648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194500,351057020,14580,14580,14580,14580,9506
|
|
20230831,194400,351057020,14580,14580,14580,14580,0
|
|
20230831,194300,351057020,14580,14580,14580,14580,0
|
|
20230831,194200,351057020,14580,14580,14580,14580,0
|
|
20230831,194100,351057020,14580,14580,14580,14580,0
|
|
20230831,194000,351057020,14580,14580,14580,14580,0
|
|
20230831,193900,351057020,14580,14580,14580,14580,0
|
|
20230831,193800,351057020,14580,14580,14580,14580,0
|
|
20230831,193700,351057020,14580,14580,14580,14580,0
|
|
20230831,193600,351057020,14580,14580,14580,14580,0
|
|
20230831,193500,351057020,14580,14580,14580,14580,0
|
|
20230831,193400,351057020,14580,14580,14580,14580,0
|
|
20230831,193300,351057020,14580,14580,14580,14580,0
|
|
20230831,193200,351057020,14580,14580,14580,14580,0
|
|
20230831,193100,351057020,14580,14580,14580,14580,0
|
|
20230831,193000,351057020,14580,14580,14580,14580,0
|
|
20230831,192900,351057020,14580,14580,14580,14580,0
|
|
20230831,192800,351057020,14580,14580,14580,14580,0
|
|
20230831,192700,351057020,14580,14580,14580,14580,0
|
|
20230831,192600,351057020,14580,14580,14580,14580,0
|
|
20230831,192500,351057020,14580,14580,14580,14580,0
|
|
20230831,192400,351057020,14580,14580,14580,14580,0
|
|
20230831,192300,351057020,14580,14580,14580,14580,0
|
|
20230831,192200,351057020,14580,14580,14580,14580,0
|
|
20230831,192100,351057020,14580,14580,14580,14580,0
|
|
20230831,192000,351057020,14580,14580,14580,14580,0
|
|
20230831,191900,351057020,14580,14580,14580,14580,0
|
|
20230831,191800,351057020,14580,14580,14580,14580,0
|
|
20230831,191700,351057020,14580,14580,14580,14580,0
|
|
20230831,191600,351057020,14580,14580,14580,14580,0
|
|
20230831,191500,351057020,14580,14580,14580,14580,9506
|
|
20230831,191400,351057020,14580,14580,14580,14580,0
|
|
20230831,191300,351057020,14580,14580,14580,14580,0
|
|
20230831,191200,351057020,14580,14580,14580,14580,0
|
|
20230831,191100,351057020,14580,14580,14580,14580,0
|
|
20230831,191000,351057020,14580,14580,14580,14580,0
|
|
20230831,190900,351057020,14580,14580,14580,14580,0
|
|
20230831,190800,351057020,14580,14580,14580,14580,0
|
|
20230831,190700,351057020,14580,14580,14580,14580,0
|
|
20230831,190600,351057020,14580,14580,14580,14580,0
|
|
20230831,190500,351057020,14580,14580,14580,14580,0
|
|
20230831,190400,351057020,14580,14580,14580,14580,0
|
|
20230831,190300,351057020,14580,14580,14580,14580,0
|
|
20230831,190200,351057020,14580,14580,14580,14580,0
|
|
20230831,190100,351057020,14580,14580,14580,14580,0
|
|
20230831,190000,351057020,14580,14580,14580,14580,0
|
|
20230831,185900,351057020,14580,14580,14580,14580,0
|
|
20230831,185800,351057020,14580,14580,14580,14580,0
|
|
20230831,185700,351057020,14580,14580,14580,14580,0
|
|
20230831,185600,351057020,14580,14580,14580,14580,0
|
|
20230831,185500,351057020,14580,14580,14580,14580,0
|
|
20230831,185400,351057020,14580,14580,14580,14580,0
|
|
20230831,185300,351057020,14580,14580,14580,14580,0
|
|
20230831,185200,351057020,14580,14580,14580,14580,0
|
|
20230831,185100,351057020,14580,14580,14580,14580,0
|
|
20230831,185000,351057020,14580,14580,14580,14580,0
|
|
20230831,184900,351057020,14580,14580,14580,14580,0
|
|
20230831,184800,351057020,14580,14580,14580,14580,0
|
|
20230831,184700,351057020,14580,14580,14580,14580,0
|
|
20230831,184600,351057020,14580,14580,14580,14580,0
|
|
20230831,184500,351057020,14580,14580,14580,14580,9506
|
|
20230831,184400,351057020,14580,14580,14580,14580,0
|
|
20230831,184300,351057020,14580,14580,14580,14580,0
|
|
20230831,184200,351057020,14580,14580,14580,14580,0
|
|
20230831,184100,351057020,14580,14580,14580,14580,0
|
|
20230831,184000,351057020,14580,14580,14580,14580,0
|
|
20230831,183900,351057020,14580,14580,14580,14580,0
|
|
20230831,183800,351057020,14580,14580,14580,14580,0
|
|
20230831,183700,351057020,14580,14580,14580,14580,0
|
|
20230831,183600,351057020,14580,14580,14580,14580,0
|
|
20230831,183500,351057020,14580,14580,14580,14580,0
|
|
20230831,183400,351057020,14580,14580,14580,14580,0
|
|
20230831,183300,351057020,14580,14580,14580,14580,0
|
|
20230831,183200,351057020,14580,14580,14580,14580,0
|
|
20230831,183100,351057020,14580,14580,14580,14580,0
|
|
20230831,183000,351057020,14580,14580,14580,14580,0
|
|
20230831,182900,351057020,14580,14580,14580,14580,0
|
|
20230831,182800,351057020,14580,14580,14580,14580,0
|
|
20230831,182700,351057020,14580,14580,14580,14580,0
|
|
20230831,182600,351057020,14580,14580,14580,14580,0
|
|
20230831,182500,351057020,14580,14580,14580,14580,0
|
|
20230831,182400,351057020,14580,14580,14580,14580,0
|
|
20230831,182300,351057020,14580,14580,14580,14580,0
|
|
20230831,182200,351057020,14580,14580,14580,14580,0
|
|
20230831,182100,351057020,14580,14580,14580,14580,0
|
|
20230831,182000,351057020,14580,14580,14580,14580,0
|
|
20230831,181900,351057020,14580,14580,14580,14580,0
|
|
20230831,181800,351057020,14580,14580,14580,14580,0
|
|
20230831,181700,351057020,14580,14580,14580,14580,0
|
|
20230831,181600,351057020,14580,14580,14580,14580,0
|
|
20230831,181500,351057020,14580,14580,14580,14580,9506
|
|
20230831,181400,351057020,14580,14580,14580,14580,0
|
|
20230831,181300,351057020,14580,14580,14580,14580,0
|
|
20230831,181200,351057020,14580,14580,14580,14580,0
|
|
20230831,181100,351057020,14580,14580,14580,14580,0
|
|
20230831,181000,351057020,14580,14580,14580,14580,0
|
|
20230831,180900,351057020,14580,14580,14580,14580,0
|
|
20230831,180800,351057020,14580,14580,14580,14580,0
|
|
20230831,180700,351057020,14580,14580,14580,14580,0
|
|
20230831,180600,351057020,14580,14580,14580,14580,0
|
|
20230831,180500,351057020,14580,14580,14580,14580,0
|
|
20230831,180400,351057020,14580,14580,14580,14580,0
|
|
20230831,180300,351057020,14580,14580,14580,14580,0
|
|
20230831,180200,351057020,14580,14580,14580,14580,0
|
|
20230831,180100,351057020,14580,14580,14580,14580,0
|
|
20230831,180000,351057020,14580,14580,14580,14580,0
|
|
20230831,175900,351057020,14580,14580,14580,14580,0
|
|
20230831,175800,351057020,14580,14580,14580,14580,0
|
|
20230831,175700,351057020,14580,14580,14580,14580,0
|
|
20230831,175600,351057020,14580,14580,14580,14580,0
|
|
20230831,175500,351057020,14580,14580,14580,14580,0
|
|
20230831,175400,351057020,14580,14580,14580,14580,0
|
|
20230831,175300,351057020,14580,14580,14580,14580,0
|
|
20230831,175200,351057020,14580,14580,14580,14580,0
|
|
20230831,175100,351057020,14580,14580,14580,14580,0
|
|
20230831,175000,351057020,14580,14580,14580,14580,0
|
|
20230831,174900,351057020,14580,14580,14580,14580,0
|
|
20230831,174800,351057020,14580,14580,14580,14580,0
|
|
20230831,174700,351057020,14580,14580,14580,14580,0
|
|
20230831,174600,351057020,14580,14580,14580,14580,0
|
|
20230831,174500,351057020,14580,14580,14580,14580,9506
|
|
20230831,174400,351057020,14580,14580,14580,14580,0
|
|
20230831,174300,351057020,14580,14580,14580,14580,0
|
|
20230831,174200,351057020,14580,14580,14580,14580,0
|
|
20230831,174100,351057020,14580,14580,14580,14580,0
|
|
20230831,174000,351057020,14580,14580,14580,14580,0
|
|
20230831,173900,351057020,14580,14580,14580,14580,0
|
|
20230831,173800,351057020,14580,14580,14580,14580,0
|
|
20230831,173700,351057020,14580,14580,14580,14580,0
|
|
20230831,173600,351057020,14580,14580,14580,14580,0
|
|
20230831,173500,351057020,14580,14580,14580,14580,0
|
|
20230831,173400,351057020,14580,14580,14580,14580,0
|
|
20230831,173300,351057020,14580,14580,14580,14580,0
|
|
20230831,173200,351057020,14580,14580,14580,14580,0
|
|
20230831,173100,351057020,14580,14580,14580,14580,0
|
|
20230831,173000,351057020,14580,14580,14580,14580,0
|
|
20230831,172900,351057020,14580,14580,14580,14580,0
|
|
20230831,172800,351057020,14580,14580,14580,14580,0
|
|
20230831,172700,351057020,14580,14580,14580,14580,0
|
|
20230831,172600,351057020,14580,14580,14580,14580,0
|
|
20230831,172500,351057020,14580,14580,14580,14580,0
|
|
20230831,172400,351057020,14580,14580,14580,14580,0
|
|
20230831,172300,351057020,14580,14580,14580,14580,0
|
|
20230831,172200,351057020,14580,14580,14580,14580,0
|
|
20230831,172100,351057020,14580,14580,14580,14580,0
|
|
20230831,172000,351057020,14580,14580,14580,14580,0
|
|
20230831,171900,351057020,14580,14580,14580,14580,0
|
|
20230831,171800,351057020,14580,14580,14580,14580,0
|
|
20230831,171700,351057020,14580,14580,14580,14580,0
|
|
20230831,171600,351057020,14580,14580,14580,14580,0
|
|
20230831,171500,351057020,14580,14580,14580,14580,9506
|
|
20230831,171400,351057020,14580,14580,14580,14580,0
|
|
20230831,171300,351057020,14580,14580,14580,14580,0
|
|
20230831,171200,351057020,14580,14580,14580,14580,0
|
|
20230831,171100,351057020,14580,14580,14580,14580,0
|
|
20230831,171000,351057020,14580,14580,14580,14580,0
|
|
20230831,170900,351057020,14580,14580,14580,14580,0
|
|
20230831,170800,351057020,14580,14580,14580,14580,0
|
|
20230831,170700,351057020,14580,14580,14580,14580,0
|
|
20230831,170600,351057020,14580,14580,14580,14580,0
|
|
20230831,170500,351057020,14580,14580,14580,14580,0
|
|
20230831,170400,351057020,14580,14580,14580,14580,0
|
|
20230831,170300,351057020,14580,14580,14580,14580,0
|
|
20230831,170200,351057020,14580,14580,14580,14580,0
|
|
20230831,170100,351057020,14580,14580,14580,14580,0
|
|
20230831,170000,351057020,14580,14580,14580,14580,0
|
|
20230831,165900,351057020,14580,14580,14580,14580,0
|
|
20230831,165800,351057020,14580,14580,14580,14580,0
|
|
20230831,165700,351057020,14580,14580,14580,14580,0
|
|
20230831,165600,351057020,14580,14580,14580,14580,0
|
|
20230831,165500,351057020,14580,14580,14580,14580,0
|
|
20230831,165400,351057020,14580,14580,14580,14580,0
|
|
20230831,165300,351057020,14580,14580,14580,14580,0
|
|
20230831,165200,351057020,14580,14580,14580,14580,0
|
|
20230831,165100,351057020,14580,14580,14580,14580,0
|
|
20230831,165000,351057020,14580,14580,14580,14580,0
|
|
20230831,164900,351057020,14580,14580,14580,14580,0
|
|
20230831,164800,351057020,14580,14580,14580,14580,0
|
|
20230831,164700,351057020,14580,14580,14580,14580,0
|
|
20230831,164600,351057020,14580,14580,14580,14580,0
|
|
20230831,164500,351057020,14580,14580,14580,14580,9506
|
|
20230831,164400,351057020,14580,14580,14580,14580,0
|
|
20230831,164300,351057020,14580,14580,14580,14580,0
|
|
20230831,164200,351057020,14580,14580,14580,14580,0
|
|
20230831,164100,351057020,14580,14580,14580,14580,0
|
|
20230831,164000,351057020,14580,14580,14580,14580,0
|
|
20230831,163900,351057020,14580,14580,14580,14580,0
|
|
20230831,163800,351057020,14580,14580,14580,14580,0
|
|
20230831,163700,351057020,14580,14580,14580,14580,0
|
|
20230831,163600,351057020,14580,14580,14580,14580,0
|
|
20230831,163500,351057020,14580,14580,14580,14580,0
|
|
20230831,163400,351057020,14580,14580,14580,14580,0
|
|
20230831,163300,351057020,14580,14580,14580,14580,0
|
|
20230831,163200,351057020,14580,14580,14580,14580,0
|
|
20230831,163100,351057020,14580,14580,14580,14580,0
|
|
20230831,163000,351057020,14580,14580,14580,14580,0
|
|
20230831,162900,351057020,14580,14580,14580,14580,0
|
|
20230831,162800,351057020,14580,14580,14580,14580,0
|
|
20230831,162700,351057020,14580,14580,14580,14580,0
|
|
20230831,162600,351057020,14580,14580,14580,14580,0
|
|
20230831,162500,351057020,14580,14580,14580,14580,0
|
|
20230831,162400,351057020,14580,14580,14580,14580,0
|
|
20230831,162300,351057020,14580,14580,14580,14580,0
|
|
20230831,162200,351057020,14580,14580,14580,14580,0
|
|
20230831,162100,351057020,14580,14580,14580,14580,0
|
|
20230831,162000,351057020,14580,14580,14580,14580,0
|
|
20230831,161900,351057020,14580,14580,14580,14580,0
|
|
20230831,161800,351057020,14580,14580,14580,14580,0
|
|
20230831,161700,351057020,14580,14580,14580,14580,0
|
|
20230831,161600,351057020,14580,14580,14580,14580,0
|
|
20230831,161500,351057020,14580,14580,14580,14580,9506
|
|
20230831,161400,351057020,14580,14580,14580,14580,0
|
|
20230831,161300,351057020,14580,14580,14580,14580,0
|
|
20230831,161200,351057020,14580,14580,14580,14580,0
|
|
20230831,161100,351057020,14580,14580,14580,14580,0
|
|
20230831,161000,351057020,14580,14580,14580,14580,0
|
|
20230831,160900,351057020,14580,14580,14580,14580,0
|
|
20230831,160800,351057020,14580,14580,14580,14580,0
|
|
20230831,160700,351057020,14580,14580,14580,14580,0
|
|
20230831,160600,351057020,14580,14580,14580,14580,0
|
|
20230831,160500,351057020,14580,14580,14580,14580,0
|
|
20230831,160400,351057020,14580,14580,14580,14580,0
|
|
20230831,160300,351057020,14580,14580,14580,14580,0
|
|
20230831,160200,351057020,14580,14580,14580,14580,0
|
|
20230831,160100,351057020,14580,14580,14580,14580,0
|
|
20230831,160000,351057020,14580,14580,14580,14580,0
|
|
20230831,155900,351057020,14580,14580,14580,14580,0
|
|
20230831,155800,351057020,14580,14580,14580,14580,0
|
|
20230831,155700,351057020,14580,14580,14580,14580,0
|
|
20230831,155600,351057020,14580,14580,14580,14580,0
|
|
20230831,155500,351057020,14580,14580,14580,14580,0
|
|
20230831,155400,351057020,14580,14580,14580,14580,0
|
|
20230831,155300,351057020,14580,14580,14580,14580,0
|
|
20230831,155200,351057020,14580,14580,14580,14580,0
|
|
20230831,155100,351057020,14580,14580,14580,14580,0
|
|
20230831,155000,351057020,14580,14580,14580,14580,0
|
|
20230831,154900,351057020,14580,14580,14580,14580,0
|
|
20230831,154800,351057020,14580,14580,14580,14580,0
|
|
20230831,154700,351057020,14580,14580,14580,14580,0
|
|
20230831,154600,351057020,14580,14580,14580,14580,0
|
|
20230831,154500,351057020,14580,14580,14580,14580,9506
|
|
20230831,154400,351057020,14580,14580,14580,14580,0
|
|
20230831,154300,351057020,14580,14580,14580,14580,0
|
|
20230831,154200,351057020,14580,14580,14580,14580,0
|
|
20230831,154100,351057020,14580,14580,14580,14580,0
|
|
20230831,154000,351057020,14580,14580,14580,14580,0
|
|
20230831,153900,351057020,14580,14580,14580,14580,0
|
|
20230831,153800,351057020,14580,14580,14580,14580,0
|
|
20230831,153700,351057020,14580,14580,14580,14580,0
|
|
20230831,153600,351057020,14580,14580,14580,14580,0
|
|
20230831,153500,351057020,14580,14580,14580,14580,0
|
|
20230831,153400,351057020,14580,14580,14580,14580,0
|
|
20230831,153300,351057020,14580,14580,14580,14580,0
|
|
20230831,153200,351057020,14580,14580,14580,14580,0
|
|
20230831,153100,351057020,14580,14580,14580,14580,0
|
|
20230831,153000,351057020,14580,14580,14580,14580,9506
|
|
20230831,152900,212459540,14660,14660,14660,14660,0
|
|
20230831,152800,212459540,14660,14660,14660,14660,0
|
|
20230831,152700,212459540,14660,14660,14660,14660,0
|
|
20230831,152600,212459540,14660,14660,14660,14660,0
|
|
20230831,152500,212459540,14660,14660,14660,14660,0
|
|
20230831,152400,212459540,14660,14660,14660,14660,0
|
|
20230831,152300,212459540,14660,14660,14660,14660,0
|
|
20230831,152200,212459540,14660,14660,14660,14660,0
|
|
20230831,152100,212459540,14660,14660,14660,14660,0
|
|
20230831,152000,212459540,14660,14660,14660,14660,0
|
|
20230831,151900,212459540,14660,14680,14680,14660,157
|
|
20230831,151800,210155800,14690,14670,14750,14670,782
|
|
20230831,151700,198672610,14680,14670,14680,14670,420
|
|
20230831,151600,192507470,14670,14680,14680,14670,274
|
|
20230831,151500,188486110,14670,14680,14680,14670,288
|
|
20230831,151400,184258430,14670,14680,14690,14670,755
|
|
20230831,151300,173175650,14670,14680,14680,14670,98
|
|
20230831,151200,171737070,14680,14680,14680,14670,489
|
|
20230831,151100,164559680,14670,14680,14680,14670,587
|
|
20230831,151000,155942610,14670,14680,14680,14670,88
|
|
20230831,150900,154650820,14670,14680,14680,14670,107
|
|
20230831,150800,153080110,14670,14670,14670,14670,0
|
|
20230831,150700,153080110,14670,14680,14680,14670,27
|
|
20230831,150600,152683800,14680,14680,14680,14680,18
|
|
20230831,150500,152419560,14670,14670,14670,14670,4
|
|
20230831,150400,152360880,14670,14670,14670,14670,14
|
|
20230831,150300,152155500,14680,14680,14680,14680,0
|
|
20230831,150200,152155500,14680,14680,14680,14680,0
|
|
20230831,150100,152155500,14680,14680,14680,14680,0
|
|
20230831,150000,152155500,14680,14660,14680,14660,44
|
|
20230831,145900,151509670,14660,14670,14670,14660,15
|
|
20230831,145800,151289650,14660,14680,14680,14660,505
|
|
20230831,145700,143878260,14680,14680,14680,14680,1
|
|
20230831,145600,143863580,14670,14670,14670,14670,0
|
|
20230831,145500,143863580,14670,14670,14680,14670,43
|
|
20230831,145400,143232760,14670,14670,14670,14670,0
|
|
20230831,145300,143232760,14670,14670,14670,14670,0
|
|
20230831,145200,143232760,14670,14670,14670,14670,3
|
|
20230831,145100,143188750,14670,14680,14680,14670,733
|
|
20230831,145000,132430640,14690,14680,14690,14680,151
|
|
20230831,144900,130213830,14680,14680,14680,14680,0
|
|
20230831,144800,130213830,14680,14680,14680,14680,0
|
|
20230831,144700,130213830,14680,14680,14680,14680,0
|
|
20230831,144600,130213830,14680,14680,14680,14670,63
|
|
20230831,144500,129289020,14670,14680,14680,14670,102
|
|
20230831,144400,127791880,14670,14670,14670,14670,58
|
|
20230831,144300,126941020,14670,14680,14680,14670,211
|
|
20230831,144200,123843650,14670,14670,14670,14670,0
|
|
20230831,144100,123843650,14670,14670,14670,14670,0
|
|
20230831,144000,123843650,14670,14680,14680,14670,427
|
|
20230831,143900,117576200,14750,14750,14750,14750,0
|
|
20230831,143800,117576200,14750,14750,14750,14750,0
|
|
20230831,143700,117576200,14750,14710,14750,14690,271
|
|
20230831,143600,113591400,14700,14700,14700,14700,0
|
|
20230831,143500,113591400,14700,14700,14700,14700,0
|
|
20230831,143400,113591400,14700,14740,14740,14700,155
|
|
20230831,143300,111306900,14740,14740,14740,14740,0
|
|
20230831,143200,111306900,14740,14740,14740,14740,0
|
|
20230831,143100,111306900,14740,14740,14740,14740,0
|
|
20230831,143000,111306900,14740,14740,14740,14740,0
|
|
20230831,142900,111306900,14740,14740,14740,14740,0
|
|
20230831,142800,111306900,14740,14740,14740,14740,0
|
|
20230831,142700,111306900,14740,14740,14740,14740,0
|
|
20230831,142600,111306900,14740,14740,14740,14740,0
|
|
20230831,142500,111306900,14740,14740,14740,14740,0
|
|
20230831,142400,111306900,14740,14700,14740,14700,41
|
|
20230831,142300,110704160,14740,14740,14740,14740,0
|
|
20230831,142200,110704160,14740,14740,14740,14740,0
|
|
20230831,142100,110704160,14740,14740,14740,14740,0
|
|
20230831,142000,110704160,14740,14740,14740,14740,0
|
|
20230831,141900,110704160,14740,14740,14740,14740,0
|
|
20230831,141800,110704160,14740,14740,14740,14740,0
|
|
20230831,141700,110704160,14740,14740,14740,14740,0
|
|
20230831,141600,110704160,14740,14740,14740,14740,0
|
|
20230831,141500,110704160,14740,14740,14740,14740,0
|
|
20230831,141400,110704160,14740,14740,14740,14740,0
|
|
20230831,141300,110704160,14740,14740,14740,14740,0
|
|
20230831,141200,110704160,14740,14740,14740,14740,0
|
|
20230831,141100,110704160,14740,14740,14740,14740,0
|
|
20230831,141000,110704160,14740,14700,14740,14700,209
|
|
20230831,140900,107631780,14740,14740,14740,14740,0
|
|
20230831,140800,107631780,14740,14710,14740,14710,19
|
|
20230831,140700,107352110,14710,14710,14710,14710,2
|
|
20230831,140600,107322690,14750,14720,14750,14700,184
|
|
20230831,140500,104615800,14750,14750,14750,14750,0
|
|
20230831,140400,104615800,14750,14750,14750,14750,0
|
|
20230831,140300,104615800,14750,14750,14750,14750,0
|
|
20230831,140200,104615800,14750,14750,14750,14750,1
|
|
20230831,140100,104601050,14720,14720,14720,14720,0
|
|
20230831,140000,104601050,14720,14720,14720,14720,0
|
|
20230831,135900,104601050,14720,14720,14720,14720,44
|
|
20230831,135800,103953370,14750,14750,14750,14750,10
|
|
20230831,135700,103805870,14750,14750,14750,14750,1
|
|
20230831,135600,103791120,14720,14730,14730,14720,115
|
|
20230831,135500,102098310,14760,14760,14760,14760,0
|
|
20230831,135400,102098310,14760,14760,14760,14760,0
|
|
20230831,135300,102098310,14760,14760,14760,14760,9
|
|
20230831,135200,101965470,14760,14760,14760,14760,2
|
|
20230831,135100,101935950,14750,14750,14750,14750,25
|
|
20230831,135000,101567200,14730,14730,14730,14730,0
|
|
20230831,134900,101567200,14730,14730,14730,14730,0
|
|
20230831,134800,101567200,14730,14730,14730,14730,0
|
|
20230831,134700,101567200,14730,14730,14730,14730,0
|
|
20230831,134600,101567200,14730,14730,14730,14730,0
|
|
20230831,134500,101567200,14730,14730,14730,14730,24
|
|
20230831,134400,101213680,14740,14740,14740,14740,12
|
|
20230831,134300,101036800,14740,14740,14740,14740,0
|
|
20230831,134200,101036800,14740,14740,14740,14740,0
|
|
20230831,134100,101036800,14740,14740,14740,14740,0
|
|
20230831,134000,101036800,14740,14740,14740,14740,3
|
|
20230831,133900,100992580,14760,14730,14760,14730,20
|
|
20230831,133800,100697720,14720,14720,14720,14720,0
|
|
20230831,133700,100697720,14720,14720,14720,14720,0
|
|
20230831,133600,100697720,14720,14720,14720,14720,0
|
|
20230831,133500,100697720,14720,14720,14720,14720,23
|
|
20230831,133400,100359160,14720,14720,14720,14720,0
|
|
20230831,133300,100359160,14720,14720,14720,14720,0
|
|
20230831,133200,100359160,14720,14720,14720,14720,40
|
|
20230831,133100,99770360,14760,14760,14760,14760,1
|
|
20230831,133000,99755600,14720,14720,14720,14720,42
|
|
20230831,132900,99137360,14720,14720,14720,14720,14
|
|
20230831,132800,98931280,14720,14720,14720,14720,15
|
|
20230831,132700,98710480,14720,14730,14730,14720,12
|
|
20230831,132600,98533830,14720,14720,14720,14720,14
|
|
20230831,132500,98327750,14720,14720,14720,14720,0
|
|
20230831,132400,98327750,14720,14720,14730,14720,194
|
|
20230831,132300,95470780,14720,14730,14730,14720,67
|
|
20230831,132200,94483920,14720,14720,14720,14720,26
|
|
20230831,132100,94101200,14720,14720,14720,14720,0
|
|
20230831,132000,94101200,14720,14720,14730,14720,61
|
|
20230831,131900,93202860,14720,14720,14720,14720,12
|
|
20230831,131800,93026220,14720,14720,14720,14720,13
|
|
20230831,131700,92834860,14720,14720,14720,14720,17
|
|
20230831,131600,92584620,14720,14720,14720,14720,14
|
|
20230831,131500,92378540,14720,14720,14720,14720,12
|
|
20230831,131400,92201900,14720,14720,14720,14720,16
|
|
20230831,131300,91966380,14720,14720,14720,14720,11
|
|
20230831,131200,91804460,14720,14720,14720,14720,0
|
|
20230831,131100,91804460,14720,14730,14730,14720,110
|
|
20230831,131000,90184200,14740,14740,14740,14740,49
|
|
20230831,130900,89461940,14740,14740,14740,14740,12
|
|
20230831,130800,89285060,14730,14740,14740,14730,137
|
|
20230831,130700,87266450,14730,14740,14740,14730,303
|
|
20230831,130600,82802030,14740,14740,14740,14740,12
|
|
20230831,130500,82625150,14740,14740,14740,14740,40
|
|
20230831,130400,82035550,14740,14740,14740,14740,21
|
|
20230831,130300,81726010,14740,14740,14740,14740,43
|
|
20230831,130200,81092190,14750,14750,14750,14750,0
|
|
20230831,130100,81092190,14750,14750,14750,14750,100
|
|
20230831,130000,79617190,14770,14770,14770,14770,0
|
|
20230831,125900,79617190,14770,14770,14770,14770,0
|
|
20230831,125800,79617190,14770,14770,14770,14770,0
|
|
20230831,125700,79617190,14770,14730,14770,14730,66
|
|
20230831,125600,78644970,14770,14760,14770,14720,1341
|
|
20230831,125500,58843760,14730,14740,14740,14700,764
|
|
20230831,125400,47585520,14760,14760,14760,14760,0
|
|
20230831,125300,47585520,14760,14740,14760,14740,6
|
|
20230831,125200,47497060,14700,14700,14700,14700,0
|
|
20230831,125100,47497060,14700,14700,14700,14700,0
|
|
20230831,125000,47497060,14700,14700,14700,14700,51
|
|
20230831,124900,46747360,14730,14730,14730,14730,1
|
|
20230831,124800,46732630,14700,14700,14700,14700,0
|
|
20230831,124700,46732630,14700,14700,14700,14700,0
|
|
20230831,124600,46732630,14700,14700,14700,14700,0
|
|
20230831,124500,46732630,14700,14700,14700,14700,0
|
|
20230831,124400,46732630,14700,14700,14700,14700,0
|
|
20230831,124300,46732630,14700,14700,14710,14700,135
|
|
20230831,124200,44747000,14710,14710,14710,14710,0
|
|
20230831,124100,44747000,14710,14710,14710,14710,0
|
|
20230831,124000,44747000,14710,14710,14710,14710,0
|
|
20230831,123900,44747000,14710,14710,14710,14710,0
|
|
20230831,123800,44747000,14710,14710,14710,14710,0
|
|
20230831,123700,44747000,14710,14710,14710,14710,0
|
|
20230831,123600,44747000,14710,14710,14710,14710,1
|
|
20230831,123500,44732290,14680,14720,14720,14680,30
|
|
20230831,123400,44291580,14710,14710,14710,14710,1
|
|
20230831,123300,44276870,14690,14690,14690,14690,0
|
|
20230831,123200,44276870,14690,14690,14690,14690,0
|
|
20230831,123100,44276870,14690,14690,14690,14690,0
|
|
20230831,123000,44276870,14690,14700,14700,14690,33
|
|
20230831,122900,43791780,14730,14730,14730,14730,0
|
|
20230831,122800,43791780,14730,14700,14760,14690,216
|
|
20230831,122700,40614340,14750,14720,14750,14720,20
|
|
20230831,122600,40319870,14720,14720,14720,14720,4
|
|
20230831,122500,40260990,14700,14700,14720,14690,38
|
|
20230831,122400,39702210,14700,14710,14710,14700,673
|
|
20230831,122300,29803360,14760,14760,14760,14760,0
|
|
20230831,122200,29803360,14760,14760,14760,14760,0
|
|
20230831,122100,29803360,14760,14730,14760,14730,10
|
|
20230831,122000,29656030,14730,14730,14730,14710,3
|
|
20230831,121900,29611860,14710,14730,14730,14710,46
|
|
20230831,121800,28934520,14720,14720,14720,14720,0
|
|
20230831,121700,28934520,14720,14720,14720,14720,0
|
|
20230831,121600,28934520,14720,14720,14720,14720,0
|
|
20230831,121500,28934520,14720,14730,14730,14720,19
|
|
20230831,121400,28654660,14760,14730,14760,14730,27
|
|
20230831,121300,28256920,14740,14740,14740,14740,0
|
|
20230831,121200,28256920,14740,14740,14740,14740,0
|
|
20230831,121100,28256920,14740,14740,14740,14740,0
|
|
20230831,121000,28256920,14740,14740,14740,14740,0
|
|
20230831,120900,28256920,14740,14740,14740,14740,0
|
|
20230831,120800,28256920,14740,14740,14740,14740,0
|
|
20230831,120700,28256920,14740,14740,14740,14710,24
|
|
20230831,120600,27903190,14740,14740,14740,14740,1
|
|
20230831,120500,27888450,14710,14730,14760,14700,85
|
|
20230831,120400,26637640,14700,14700,14700,14700,0
|
|
20230831,120300,26637640,14700,14700,14700,14700,0
|
|
20230831,120200,26637640,14700,14700,14700,14700,0
|
|
20230831,120100,26637640,14700,14700,14700,14700,0
|
|
20230831,120000,26637640,14700,14700,14700,14700,0
|
|
20230831,115900,26637640,14700,14700,14700,14700,0
|
|
20230831,115800,26637640,14700,14700,14700,14700,0
|
|
20230831,115700,26637640,14700,14750,14760,14700,47
|
|
20230831,115600,25945350,14720,14720,14720,14720,0
|
|
20230831,115500,25945350,14720,14720,14720,14720,1
|
|
20230831,115400,25930630,14760,14760,14760,14760,0
|
|
20230831,115300,25930630,14760,14760,14760,14760,0
|
|
20230831,115200,25930630,14760,14760,14760,14760,0
|
|
20230831,115100,25930630,14760,14760,14760,14760,0
|
|
20230831,115000,25930630,14760,14760,14760,14760,0
|
|
20230831,114900,25930630,14760,14760,14760,14760,0
|
|
20230831,114800,25930630,14760,14760,14760,14760,0
|
|
20230831,114700,25930630,14760,14760,14760,14760,0
|
|
20230831,114600,25930630,14760,14760,14760,14760,0
|
|
20230831,114500,25930630,14760,14760,14760,14760,0
|
|
20230831,114400,25930630,14760,14750,14760,14750,2
|
|
20230831,114300,25901120,14720,14720,14720,14720,0
|
|
20230831,114200,25901120,14720,14720,14720,14720,1
|
|
20230831,114100,25886400,14680,14680,14680,14680,0
|
|
20230831,114000,25886400,14680,14680,14680,14680,0
|
|
20230831,113900,25886400,14680,14680,14680,14680,0
|
|
20230831,113800,25886400,14680,14680,14680,14680,0
|
|
20230831,113700,25886400,14680,14680,14680,14680,0
|
|
20230831,113600,25886400,14680,14680,14680,14680,0
|
|
20230831,113500,25886400,14680,14680,14680,14680,0
|
|
20230831,113400,25886400,14680,14680,14680,14680,0
|
|
20230831,113300,25886400,14680,14680,14680,14680,0
|
|
20230831,113200,25886400,14680,14680,14680,14680,0
|
|
20230831,113100,25886400,14680,14680,14680,14680,0
|
|
20230831,113000,25886400,14680,14700,14770,14680,30
|
|
20230831,112900,25443670,14770,14700,14770,14700,29
|
|
20230831,112800,25015540,14670,14710,14770,14670,77
|
|
20230831,112700,23881260,14660,14660,14660,14660,0
|
|
20230831,112600,23881260,14660,14660,14660,14660,0
|
|
20230831,112500,23881260,14660,14660,14660,14660,0
|
|
20230831,112400,23881260,14660,14660,14660,14660,3
|
|
20230831,112300,23837280,14690,14690,14690,14690,0
|
|
20230831,112200,23837280,14690,14690,14690,14690,0
|
|
20230831,112100,23837280,14690,14690,14690,14690,0
|
|
20230831,112000,23837280,14690,14690,14690,14690,0
|
|
20230831,111900,23837280,14690,14690,14690,14690,0
|
|
20230831,111800,23837280,14690,14690,14690,14690,0
|
|
20230831,111700,23837280,14690,14690,14690,14690,0
|
|
20230831,111600,23837280,14690,14690,14690,14690,0
|
|
20230831,111500,23837280,14690,14690,14690,14690,0
|
|
20230831,111400,23837280,14690,14690,14690,14690,0
|
|
20230831,111300,23837280,14690,14690,14690,14690,0
|
|
20230831,111200,23837280,14690,14690,14690,14690,0
|
|
20230831,111100,23837280,14690,14690,14690,14690,0
|
|
20230831,111000,23837280,14690,14690,14690,14690,1
|
|
20230831,110900,23822590,14710,14710,14710,14710,0
|
|
20230831,110800,23822590,14710,14710,14710,14710,0
|
|
20230831,110700,23822590,14710,14710,14710,14710,0
|
|
20230831,110600,23822590,14710,14710,14710,14710,2
|
|
20230831,110500,23793170,14710,14710,14710,14710,0
|
|
20230831,110400,23793170,14710,14710,14710,14710,0
|
|
20230831,110300,23793170,14710,14700,14710,14700,2
|
|
20230831,110200,23763760,14690,14690,14690,14690,0
|
|
20230831,110100,23763760,14690,14690,14690,14690,0
|
|
20230831,110000,23763760,14690,14680,14690,14650,3
|
|
20230831,105900,23719740,14670,14670,14670,14670,1
|
|
20230831,105800,23705070,14640,14640,14640,14640,0
|
|
20230831,105700,23705070,14640,14640,14640,14640,0
|
|
20230831,105600,23705070,14640,14640,14640,14640,0
|
|
20230831,105500,23705070,14640,14640,14640,14640,0
|
|
20230831,105400,23705070,14640,14660,14660,14640,7
|
|
20230831,105300,23602510,14660,14660,14660,14660,0
|
|
20230831,105200,23602510,14660,14660,14660,14660,0
|
|
20230831,105100,23602510,14660,14660,14660,14660,1
|
|
20230831,105000,23587850,14710,14700,14710,14700,3
|
|
20230831,104900,23543740,14690,14690,14690,14690,2
|
|
20230831,104800,23514360,14670,14680,14680,14670,3
|
|
20230831,104700,23470330,14730,14730,14730,14730,0
|
|
20230831,104600,23470330,14730,14730,14730,14730,0
|
|
20230831,104500,23470330,14730,14720,14730,14670,3
|
|
20230831,104400,23426210,14720,14680,14720,14680,7
|
|
20230831,104300,23323280,14670,14670,14670,14670,0
|
|
20230831,104200,23323280,14670,14670,14670,14670,20
|
|
20230831,104100,23029880,14670,14670,14670,14670,0
|
|
20230831,104000,23029880,14670,14670,14670,14670,2
|
|
20230831,103900,23000540,14660,14660,14660,14660,4
|
|
20230831,103800,22941900,14630,14630,14630,14630,0
|
|
20230831,103700,22941900,14630,14630,14630,14630,0
|
|
20230831,103600,22941900,14630,14630,14630,14630,0
|
|
20230831,103500,22941900,14630,14630,14630,14630,0
|
|
20230831,103400,22941900,14630,14630,14630,14630,2
|
|
20230831,103300,22912640,14630,14630,14630,14630,0
|
|
20230831,103200,22912640,14630,14630,14630,14630,0
|
|
20230831,103100,22912640,14630,14630,14630,14630,0
|
|
20230831,103000,22912640,14630,14630,14630,14630,0
|
|
20230831,102900,22912640,14630,14630,14630,14630,0
|
|
20230831,102800,22912640,14630,14630,14630,14630,33
|
|
20230831,102700,22429850,14630,14630,14630,14630,0
|
|
20230831,102600,22429850,14630,14630,14630,14630,0
|
|
20230831,102500,22429850,14630,14630,14630,14630,0
|
|
20230831,102400,22429850,14630,14630,14630,14630,0
|
|
20230831,102300,22429850,14630,14630,14630,14630,0
|
|
20230831,102200,22429850,14630,14630,14630,14630,0
|
|
20230831,102100,22429850,14630,14630,14630,14630,3
|
|
20230831,102000,22385960,14620,14620,14620,14620,0
|
|
20230831,101900,22385960,14620,14620,14620,14620,0
|
|
20230831,101800,22385960,14620,14620,14620,14620,32
|
|
20230831,101700,21918120,14620,14620,14620,14620,2
|
|
20230831,101600,21888880,14620,14620,14620,14620,0
|
|
20230831,101500,21888880,14620,14620,14620,14620,0
|
|
20230831,101400,21888880,14620,14620,14620,14620,0
|
|
20230831,101300,21888880,14620,14630,14630,14620,36
|
|
20230831,101200,21362220,14640,14640,14640,14640,0
|
|
20230831,101100,21362220,14640,14640,14640,14640,17
|
|
20230831,101000,21113340,14640,14640,14640,14640,2
|
|
20230831,100900,21084060,14700,14700,14700,14700,0
|
|
20230831,100800,21084060,14700,14700,14700,14700,0
|
|
20230831,100700,21084060,14700,14640,14700,14640,33
|
|
20230831,100600,20600880,14630,14630,14630,14630,3
|
|
20230831,100500,20556990,14640,14640,14640,14630,49
|
|
20230831,100400,19839650,14640,14650,14650,14640,28
|
|
20230831,100300,19429480,14660,14660,14660,14660,0
|
|
20230831,100200,19429480,14660,14660,14660,14660,1
|
|
20230831,100100,19414820,14660,14680,14680,14660,108
|
|
20230831,100000,17830740,14690,14690,14690,14690,2
|
|
20230831,095900,17801360,14700,14700,14700,14700,0
|
|
20230831,095800,17801360,14700,14700,14700,14700,0
|
|
20230831,095700,17801360,14700,14700,14700,14700,0
|
|
20230831,095600,17801360,14700,14700,14700,14700,2
|
|
20230831,095500,17771960,14690,14690,14690,14690,0
|
|
20230831,095400,17771960,14690,14690,14690,14690,1
|
|
20230831,095300,17757270,14680,14690,14690,14680,4
|
|
20230831,095200,17698520,14680,14680,14680,14680,26
|
|
20230831,095100,17316840,14680,14690,14700,14680,20
|
|
20230831,095000,17023030,14700,14700,14700,14700,1
|
|
20230831,094900,17008330,14700,14700,14700,14700,2
|
|
20230831,094800,16978930,14690,14690,14690,14690,0
|
|
20230831,094700,16978930,14690,14690,14690,14690,0
|
|
20230831,094600,16978930,14690,14690,14690,14690,0
|
|
20230831,094500,16978930,14690,14690,14690,14690,0
|
|
20230831,094400,16978930,14690,14690,14690,14690,0
|
|
20230831,094300,16978930,14690,14690,14690,14690,0
|
|
20230831,094200,16978930,14690,14690,14690,14690,0
|
|
20230831,094100,16978930,14690,14690,14690,14690,1
|
|
20230831,094000,16964240,14680,14680,14680,14680,0
|
|
20230831,093900,16964240,14680,14680,14680,14680,4
|
|
20230831,093800,16905520,14670,14670,14670,14670,0
|
|
20230831,093700,16905520,14670,14670,14670,14670,0
|
|
20230831,093600,16905520,14670,14670,14670,14670,0
|
|
20230831,093500,16905520,14670,14670,14670,14670,0
|
|
20230831,093400,16905520,14670,14700,14700,14670,97
|
|
20230831,093300,15481780,14770,14730,14770,14730,4
|
|
20230831,093200,15422780,14730,14730,14730,14730,1
|
|
20230831,093100,15408050,14710,14730,14770,14710,16
|
|
20230831,093000,15172610,14720,14720,14720,14720,0
|
|
20230831,092900,15172610,14720,14720,14720,14680,57
|
|
20230831,092800,14333770,14670,14670,14670,14670,0
|
|
20230831,092700,14333770,14670,14680,14680,14670,50
|
|
20230831,092600,13599810,14770,14770,14770,14770,0
|
|
20230831,092500,13599810,14770,14680,14770,14680,62
|
|
20230831,092400,12689560,14670,14680,14680,14670,511
|
|
20230831,092300,5188190,14680,14680,14680,14680,0
|
|
20230831,092200,5188190,14680,14680,14680,14680,15
|
|
20230831,092100,4967990,14680,14680,14680,14680,0
|
|
20230831,092000,4967990,14680,14700,14700,14680,19
|
|
20230831,091900,4688850,14700,14700,14700,14700,0
|
|
20230831,091800,4688850,14700,14710,14710,14700,43
|
|
20230831,091700,4056370,14760,14760,14760,14760,0
|
|
20230831,091600,4056370,14760,14760,14760,14760,1
|
|
20230831,091500,4041610,14770,14770,14770,14770,15
|
|
20230831,091400,3820060,14770,14770,14770,14770,0
|
|
20230831,091300,3820060,14770,14770,14770,14770,1
|
|
20230831,091200,3805290,14710,14710,14710,14710,10
|
|
20230831,091100,3658190,14710,14710,14710,14710,95
|
|
20230831,091000,2260740,14780,14780,14780,14780,1
|
|
20230831,090900,2245960,14790,14780,14790,14710,8
|
|
20230831,090800,2127840,14790,14790,14790,14790,0
|
|
20230831,090700,2127840,14790,14790,14790,14790,0
|
|
20230831,090600,2127840,14790,14780,14790,14780,61
|
|
20230831,090500,1226190,14780,14780,14780,14780,0
|
|
20230831,090400,1226190,14780,14780,14780,14780,1
|
|
20230831,090300,1211410,14780,14780,14780,14780,0
|
|
20230831,090200,1211410,14780,14770,14780,14770,2
|
|
20230831,090100,1181860,14780,14780,14790,14780,22
|
|
20230831,090000,856690,14770,14770,14800,14770,58
|