670,14670,0
|
|
20230831,195500,385881980,14670,14670,14670,14670,0
|
|
20230831,195400,385881980,14670,14670,14670,14670,0
|
|
20230831,195300,385881980,14670,14670,14670,14670,0
|
|
20230831,195200,385881980,14670,14670,14670,14670,0
|
|
20230831,195100,385881980,14670,14670,14670,14670,0
|
|
20230831,195000,385881980,14670,14670,14670,14670,0
|
|
20230831,194900,385881980,14670,14670,14670,14670,0
|
|
20230831,194800,385881980,14670,14670,14670,14670,0
|
|
20230831,194700,385881980,14670,14670,14670,14670,0
|
|
20230831,194600,385881980,14670,14670,14670,14670,0
|
|
20230831,194500,385881980,14670,14670,14670,14670,0
|
|
20230831,194400,385881980,14670,14670,14670,14670,0
|
|
20230831,194300,385881980,14670,14670,14670,14670,0
|
|
20230831,194200,385881980,14670,14670,14670,14670,0
|
|
20230831,194100,385881980,14670,14670,14670,14670,134
|
|
20230831,194000,385881980,14670,14670,14670,14670,0
|
|
20230831,193900,385881980,14670,14670,14670,14670,0
|
|
20230831,193800,385881980,14670,14670,14670,14670,0
|
|
20230831,193700,385881980,14670,14670,14670,14670,0
|
|
20230831,193600,385881980,14670,14670,14670,14670,0
|
|
20230831,193500,385881980,14670,14670,14670,14670,0
|
|
20230831,193400,385881980,14670,14670,14670,14670,0
|
|
20230831,193300,385881980,14670,14670,14670,14670,0
|
|
20230831,193200,385881980,14670,14670,14670,14670,0
|
|
20230831,193100,385881980,14670,14670,14670,14670,0
|
|
20230831,193000,385881980,14670,14670,14670,14670,0
|
|
20230831,192900,385881980,14670,14670,14670,14670,0
|
|
20230831,192800,385881980,14670,14670,14670,14670,0
|
|
20230831,192700,385881980,14670,14670,14670,14670,0
|
|
20230831,192600,385881980,14670,14670,14670,14670,0
|
|
20230831,192500,385881980,14670,14670,14670,14670,0
|
|
20230831,192400,385881980,14670,14670,14670,14670,0
|
|
20230831,192300,385881980,14670,14670,14670,14670,0
|
|
20230831,192200,385881980,14670,14670,14670,14670,0
|
|
20230831,192100,385881980,14670,14670,14670,14670,0
|
|
20230831,192000,385881980,14670,14670,14670,14670,0
|
|
20230831,191900,385881980,14670,14670,14670,14670,0
|
|
20230831,191800,385881980,14670,14670,14670,14670,0
|
|
20230831,191700,385881980,14670,14670,14670,14670,0
|
|
20230831,191600,385881980,14670,14670,14670,14670,0
|
|
20230831,191500,385881980,14670,14670,14670,14670,0
|
|
20230831,191400,385881980,14670,14670,14670,14670,0
|
|
20230831,191300,385881980,14670,14670,14670,14670,0
|
|
20230831,191200,385881980,14670,14670,14670,14670,0
|
|
20230831,191100,385881980,14670,14670,14670,14670,134
|
|
20230831,191000,385881980,14670,14670,14670,14670,0
|
|
20230831,190900,385881980,14670,14670,14670,14670,0
|
|
20230831,190800,385881980,14670,14670,14670,14670,0
|
|
20230831,190700,385881980,14670,14670,14670,14670,0
|
|
20230831,190600,385881980,14670,14670,14670,14670,0
|
|
20230831,190500,385881980,14670,14670,14670,14670,0
|
|
20230831,190400,385881980,14670,14670,14670,14670,0
|
|
20230831,190300,385881980,14670,14670,14670,14670,0
|
|
20230831,190200,385881980,14670,14670,14670,14670,0
|
|
20230831,190100,385881980,14670,14670,14670,14670,0
|
|
20230831,190000,385881980,14670,14670,14670,14670,0
|
|
20230831,185900,385881980,14670,14670,14670,14670,0
|
|
20230831,185800,385881980,14670,14670,14670,14670,0
|
|
20230831,185700,385881980,14670,14670,14670,14670,0
|
|
20230831,185600,385881980,14670,14670,14670,14670,0
|
|
20230831,185500,385881980,14670,14670,14670,14670,0
|
|
20230831,185400,385881980,14670,14670,14670,14670,0
|
|
20230831,185300,385881980,14670,14670,14670,14670,0
|
|
20230831,185200,385881980,14670,14670,14670,14670,0
|
|
20230831,185100,385881980,14670,14670,14670,14670,0
|
|
20230831,185000,385881980,14670,14670,14670,14670,0
|
|
20230831,184900,385881980,14670,14670,14670,14670,0
|
|
20230831,184800,385881980,14670,14670,14670,14670,0
|
|
20230831,184700,385881980,14670,14670,14670,14670,0
|
|
20230831,184600,385881980,14670,14670,14670,14670,0
|
|
20230831,184500,385881980,14670,14670,14670,14670,0
|
|
20230831,184400,385881980,14670,14670,14670,14670,0
|
|
20230831,184300,385881980,14670,14670,14670,14670,0
|
|
20230831,184200,385881980,14670,14670,14670,14670,0
|
|
20230831,184100,385881980,14670,14670,14670,14670,134
|
|
20230831,184000,385881980,14670,14670,14670,14670,0
|
|
20230831,183900,385881980,14670,14670,14670,14670,0
|
|
20230831,183800,385881980,14670,14670,14670,14670,0
|
|
20230831,183700,385881980,14670,14670,14670,14670,0
|
|
20230831,183600,385881980,14670,14670,14670,14670,0
|
|
20230831,183500,385881980,14670,14670,14670,14670,0
|
|
20230831,183400,385881980,14670,14670,14670,14670,0
|
|
20230831,183300,385881980,14670,14670,14670,14670,0
|
|
20230831,183200,385881980,14670,14670,14670,14670,0
|
|
20230831,183100,385881980,14670,14670,14670,14670,0
|
|
20230831,183000,385881980,14670,14670,14670,14670,0
|
|
20230831,182900,385881980,14670,14670,14670,14670,0
|
|
20230831,182800,385881980,14670,14670,14670,14670,0
|
|
20230831,182700,385881980,14670,14670,14670,14670,0
|
|
20230831,182600,385881980,14670,14670,14670,14670,0
|
|
20230831,182500,385881980,14670,14670,14670,14670,0
|
|
20230831,182400,385881980,14670,14670,14670,14670,0
|
|
20230831,182300,385881980,14670,14670,14670,14670,0
|
|
20230831,182200,385881980,14670,14670,14670,14670,0
|
|
20230831,182100,385881980,14670,14670,14670,14670,0
|
|
20230831,182000,385881980,14670,14670,14670,14670,0
|
|
20230831,181900,385881980,14670,14670,14670,14670,0
|
|
20230831,181800,385881980,14670,14670,14670,14670,0
|
|
20230831,181700,385881980,14670,14670,14670,14670,0
|
|
20230831,181600,385881980,14670,14670,14670,14670,0
|
|
20230831,181500,385881980,14670,14670,14670,14670,0
|
|
20230831,181400,385881980,14670,14670,14670,14670,0
|
|
20230831,181300,385881980,14670,14670,14670,14670,0
|
|
20230831,181200,385881980,14670,14670,14670,14670,0
|
|
20230831,181100,385881980,14670,14670,14670,14670,134
|
|
20230831,181000,385881980,14670,14670,14670,14670,0
|
|
20230831,180900,385881980,14670,14670,14670,14670,0
|
|
20230831,180800,385881980,14670,14670,14670,14670,0
|
|
20230831,180700,385881980,14670,14670,14670,14670,0
|
|
20230831,180600,385881980,14670,14670,14670,14670,0
|
|
20230831,180500,385881980,14670,14670,14670,14670,0
|
|
20230831,180400,385881980,14670,14670,14670,14670,0
|
|
20230831,180300,385881980,14670,14670,14670,14670,0
|
|
20230831,180200,385881980,14670,14670,14670,14670,0
|
|
20230831,180100,385881980,14670,14670,14670,14670,0
|
|
20230831,180000,385881980,14670,14670,14670,14670,0
|
|
20230831,175900,385881980,14670,14670,14670,14670,0
|
|
20230831,175800,385881980,14670,14670,14670,14670,0
|
|
20230831,175700,385881980,14670,14670,14670,14670,0
|
|
20230831,175600,385881980,14670,14670,14670,14670,0
|
|
20230831,175500,385881980,14670,14670,14670,14670,0
|
|
20230831,175400,385881980,14670,14670,14670,14670,0
|
|
20230831,175300,385881980,14670,14670,14670,14670,0
|
|
20230831,175200,385881980,14670,14670,14670,14670,0
|
|
20230831,175100,385881980,14670,14670,14670,14670,0
|
|
20230831,175000,385881980,14670,14670,14670,14670,0
|
|
20230831,174900,385881980,14670,14670,14670,14670,0
|
|
20230831,174800,385881980,14670,14670,14670,14670,0
|
|
20230831,174700,385881980,14670,14670,14670,14670,0
|
|
20230831,174600,385881980,14670,14670,14670,14670,0
|
|
20230831,174500,385881980,14670,14670,14670,14670,0
|
|
20230831,174400,385881980,14670,14670,14670,14670,0
|
|
20230831,174300,385881980,14670,14670,14670,14670,0
|
|
20230831,174200,385881980,14670,14670,14670,14670,0
|
|
20230831,174100,385881980,14670,14670,14670,14670,134
|
|
20230831,174000,385881980,14670,14670,14670,14670,0
|
|
20230831,173900,385881980,14670,14670,14670,14670,0
|
|
20230831,173800,385881980,14670,14670,14670,14670,0
|
|
20230831,173700,385881980,14670,14670,14670,14670,0
|
|
20230831,173600,385881980,14670,14670,14670,14670,0
|
|
20230831,173500,385881980,14670,14670,14670,14670,0
|
|
20230831,173400,385881980,14670,14670,14670,14670,0
|
|
20230831,173300,385881980,14670,14670,14670,14670,0
|
|
20230831,173200,385881980,14670,14670,14670,14670,0
|
|
20230831,173100,385881980,14670,14670,14670,14670,0
|
|
20230831,173000,385881980,14670,14670,14670,14670,0
|
|
20230831,172900,385881980,14670,14670,14670,14670,0
|
|
20230831,172800,385881980,14670,14670,14670,14670,0
|
|
20230831,172700,385881980,14670,14670,14670,14670,0
|
|
20230831,172600,385881980,14670,14670,14670,14670,0
|
|
20230831,172500,385881980,14670,14670,14670,14670,0
|
|
20230831,172400,385881980,14670,14670,14670,14670,0
|
|
20230831,172300,385881980,14670,14670,14670,14670,0
|
|
20230831,172200,385881980,14670,14670,14670,14670,0
|
|
20230831,172100,385881980,14670,14670,14670,14670,0
|
|
20230831,172000,385881980,14670,14670,14670,14670,0
|
|
20230831,171900,385881980,14670,14670,14670,14670,0
|
|
20230831,171800,385881980,14670,14670,14670,14670,0
|
|
20230831,171700,385881980,14670,14670,14670,14670,0
|
|
20230831,171600,385881980,14670,14670,14670,14670,0
|
|
20230831,171500,385881980,14670,14670,14670,14670,0
|
|
20230831,171400,385881980,14670,14670,14670,14670,0
|
|
20230831,171300,385881980,14670,14670,14670,14670,0
|
|
20230831,171200,385881980,14670,14670,14670,14670,0
|
|
20230831,171100,385881980,14670,14670,14670,14670,134
|
|
20230831,171000,385881980,14670,14670,14670,14670,0
|
|
20230831,170900,385881980,14670,14670,14670,14670,0
|
|
20230831,170800,385881980,14670,14670,14670,14670,0
|
|
20230831,170700,385881980,14670,14670,14670,14670,0
|
|
20230831,170600,385881980,14670,14670,14670,14670,0
|
|
20230831,170500,385881980,14670,14670,14670,14670,0
|
|
20230831,170400,385881980,14670,14670,14670,14670,0
|
|
20230831,170300,385881980,14670,14670,14670,14670,0
|
|
20230831,170200,385881980,14670,14670,14670,14670,0
|
|
20230831,170100,385881980,14670,14670,14670,14670,0
|
|
20230831,170000,385881980,14670,14670,14670,14670,0
|
|
20230831,165900,385881980,14670,14670,14670,14670,0
|
|
20230831,165800,385881980,14670,14670,14670,14670,0
|
|
20230831,165700,385881980,14670,14670,14670,14670,0
|
|
20230831,165600,385881980,14670,14670,14670,14670,0
|
|
20230831,165500,385881980,14670,14670,14670,14670,0
|
|
20230831,165400,385881980,14670,14670,14670,14670,0
|
|
20230831,165300,385881980,14670,14670,14670,14670,0
|
|
20230831,165200,385881980,14670,14670,14670,14670,0
|
|
20230831,165100,385881980,14670,14670,14670,14670,0
|
|
20230831,165000,385881980,14670,14670,14670,14670,0
|
|
20230831,164900,385881980,14670,14670,14670,14670,0
|
|
20230831,164800,385881980,14670,14670,14670,14670,0
|
|
20230831,164700,385881980,14670,14670,14670,14670,0
|
|
20230831,164600,385881980,14670,14670,14670,14670,0
|
|
20230831,164500,385881980,14670,14670,14670,14670,0
|
|
20230831,164400,385881980,14670,14670,14670,14670,0
|
|
20230831,164300,385881980,14670,14670,14670,14670,0
|
|
20230831,164200,385881980,14670,14670,14670,14670,0
|
|
20230831,164100,385881980,14670,14670,14670,14670,134
|
|
20230831,164000,385881980,14670,14670,14670,14670,0
|
|
20230831,163900,385881980,14670,14670,14670,14670,0
|
|
20230831,163800,385881980,14670,14670,14670,14670,0
|
|
20230831,163700,385881980,14670,14670,14670,14670,0
|
|
20230831,163600,385881980,14670,14670,14670,14670,0
|
|
20230831,163500,385881980,14670,14670,14670,14670,0
|
|
20230831,163400,385881980,14670,14670,14670,14670,0
|
|
20230831,163300,385881980,14670,14670,14670,14670,0
|
|
20230831,163200,385881980,14670,14670,14670,14670,0
|
|
20230831,163100,385881980,14670,14670,14670,14670,0
|
|
20230831,163000,385881980,14670,14670,14670,14670,0
|
|
20230831,162900,385881980,14670,14670,14670,14670,0
|
|
20230831,162800,385881980,14670,14670,14670,14670,0
|
|
20230831,162700,385881980,14670,14670,14670,14670,0
|
|
20230831,162600,385881980,14670,14670,14670,14670,0
|
|
20230831,162500,385881980,14670,14670,14670,14670,0
|
|
20230831,162400,385881980,14670,14670,14670,14670,0
|
|
20230831,162300,385881980,14670,14670,14670,14670,0
|
|
20230831,162200,385881980,14670,14670,14670,14670,0
|
|
20230831,162100,385881980,14670,14670,14670,14670,0
|
|
20230831,162000,385881980,14670,14670,14670,14670,0
|
|
20230831,161900,385881980,14670,14670,14670,14670,0
|
|
20230831,161800,385881980,14670,14670,14670,14670,0
|
|
20230831,161700,385881980,14670,14670,14670,14670,0
|
|
20230831,161600,385881980,14670,14670,14670,14670,0
|
|
20230831,161500,385881980,14670,14670,14670,14670,0
|
|
20230831,161400,385881980,14670,14670,14670,14670,0
|
|
20230831,161300,385881980,14670,14670,14670,14670,0
|
|
20230831,161200,385881980,14670,14670,14670,14670,0
|
|
20230831,161100,385881980,14670,14670,14670,14670,134
|
|
20230831,161000,385881980,14670,14670,14670,14670,0
|
|
20230831,160900,385881980,14670,14670,14670,14670,0
|
|
20230831,160800,385881980,14670,14670,14670,14670,0
|
|
20230831,160700,385881980,14670,14670,14670,14670,0
|
|
20230831,160600,385881980,14670,14670,14670,14670,0
|
|
20230831,160500,385881980,14670,14670,14670,14670,0
|
|
20230831,160400,385881980,14670,14670,14670,14670,0
|
|
20230831,160300,385881980,14670,14670,14670,14670,0
|
|
20230831,160200,385881980,14670,14670,14670,14670,0
|
|
20230831,160100,385881980,14670,14670,14670,14670,0
|
|
20230831,160000,385881980,14670,14670,14670,14670,0
|
|
20230831,155900,385881980,14670,14670,14670,14670,0
|
|
20230831,155800,385881980,14670,14670,14670,14670,0
|
|
20230831,155700,385881980,14670,14670,14670,14670,0
|
|
20230831,155600,385881980,14670,14670,14670,14670,0
|
|
20230831,155500,385881980,14670,14670,14670,14670,0
|
|
20230831,155400,385881980,14670,14670,14670,14670,0
|
|
20230831,155300,385881980,14670,14670,14670,14670,0
|
|
20230831,155200,385881980,14670,14670,14670,14670,0
|
|
20230831,155100,385881980,14670,14670,14670,14670,0
|
|
20230831,155000,385881980,14670,14670,14670,14670,0
|
|
20230831,154900,385881980,14670,14670,14670,14670,0
|
|
20230831,154800,385881980,14670,14670,14670,14670,0
|
|
20230831,154700,385881980,14670,14670,14670,14670,0
|
|
20230831,154600,385881980,14670,14670,14670,14670,0
|
|
20230831,154500,385881980,14670,14670,14670,14670,0
|
|
20230831,154400,385881980,14670,14670,14670,14670,0
|
|
20230831,154300,385881980,14670,14670,14670,14670,0
|
|
20230831,154200,385881980,14670,14670,14670,14670,0
|
|
20230831,154100,385881980,14670,14670,14670,14670,134
|
|
20230831,154000,385881980,14670,14670,14670,14670,0
|
|
20230831,153900,385881980,14670,14670,14670,14670,0
|
|
20230831,153800,385881980,14670,14670,14670,14670,0
|
|
20230831,153700,385881980,14670,14670,14670,14670,0
|
|
20230831,153600,385881980,14670,14670,14670,14670,0
|
|
20230831,153500,385881980,14670,14670,14670,14670,0
|
|
20230831,153400,385881980,14670,14670,14670,14670,0
|
|
20230831,153300,385881980,14670,14670,14670,14670,0
|
|
20230831,153200,385881980,14670,14670,14670,14670,0
|
|
20230831,153100,385881980,14670,14670,14670,14670,0
|
|
20230831,153000,385881980,14670,14670,14670,14670,134
|
|
20230831,152900,383916200,14670,14670,14670,14670,0
|
|
20230831,152800,383916200,14670,14670,14670,14670,0
|
|
20230831,152700,383916200,14670,14670,14670,14670,0
|
|
20230831,152600,383916200,14670,14670,14670,14670,0
|
|
20230831,152500,383916200,14670,14670,14670,14670,0
|
|
20230831,152400,383916200,14670,14670,14670,14670,0
|
|
20230831,152300,383916200,14670,14670,14670,14670,0
|
|
20230831,152200,383916200,14670,14670,14670,14670,0
|
|
20230831,152100,383916200,14670,14670,14670,14670,0
|
|
20230831,152000,383916200,14670,14670,14670,14670,0
|
|
20230831,151900,383916200,14670,14670,14670,14670,0
|
|
20230831,151800,383916200,14670,14670,14670,14670,1
|
|
20230831,151700,383901530,14670,14670,14670,14670,0
|
|
20230831,151600,383901530,14670,14670,14670,14670,21
|
|
20230831,151500,383593460,14670,14670,14670,14670,34
|
|
20230831,151400,383094680,14620,14630,14630,14620,67
|
|
20230831,151300,382114970,14670,14670,14670,14670,1
|
|
20230831,151200,382100300,14630,14630,14630,14630,13
|
|
20230831,151100,381910110,14630,14630,14630,14630,0
|
|
20230831,151000,381910110,14630,14630,14630,14630,14
|
|
20230831,150900,381705290,14630,14630,14630,14630,15
|
|
20230831,150800,381485840,14630,14630,14630,14630,20
|
|
20230831,150700,381193240,14620,14620,14620,14620,0
|
|
20230831,150600,381193240,14620,14620,14620,14620,30
|
|
20230831,150500,380754640,14620,14620,14620,14620,75
|
|
20230831,150400,379658140,14630,14630,14630,14630,0
|
|
20230831,150300,379658140,14630,14630,14630,14630,10
|
|
20230831,150200,379511840,14630,14630,14630,14630,9
|
|
20230831,150100,379380170,14630,14630,14630,14630,10
|
|
20230831,150000,379233870,14630,14620,14630,14620,822
|
|
20230831,145900,367215630,14630,14640,14640,14630,128
|
|
20230831,145800,365342830,14640,14650,14650,14640,570
|
|
20230831,145700,356992620,14670,14650,14670,14650,3
|
|
20230831,145600,356948650,14650,14640,14650,14640,17
|
|
20230831,145500,356699700,14640,14640,14640,14640,151
|
|
20230831,145400,354489060,14640,14660,14660,14640,101
|
|
20230831,145300,353009690,14660,14660,14660,14660,0
|
|
20230831,145200,353009690,14660,14660,14660,14660,0
|
|
20230831,145100,353009690,14660,14660,14660,14660,0
|
|
20230831,145000,353009690,14660,14660,14660,14660,7
|
|
20230831,144900,352907070,14660,14660,14660,14660,49
|
|
20230831,144800,352188730,14650,14650,14650,14650,0
|
|
20230831,144700,352188730,14650,14650,14650,14650,0
|
|
20230831,144600,352188730,14650,14650,14650,14650,7
|
|
20230831,144500,352086180,14640,14640,14640,14640,0
|
|
20230831,144400,352086180,14640,14640,14640,14640,0
|
|
20230831,144300,352086180,14640,14640,14640,14640,0
|
|
20230831,144200,352086180,14640,14640,14640,14640,0
|
|
20230831,144100,352086180,14640,14650,14650,14640,96
|
|
20230831,144000,350680310,14650,14660,14660,14650,37
|
|
20230831,143900,350137960,14670,14670,14670,14670,0
|
|
20230831,143800,350137960,14670,14670,14670,14670,12
|
|
20230831,143700,349961920,14700,14700,14700,14700,0
|
|
20230831,143600,349961920,14700,14700,14700,14700,0
|
|
20230831,143500,349961920,14700,14700,14700,14700,0
|
|
20230831,143400,349961920,14700,14700,14700,14700,1
|
|
20230831,143300,349947220,14670,14670,14670,14670,0
|
|
20230831,143200,349947220,14670,14670,14670,14670,0
|
|
20230831,143100,349947220,14670,14670,14670,14670,0
|
|
20230831,143000,349947220,14670,14670,14670,14670,50
|
|
20230831,142900,349213720,14710,14710,14710,14710,0
|
|
20230831,142800,349213720,14710,14710,14710,14710,0
|
|
20230831,142700,349213720,14710,14710,14710,14710,0
|
|
20230831,142600,349213720,14710,14710,14710,14710,0
|
|
20230831,142500,349213720,14710,14710,14710,14710,154
|
|
20230831,142400,346948380,14710,14710,14710,14710,0
|
|
20230831,142300,346948380,14710,14710,14710,14710,514
|
|
20230831,142200,339387440,14720,14720,14720,14720,0
|
|
20230831,142100,339387440,14720,14720,14720,14720,4
|
|
20230831,142000,339328560,14710,14710,14710,14710,27
|
|
20230831,141900,338931390,14710,14710,14710,14710,0
|
|
20230831,141800,338931390,14710,14720,14720,14710,300
|
|
20230831,141700,334518260,14760,14760,14760,14760,6
|
|
20230831,141600,334429700,14770,14770,14770,14770,0
|
|
20230831,141500,334429700,14770,14770,14770,14770,0
|
|
20230831,141400,334429700,14770,14760,14770,14760,14
|
|
20230831,141300,334222940,14760,14770,14770,14760,29
|
|
20230831,141200,333794630,14770,14760,14770,14760,43
|
|
20230831,141100,333159760,14720,14720,14720,14720,0
|
|
20230831,141000,333159760,14720,14720,14720,14720,0
|
|
20230831,140900,333159760,14720,14720,14720,14720,0
|
|
20230831,140800,333159760,14720,14720,14720,14720,0
|
|
20230831,140700,333159760,14720,14720,14720,14720,0
|
|
20230831,140600,333159760,14720,14720,14720,14720,0
|
|
20230831,140500,333159760,14720,14720,14720,14720,0
|
|
20230831,140400,333159760,14720,14720,14720,14720,0
|
|
20230831,140300,333159760,14720,14720,14720,14720,0
|
|
20230831,140200,333159760,14720,14720,14720,14720,0
|
|
20230831,140100,333159760,14720,14720,14720,14720,0
|
|
20230831,140000,333159760,14720,14720,14720,14720,0
|
|
20230831,135900,333159760,14720,14720,14720,14720,16
|
|
20230831,135800,332924240,14720,14720,14720,14720,0
|
|
20230831,135700,332924240,14720,14720,14720,14720,7
|
|
20230831,135600,332821200,14720,14720,14720,14720,100
|
|
20230831,135500,331349200,14730,14730,14730,14730,1
|
|
20230831,135400,331334470,14730,14730,14730,14730,63
|
|
20230831,135300,330406480,14840,14720,14840,14720,142
|
|
20230831,135200,328307850,14730,14730,14730,14730,10
|
|
20230831,135100,328160550,14750,14750,14750,14750,0
|
|
20230831,135000,328160550,14750,14750,14750,14750,3
|
|
20230831,134900,328116300,14750,14740,14750,14740,68
|
|
20230831,134800,327113310,14740,14730,14740,14710,34
|
|
20230831,134700,326612770,14730,14730,14730,14730,3
|
|
20230831,134600,326568580,14730,14720,14740,14720,4
|
|
20230831,134500,326509650,14720,14730,14730,14710,4
|
|
20230831,134400,326450770,14730,14720,14730,14710,3
|
|
20230831,134300,326406610,14660,14660,14660,14660,70
|
|
20230831,134200,325380410,14750,14750,14750,14750,0
|
|
20230831,134100,325380410,14750,14750,14750,14750,0
|
|
20230831,134000,325380410,14750,14740,14750,14740,45
|
|
20230831,133900,324717100,14740,14650,14740,14650,23
|
|
20230831,133800,324378860,14640,14640,14640,14640,0
|
|
20230831,133700,324378860,14640,14640,14640,14640,0
|
|
20230831,133600,324378860,14640,14640,14640,14640,0
|
|
20230831,133500,324378860,14640,14640,14640,14640,0
|
|
20230831,133400,324378860,14640,14640,14640,14640,0
|
|
20230831,133300,324378860,14640,14700,14700,14640,1023
|
|
20230831,133200,309367750,14710,14710,14710,14710,0
|
|
20230831,133100,309367750,14710,14710,14710,14710,0
|
|
20230831,133000,309367750,14710,14710,14710,14710,0
|
|
20230831,132900,309367750,14710,14710,14710,14710,22
|
|
20230831,132800,309044130,14710,14710,14710,14710,0
|
|
20230831,132700,309044130,14710,14710,14710,14710,0
|
|
20230831,132600,309044130,14710,14710,14710,14710,0
|
|
20230831,132500,309044130,14710,14710,14710,14710,0
|
|
20230831,132400,309044130,14710,14710,14710,14710,0
|
|
20230831,132300,309044130,14710,14710,14710,14710,0
|
|
20230831,132200,309044130,14710,14720,14720,14710,69
|
|
20230831,132100,308028940,14740,14740,14740,14740,0
|
|
20230831,132000,308028940,14740,14740,14740,14740,5
|
|
20230831,131900,307955240,14740,14740,14740,14740,1
|
|
20230831,131800,307940500,14750,14750,14750,14750,0
|
|
20230831,131700,307940500,14750,14750,14750,14750,0
|
|
20230831,131600,307940500,14750,14750,14750,14750,0
|
|
20230831,131500,307940500,14750,14750,14750,14750,0
|
|
20230831,131400,307940500,14750,14750,14750,14750,0
|
|
20230831,131300,307940500,14750,14750,14750,14750,1
|
|
20230831,131200,307925750,14750,14750,14750,14750,0
|
|
20230831,131100,307925750,14750,14750,14750,14750,0
|
|
20230831,131000,307925750,14750,14750,14750,14750,0
|
|
20230831,130900,307925750,14750,14750,14750,14750,0
|
|
20230831,130800,307925750,14750,14740,14750,14740,69
|
|
20230831,130700,306908040,14710,14710,14710,14710,100
|
|
20230831,130600,305437040,14710,14710,14710,14710,0
|
|
20230831,130500,305437040,14710,14720,14720,14710,100
|
|
20230831,130400,303965810,14750,14750,14750,14750,0
|
|
20230831,130300,303965810,14750,14750,14750,14750,0
|
|
20230831,130200,303965810,14750,14750,14750,14750,0
|
|
20230831,130100,303965810,14750,14750,14750,14750,0
|
|
20230831,130000,303965810,14750,14750,14750,14750,0
|
|
20230831,125900,303965810,14750,14750,14750,14750,1029
|
|
20230831,125800,288788060,14740,14740,14740,14740,1
|
|
20230831,125700,288773320,14730,14730,14730,14730,0
|
|
20230831,125600,288773320,14730,14730,14730,14730,0
|
|
20230831,125500,288773320,14730,14730,14730,14730,0
|
|
20230831,125400,288773320,14730,14730,14730,14730,0
|
|
20230831,125300,288773320,14730,14710,14730,14710,140
|
|
20230831,125200,286713890,14710,14710,14710,14710,521
|
|
20230831,125100,279049980,14710,14710,14710,14710,0
|
|
20230831,125000,279049980,14710,14710,14710,14710,10
|
|
20230831,124900,278902880,14700,14700,14700,14700,0
|
|
20230831,124800,278902880,14700,14700,14700,14700,0
|
|
20230831,124700,278902880,14700,14700,14700,14700,0
|
|
20230831,124600,278902880,14700,14700,14700,14700,0
|
|
20230831,124500,278902880,14700,14700,14700,14700,0
|
|
20230831,124400,278902880,14700,14700,14700,14700,0
|
|
20230831,124300,278902880,14700,14700,14700,14700,18
|
|
20230831,124200,278638280,14700,14700,14700,14700,29
|
|
20230831,124100,278211980,14700,14700,14700,14700,20
|
|
20230831,124000,277917980,14700,14700,14700,14700,0
|
|
20230831,123900,277917980,14700,14700,14700,14700,0
|
|
20230831,123800,277917980,14700,14700,14700,14700,0
|
|
20230831,123700,277917980,14700,14700,14700,14700,1
|
|
20230831,123600,277903280,14670,14670,14670,14670,0
|
|
20230831,123500,277903280,14670,14700,14700,14670,10
|
|
20230831,123400,277756520,14700,14700,14700,14700,0
|
|
20230831,123300,277756520,14700,14700,14700,14700,0
|
|
20230831,123200,277756520,14700,14700,14700,14700,0
|
|
20230831,123100,277756520,14700,14700,14700,14700,0
|
|
20230831,123000,277756520,14700,14700,14700,14700,0
|
|
20230831,122900,277756520,14700,14700,14700,14700,0
|
|
20230831,122800,277756520,14700,14700,14700,14700,1
|
|
20230831,122700,277741820,14710,14710,14710,14710,1
|
|
20230831,122600,277727110,14710,14710,14710,14710,22
|
|
20230831,122500,277403490,14670,14670,14670,14670,0
|
|
20230831,122400,277403490,14670,14670,14670,14670,276
|
|
20230831,122300,273354570,14770,14770,14770,14770,0
|
|
20230831,122200,273354570,14770,14770,14770,14770,0
|
|
20230831,122100,273354570,14770,14770,14770,14770,0
|
|
20230831,122000,273354570,14770,14770,14770,14770,0
|
|
20230831,121900,273354570,14770,14700,14790,14660,217
|
|
20230831,121800,270165650,14660,14660,14660,14660,0
|
|
20230831,121700,270165650,14660,14660,14660,14660,0
|
|
20230831,121600,270165650,14660,14660,14660,14660,37
|
|
20230831,121500,269623230,14660,14660,14660,14660,0
|
|
20230831,121400,269623230,14660,14670,14670,14660,49
|
|
20230831,121300,268904790,14660,14660,14660,14660,0
|
|
20230831,121200,268904790,14660,14680,14680,14660,5
|
|
20230831,121100,268831450,14680,14700,14700,14680,202
|
|
20230831,121000,265862070,14700,14710,14710,14700,625
|
|
20230831,120900,256672540,14720,14720,14720,14720,0
|
|
20230831,120800,256672540,14720,14730,14730,14720,91
|
|
20230831,120700,255333010,14730,14730,14730,14730,3
|
|
20230831,120600,255288820,14730,14730,14730,14730,0
|
|
20230831,120500,255288820,14730,14730,14730,14730,2
|
|
20230831,120400,255259360,14730,14730,14730,14730,5
|
|
20230831,120300,255185710,14720,14730,14730,14720,53
|
|
20230831,120200,254405120,14770,14770,14770,14770,0
|
|
20230831,120100,254405120,14770,14770,14770,14770,0
|
|
20230831,120000,254405120,14770,14770,14770,14770,0
|
|
20230831,115900,254405120,14770,14770,14770,14770,0
|
|
20230831,115800,254405120,14770,14770,14770,14770,0
|
|
20230831,115700,254405120,14770,14770,14770,14770,0
|
|
20230831,115600,254405120,14770,14770,14770,14770,10
|
|
20230831,115500,254257420,14790,14790,14790,14790,0
|
|
20230831,115400,254257420,14790,14790,14790,14790,0
|
|
20230831,115300,254257420,14790,14790,14790,14790,0
|
|
20230831,115200,254257420,14790,14790,14790,14790,0
|
|
20230831,115100,254257420,14790,14790,14790,14790,0
|
|
20230831,115000,254257420,14790,14790,14790,14790,0
|
|
20230831,114900,254257420,14790,14790,14790,14790,0
|
|
20230831,114800,254257420,14790,14790,14790,14790,1
|
|
20230831,114700,254242630,14820,14820,14820,14820,0
|
|
20230831,114600,254242630,14820,14820,14820,14820,0
|
|
20230831,114500,254242630,14820,14820,14820,14820,0
|
|
20230831,114400,254242630,14820,14820,14820,14820,0
|
|
20230831,114300,254242630,14820,14820,14820,14820,1
|
|
20230831,114200,254227810,14720,14720,14720,14720,0
|
|
20230831,114100,254227810,14720,14800,14800,14720,1322
|
|
20230831,114000,234678870,14890,14830,14890,14830,32
|
|
20230831,113900,234204070,14830,14830,14830,14830,0
|
|
20230831,113800,234204070,14830,14830,14830,14830,0
|
|
20230831,113700,234204070,14830,14830,14830,14830,0
|
|
20230831,113600,234204070,14830,14830,14830,14830,0
|
|
20230831,113500,234204070,14830,14830,14830,14830,0
|
|
20230831,113400,234204070,14830,14830,14830,14830,1
|
|
20230831,113300,234189240,14890,14890,14890,14890,0
|
|
20230831,113200,234189240,14890,14890,14890,14890,0
|
|
20230831,113100,234189240,14890,14890,14890,14890,0
|
|
20230831,113000,234189240,14890,14890,14890,14890,0
|
|
20230831,112900,234189240,14890,14910,14910,14890,3
|
|
20230831,112800,234144530,14930,14780,14930,14780,80
|
|
20230831,112700,232956010,14770,14770,14770,14770,39
|
|
20230831,112600,232379980,14770,14770,14770,14770,1
|
|
20230831,112500,232365210,14720,14720,14720,14720,0
|
|
20230831,112400,232365210,14720,14740,14740,14720,61
|
|
20230831,112300,231466430,14740,14740,14740,14740,0
|
|
20230831,112200,231466430,14740,14740,14740,14740,0
|
|
20230831,112100,231466430,14740,14740,14740,14740,0
|
|
20230831,112000,231466430,14740,14740,14740,14740,0
|
|
20230831,111900,231466430,14740,14740,14740,14740,0
|
|
20230831,111800,231466430,14740,14750,14750,14740,200
|
|
20230831,111700,228517940,14780,14780,14780,14780,2
|
|
20230831,111600,228488380,14750,14750,14750,14750,1
|
|
20230831,111500,228473630,14760,14770,14770,14760,153
|
|
20230831,111400,226215110,14770,14770,14770,14770,6
|
|
20230831,111300,226126490,14770,14770,14770,14770,0
|
|
20230831,111200,226126490,14770,14770,14770,14770,0
|
|
20230831,111100,226126490,14770,14770,14770,14770,0
|
|
20230831,111000,226126490,14770,14770,14770,14770,0
|
|
20230831,110900,226126490,14770,14780,14780,14770,110
|
|
20230831,110800,224500950,14780,14780,14780,14780,0
|
|
20230831,110700,224500950,14780,14790,14790,14780,6
|
|
20230831,110600,224412220,14810,14830,14830,14810,794
|
|
20230831,110500,212641630,14830,14830,14830,14830,11
|
|
20230831,110400,212478500,14830,14840,14840,14830,122
|
|
20230831,110300,210668030,14850,14850,14850,14850,48
|
|
20230831,110200,209955230,14850,14850,14850,14850,0
|
|
20230831,110100,209955230,14850,14860,14860,14850,20
|
|
20230831,110000,209658130,14930,14930,14930,14930,1
|
|
20230831,105900,209643200,14940,14940,14940,14940,0
|
|
20230831,105800,209643200,14940,14940,14940,14940,0
|
|
20230831,105700,209643200,14940,14940,14940,14940,0
|
|
20230831,105600,209643200,14940,14940,14940,14940,14
|
|
20230831,105500,209434040,14970,14970,14970,14970,0
|
|
20230831,105400,209434040,14970,14970,14970,14970,0
|
|
20230831,105300,209434040,14970,14970,14970,14970,1
|
|
20230831,105200,209419070,14890,14890,14890,14890,27
|
|
20230831,105100,209017040,14860,14860,14860,14860,0
|
|
20230831,105000,209017040,14860,14860,14860,14860,0
|
|
20230831,104900,209017040,14860,14860,14860,14860,0
|
|
20230831,104800,209017040,14860,14860,14860,14860,0
|
|
20230831,104700,209017040,14860,14890,14890,14860,19
|
|
20230831,104600,208734160,14890,14890,14890,14890,26
|
|
20230831,104500,208347020,14890,14890,14890,14890,0
|
|
20230831,104400,208347020,14890,14890,14890,14890,1
|
|
20230831,104300,208332130,14860,14860,14860,14860,0
|
|
20230831,104200,208332130,14860,14860,14860,14860,0
|
|
20230831,104100,208332130,14860,14860,14860,14860,0
|
|
20230831,104000,208332130,14860,14860,14860,14860,0
|
|
20230831,103900,208332130,14860,14860,14860,14860,2
|
|
20230831,103800,208302410,14860,14860,14860,14860,7
|
|
20230831,103700,208198390,14850,14850,14850,14850,35
|
|
20230831,103600,207678640,14850,14850,14850,14850,0
|
|
20230831,103500,207678640,14850,14840,14850,14840,25
|
|
20230831,103400,207307580,14840,14840,14840,14840,10
|
|
20230831,103300,207159180,14840,14830,14840,14820,118
|
|
20230831,103200,205408930,14830,14830,14830,14830,5
|
|
20230831,103100,205334780,14830,14830,14830,14830,11
|
|
20230831,103000,205171650,14830,14830,14830,14830,1
|
|
20230831,102900,205156820,14760,14760,14760,14760,0
|
|
20230831,102800,205156820,14760,14760,14760,14760,0
|
|
20230831,102700,205156820,14760,14810,14810,14760,301
|
|
20230831,102600,200701460,14810,14810,14810,14810,0
|
|
20230831,102500,200701460,14810,14810,14810,14810,0
|
|
20230831,102400,200701460,14810,14810,14810,14810,1
|
|
20230831,102300,200686650,14810,14810,14810,14810,0
|
|
20230831,102200,200686650,14810,14810,14810,14810,0
|
|
20230831,102100,200686650,14810,14810,14810,14810,1
|
|
20230831,102000,200671840,14830,14830,14830,14830,2
|
|
20230831,101900,200642180,14800,14800,14800,14800,0
|
|
20230831,101800,200642180,14800,14840,14840,14800,990
|
|
20230831,101700,185987200,14840,14840,14840,14840,0
|
|
20230831,101600,185987200,14840,14840,14840,14840,0
|
|
20230831,101500,185987200,14840,14840,14840,14840,0
|
|
20230831,101400,185987200,14840,14840,14840,14840,0
|
|
20230831,101300,185987200,14840,14840,14840,14840,0
|
|
20230831,101200,185987200,14840,14840,14840,14840,0
|
|
20230831,101100,185987200,14840,14840,14840,14840,0
|
|
20230831,101000,185987200,14840,14900,14900,14840,2
|
|
20230831,100900,185957460,14840,14840,14840,14840,100
|
|
20230831,100800,184473460,14820,14820,14820,14820,0
|
|
20230831,100700,184473460,14820,14820,14820,14820,0
|
|
20230831,100600,184473460,14820,14860,14860,14820,6
|
|
20230831,100500,184384340,14850,14850,14850,14850,11
|
|
20230831,100400,184220990,14850,14930,14930,14850,201
|
|
20230831,100300,181232360,14910,14920,14920,14910,44
|
|
20230831,100200,180576240,14920,14920,14920,14920,0
|
|
20230831,100100,180576240,14920,14920,14920,14920,43
|
|
20230831,100000,179934680,14920,14920,14920,14920,4
|
|
20230831,095900,179875000,14920,14910,14930,14910,64
|
|
20230831,095800,178920100,14900,14900,14900,14900,0
|
|
20230831,095700,178920100,14900,14910,14910,14900,76
|
|
20230831,095600,177787670,14910,14940,14940,14910,152
|
|
20230831,095500,175520990,14930,14950,14950,14930,144
|
|
20230831,095400,173369450,14980,14980,14980,14960,23
|
|
20230831,095300,173024970,14970,14970,14970,14970,0
|
|
20230831,095200,173024970,14970,15010,15010,14970,37
|
|
20230831,095100,172470270,15020,15020,15020,15020,0
|
|
20230831,095000,172470270,15020,15080,15080,15020,107
|
|
20230831,094900,170862710,15020,15020,15020,15020,116
|
|
20230831,094800,169120390,15080,15080,15080,15080,1
|
|
20230831,094700,169105310,15080,15070,15080,15070,224
|
|
20230831,094600,165729390,15070,15080,15080,15070,104
|
|
20230831,094500,164161110,15080,15080,15080,15080,6
|
|
20230831,094400,164070630,15080,15080,15080,15080,4
|
|
20230831,094300,164010310,15020,15020,15020,15020,0
|
|
20230831,094200,164010310,15020,15020,15020,15020,0
|
|
20230831,094100,164010310,15020,15020,15020,15020,113
|
|
20230831,094000,162313050,15010,15010,15010,15010,1
|
|
20230831,093900,162298040,15010,15100,15100,15010,11
|
|
20230831,093800,162132840,15100,15070,15100,15070,131
|
|
20230831,093700,160158130,15040,15040,15040,15040,130
|
|
20230831,093600,158202930,15040,15040,15040,14980,3
|
|
20230831,093500,158157870,15030,15030,15030,15030,132
|
|
20230831,093400,156173910,15000,15000,15000,15000,20
|
|
20230831,093300,155873910,15000,15000,15000,15000,30
|
|
20230831,093200,155423910,15000,15000,15000,15000,0
|
|
20230831,093100,155423910,15000,15000,15000,14970,94
|
|
20230831,093000,154015410,15000,15010,15010,15000,104
|
|
20230831,092900,152455400,15000,15010,15010,15000,712
|
|
20230831,092800,141775180,15040,15040,15040,15040,9
|
|
20230831,092700,141639820,15080,15040,15080,15000,391
|
|
20230831,092600,135756020,15080,15100,15100,15080,232
|
|
20230831,092500,132254360,15120,15110,15120,15100,682
|
|
20230831,092400,121951420,15110,15090,15130,15090,302
|
|
20230831,092300,117387960,15080,15150,15150,15080,362
|
|
20230831,092200,111910680,15150,15130,15150,15130,296
|
|
20230831,092100,107430860,15130,15130,15140,15130,599
|
|
20230831,092000,98366960,15140,14980,15140,14980,1559
|
|
20230831,091900,74903730,15000,14980,15000,14980,802
|
|
20230831,091800,62877960,14990,14990,14990,14990,2
|
|
20230831,091700,62847980,15000,15000,15000,14990,114
|
|
20230831,091600,61138080,15000,14980,15000,14980,898
|
|
20230831,091500,47672930,14980,14860,14980,14860,1489
|
|
20230831,091400,25442480,14860,14860,14870,14860,216
|
|
20230831,091300,22232570,14850,14830,14850,14830,496
|
|
20230831,091200,14870900,14810,14810,14810,14810,35
|
|
20230831,091100,14352550,14810,14810,14810,14810,100
|
|
20230831,091000,12871550,14810,14810,14810,14810,0
|
|
20230831,090900,12871550,14810,14810,14810,14810,101
|
|
20230831,090800,11375740,14840,14800,14840,14800,273
|
|
20230831,090700,7333400,14800,14810,14810,14800,68
|
|
20230831,090600,6326990,14670,14670,14670,14670,1
|
|
20230831,090500,6312320,14600,14600,14600,14600,0
|
|
20230831,090400,6312320,14600,14600,14600,14600,0
|
|
20230831,090300,6312320,14600,14620,14620,14600,366
|
|
20230831,090200,965780,14600,14600,14600,14600,5
|
|
20230831,090100,892780,14570,14570,14570,14570,1
|
|
20230831,090000,878210,14570,14850,14850,14520,60
|