664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200100,468472960,14420,14420,14420,14420,277
|
|
20230831,200000,468472960,14420,14420,14420,14420,0
|
|
20230831,195900,468472960,14420,14420,14420,14420,0
|
|
20230831,195800,468472960,14420,14420,14420,14420,0
|
|
20230831,195700,468472960,14420,14420,14420,14420,0
|
|
20230831,195600,468472960,14420,14420,14420,14420,0
|
|
20230831,195500,468472960,14420,14420,14420,14420,0
|
|
20230831,195400,468472960,14420,14420,14420,14420,0
|
|
20230831,195300,468472960,14420,14420,14420,14420,0
|
|
20230831,195200,468472960,14420,14420,14420,14420,0
|
|
20230831,195100,468472960,14420,14420,14420,14420,0
|
|
20230831,195000,468472960,14420,14420,14420,14420,0
|
|
20230831,194900,468472960,14420,14420,14420,14420,0
|
|
20230831,194800,468472960,14420,14420,14420,14420,0
|
|
20230831,194700,468472960,14420,14420,14420,14420,0
|
|
20230831,194600,468472960,14420,14420,14420,14420,0
|
|
20230831,194500,468472960,14420,14420,14420,14420,0
|
|
20230831,194400,468472960,14420,14420,14420,14420,0
|
|
20230831,194300,468472960,14420,14420,14420,14420,0
|
|
20230831,194200,468472960,14420,14420,14420,14420,0
|
|
20230831,194100,468472960,14420,14420,14420,14420,0
|
|
20230831,194000,468472960,14420,14420,14420,14420,0
|
|
20230831,193900,468472960,14420,14420,14420,14420,0
|
|
20230831,193800,468472960,14420,14420,14420,14420,0
|
|
20230831,193700,468472960,14420,14420,14420,14420,0
|
|
20230831,193600,468472960,14420,14420,14420,14420,0
|
|
20230831,193500,468472960,14420,14420,14420,14420,0
|
|
20230831,193400,468472960,14420,14420,14420,14420,0
|
|
20230831,193300,468472960,14420,14420,14420,14420,0
|
|
20230831,193200,468472960,14420,14420,14420,14420,0
|
|
20230831,193100,468472960,14420,14420,14420,14420,277
|
|
20230831,193000,468472960,14420,14420,14420,14420,0
|
|
20230831,192900,468472960,14420,14420,14420,14420,0
|
|
20230831,192800,468472960,14420,14420,14420,14420,0
|
|
20230831,192700,468472960,14420,14420,14420,14420,0
|
|
20230831,192600,468472960,14420,14420,14420,14420,0
|
|
20230831,192500,468472960,14420,14420,14420,14420,0
|
|
20230831,192400,468472960,14420,14420,14420,14420,0
|
|
20230831,192300,468472960,14420,14420,14420,14420,0
|
|
20230831,192200,468472960,14420,14420,14420,14420,0
|
|
20230831,192100,468472960,14420,14420,14420,14420,0
|
|
20230831,192000,468472960,14420,14420,14420,14420,0
|
|
20230831,191900,468472960,14420,14420,14420,14420,0
|
|
20230831,191800,468472960,14420,14420,14420,14420,0
|
|
20230831,191700,468472960,14420,14420,14420,14420,0
|
|
20230831,191600,468472960,14420,14420,14420,14420,0
|
|
20230831,191500,468472960,14420,14420,14420,14420,0
|
|
20230831,191400,468472960,14420,14420,14420,14420,0
|
|
20230831,191300,468472960,14420,14420,14420,14420,0
|
|
20230831,191200,468472960,14420,14420,14420,14420,0
|
|
20230831,191100,468472960,14420,14420,14420,14420,0
|
|
20230831,191000,468472960,14420,14420,14420,14420,0
|
|
20230831,190900,468472960,14420,14420,14420,14420,0
|
|
20230831,190800,468472960,14420,14420,14420,14420,0
|
|
20230831,190700,468472960,14420,14420,14420,14420,0
|
|
20230831,190600,468472960,14420,14420,14420,14420,0
|
|
20230831,190500,468472960,14420,14420,14420,14420,0
|
|
20230831,190400,468472960,14420,14420,14420,14420,0
|
|
20230831,190300,468472960,14420,14420,14420,14420,0
|
|
20230831,190200,468472960,14420,14420,14420,14420,0
|
|
20230831,190100,468472960,14420,14420,14420,14420,277
|
|
20230831,190000,468472960,14420,14420,14420,14420,0
|
|
20230831,185900,468472960,14420,14420,14420,14420,0
|
|
20230831,185800,468472960,14420,14420,14420,14420,0
|
|
20230831,185700,468472960,14420,14420,14420,14420,0
|
|
20230831,185600,468472960,14420,14420,14420,14420,0
|
|
20230831,185500,468472960,14420,14420,14420,14420,0
|
|
20230831,185400,468472960,14420,14420,14420,14420,0
|
|
20230831,185300,468472960,14420,14420,14420,14420,0
|
|
20230831,185200,468472960,14420,14420,14420,14420,0
|
|
20230831,185100,468472960,14420,14420,14420,14420,0
|
|
20230831,185000,468472960,14420,14420,14420,14420,0
|
|
20230831,184900,468472960,14420,14420,14420,14420,0
|
|
20230831,184800,468472960,14420,14420,14420,14420,0
|
|
20230831,184700,468472960,14420,14420,14420,14420,0
|
|
20230831,184600,468472960,14420,14420,14420,14420,0
|
|
20230831,184500,468472960,14420,14420,14420,14420,0
|
|
20230831,184400,468472960,14420,14420,14420,14420,0
|
|
20230831,184300,468472960,14420,14420,14420,14420,0
|
|
20230831,184200,468472960,14420,14420,14420,14420,0
|
|
20230831,184100,468472960,14420,14420,14420,14420,0
|
|
20230831,184000,468472960,14420,14420,14420,14420,0
|
|
20230831,183900,468472960,14420,14420,14420,14420,0
|
|
20230831,183800,468472960,14420,14420,14420,14420,0
|
|
20230831,183700,468472960,14420,14420,14420,14420,0
|
|
20230831,183600,468472960,14420,14420,14420,14420,0
|
|
20230831,183500,468472960,14420,14420,14420,14420,0
|
|
20230831,183400,468472960,14420,14420,14420,14420,0
|
|
20230831,183300,468472960,14420,14420,14420,14420,0
|
|
20230831,183200,468472960,14420,14420,14420,14420,0
|
|
20230831,183100,468472960,14420,14420,14420,14420,277
|
|
20230831,183000,468472960,14420,14420,14420,14420,0
|
|
20230831,182900,468472960,14420,14420,14420,14420,0
|
|
20230831,182800,468472960,14420,14420,14420,14420,0
|
|
20230831,182700,468472960,14420,14420,14420,14420,0
|
|
20230831,182600,468472960,14420,14420,14420,14420,0
|
|
20230831,182500,468472960,14420,14420,14420,14420,0
|
|
20230831,182400,468472960,14420,14420,14420,14420,0
|
|
20230831,182300,468472960,14420,14420,14420,14420,0
|
|
20230831,182200,468472960,14420,14420,14420,14420,0
|
|
20230831,182100,468472960,14420,14420,14420,14420,0
|
|
20230831,182000,468472960,14420,14420,14420,14420,0
|
|
20230831,181900,468472960,14420,14420,14420,14420,0
|
|
20230831,181800,468472960,14420,14420,14420,14420,0
|
|
20230831,181700,468472960,14420,14420,14420,14420,0
|
|
20230831,181600,468472960,14420,14420,14420,14420,0
|
|
20230831,181500,468472960,14420,14420,14420,14420,0
|
|
20230831,181400,468472960,14420,14420,14420,14420,0
|
|
20230831,181300,468472960,14420,14420,14420,14420,0
|
|
20230831,181200,468472960,14420,14420,14420,14420,0
|
|
20230831,181100,468472960,14420,14420,14420,14420,0
|
|
20230831,181000,468472960,14420,14420,14420,14420,0
|
|
20230831,180900,468472960,14420,14420,14420,14420,0
|
|
20230831,180800,468472960,14420,14420,14420,14420,0
|
|
20230831,180700,468472960,14420,14420,14420,14420,0
|
|
20230831,180600,468472960,14420,14420,14420,14420,0
|
|
20230831,180500,468472960,14420,14420,14420,14420,0
|
|
20230831,180400,468472960,14420,14420,14420,14420,0
|
|
20230831,180300,468472960,14420,14420,14420,14420,0
|
|
20230831,180200,468472960,14420,14420,14420,14420,0
|
|
20230831,180100,468472960,14420,14420,14420,14420,277
|
|
20230831,180000,468472960,14420,14420,14420,14420,0
|
|
20230831,175900,468472960,14420,14420,14420,14420,0
|
|
20230831,175800,468472960,14420,14420,14420,14420,0
|
|
20230831,175700,468472960,14420,14420,14420,14420,0
|
|
20230831,175600,468472960,14420,14420,14420,14420,0
|
|
20230831,175500,468472960,14420,14420,14420,14420,0
|
|
20230831,175400,468472960,14420,14420,14420,14420,0
|
|
20230831,175300,468472960,14420,14420,14420,14420,0
|
|
20230831,175200,468472960,14420,14420,14420,14420,0
|
|
20230831,175100,468472960,14420,14420,14420,14420,0
|
|
20230831,175000,468472960,14420,14420,14420,14420,0
|
|
20230831,174900,468472960,14420,14420,14420,14420,0
|
|
20230831,174800,468472960,14420,14420,14420,14420,0
|
|
20230831,174700,468472960,14420,14420,14420,14420,0
|
|
20230831,174600,468472960,14420,14420,14420,14420,0
|
|
20230831,174500,468472960,14420,14420,14420,14420,0
|
|
20230831,174400,468472960,14420,14420,14420,14420,0
|
|
20230831,174300,468472960,14420,14420,14420,14420,0
|
|
20230831,174200,468472960,14420,14420,14420,14420,0
|
|
20230831,174100,468472960,14420,14420,14420,14420,0
|
|
20230831,174000,468472960,14420,14420,14420,14420,0
|
|
20230831,173900,468472960,14420,14420,14420,14420,0
|
|
20230831,173800,468472960,14420,14420,14420,14420,0
|
|
20230831,173700,468472960,14420,14420,14420,14420,0
|
|
20230831,173600,468472960,14420,14420,14420,14420,0
|
|
20230831,173500,468472960,14420,14420,14420,14420,0
|
|
20230831,173400,468472960,14420,14420,14420,14420,0
|
|
20230831,173300,468472960,14420,14420,14420,14420,0
|
|
20230831,173200,468472960,14420,14420,14420,14420,0
|
|
20230831,173100,468472960,14420,14420,14420,14420,277
|
|
20230831,173000,468472960,14420,14420,14420,14420,0
|
|
20230831,172900,468472960,14420,14420,14420,14420,0
|
|
20230831,172800,468472960,14420,14420,14420,14420,0
|
|
20230831,172700,468472960,14420,14420,14420,14420,0
|
|
20230831,172600,468472960,14420,14420,14420,14420,0
|
|
20230831,172500,468472960,14420,14420,14420,14420,0
|
|
20230831,172400,468472960,14420,14420,14420,14420,0
|
|
20230831,172300,468472960,14420,14420,14420,14420,0
|
|
20230831,172200,468472960,14420,14420,14420,14420,0
|
|
20230831,172100,468472960,14420,14420,14420,14420,0
|
|
20230831,172000,468472960,14420,14420,14420,14420,0
|
|
20230831,171900,468472960,14420,14420,14420,14420,0
|
|
20230831,171800,468472960,14420,14420,14420,14420,0
|
|
20230831,171700,468472960,14420,14420,14420,14420,0
|
|
20230831,171600,468472960,14420,14420,14420,14420,0
|
|
20230831,171500,468472960,14420,14420,14420,14420,0
|
|
20230831,171400,468472960,14420,14420,14420,14420,0
|
|
20230831,171300,468472960,14420,14420,14420,14420,0
|
|
20230831,171200,468472960,14420,14420,14420,14420,0
|
|
20230831,171100,468472960,14420,14420,14420,14420,0
|
|
20230831,171000,468472960,14420,14420,14420,14420,0
|
|
20230831,170900,468472960,14420,14420,14420,14420,0
|
|
20230831,170800,468472960,14420,14420,14420,14420,0
|
|
20230831,170700,468472960,14420,14420,14420,14420,0
|
|
20230831,170600,468472960,14420,14420,14420,14420,0
|
|
20230831,170500,468472960,14420,14420,14420,14420,0
|
|
20230831,170400,468472960,14420,14420,14420,14420,0
|
|
20230831,170300,468472960,14420,14420,14420,14420,0
|
|
20230831,170200,468472960,14420,14420,14420,14420,0
|
|
20230831,170100,468472960,14420,14420,14420,14420,277
|
|
20230831,170000,468472960,14420,14420,14420,14420,0
|
|
20230831,165900,468472960,14420,14420,14420,14420,0
|
|
20230831,165800,468472960,14420,14420,14420,14420,0
|
|
20230831,165700,468472960,14420,14420,14420,14420,0
|
|
20230831,165600,468472960,14420,14420,14420,14420,0
|
|
20230831,165500,468472960,14420,14420,14420,14420,0
|
|
20230831,165400,468472960,14420,14420,14420,14420,0
|
|
20230831,165300,468472960,14420,14420,14420,14420,0
|
|
20230831,165200,468472960,14420,14420,14420,14420,0
|
|
20230831,165100,468472960,14420,14420,14420,14420,0
|
|
20230831,165000,468472960,14420,14420,14420,14420,0
|
|
20230831,164900,468472960,14420,14420,14420,14420,0
|
|
20230831,164800,468472960,14420,14420,14420,14420,0
|
|
20230831,164700,468472960,14420,14420,14420,14420,0
|
|
20230831,164600,468472960,14420,14420,14420,14420,0
|
|
20230831,164500,468472960,14420,14420,14420,14420,0
|
|
20230831,164400,468472960,14420,14420,14420,14420,0
|
|
20230831,164300,468472960,14420,14420,14420,14420,0
|
|
20230831,164200,468472960,14420,14420,14420,14420,0
|
|
20230831,164100,468472960,14420,14420,14420,14420,0
|
|
20230831,164000,468472960,14420,14420,14420,14420,0
|
|
20230831,163900,468472960,14420,14420,14420,14420,0
|
|
20230831,163800,468472960,14420,14420,14420,14420,0
|
|
20230831,163700,468472960,14420,14420,14420,14420,0
|
|
20230831,163600,468472960,14420,14420,14420,14420,0
|
|
20230831,163500,468472960,14420,14420,14420,14420,0
|
|
20230831,163400,468472960,14420,14420,14420,14420,0
|
|
20230831,163300,468472960,14420,14420,14420,14420,0
|
|
20230831,163200,468472960,14420,14420,14420,14420,0
|
|
20230831,163100,468472960,14420,14420,14420,14420,277
|
|
20230831,163000,468472960,14420,14420,14420,14420,0
|
|
20230831,162900,468472960,14420,14420,14420,14420,0
|
|
20230831,162800,468472960,14420,14420,14420,14420,0
|
|
20230831,162700,468472960,14420,14420,14420,14420,0
|
|
20230831,162600,468472960,14420,14420,14420,14420,0
|
|
20230831,162500,468472960,14420,14420,14420,14420,0
|
|
20230831,162400,468472960,14420,14420,14420,14420,0
|
|
20230831,162300,468472960,14420,14420,14420,14420,0
|
|
20230831,162200,468472960,14420,14420,14420,14420,0
|
|
20230831,162100,468472960,14420,14420,14420,14420,0
|
|
20230831,162000,468472960,14420,14420,14420,14420,0
|
|
20230831,161900,468472960,14420,14420,14420,14420,0
|
|
20230831,161800,468472960,14420,14420,14420,14420,0
|
|
20230831,161700,468472960,14420,14420,14420,14420,0
|
|
20230831,161600,468472960,14420,14420,14420,14420,0
|
|
20230831,161500,468472960,14420,14420,14420,14420,0
|
|
20230831,161400,468472960,14420,14420,14420,14420,0
|
|
20230831,161300,468472960,14420,14420,14420,14420,0
|
|
20230831,161200,468472960,14420,14420,14420,14420,0
|
|
20230831,161100,468472960,14420,14420,14420,14420,0
|
|
20230831,161000,468472960,14420,14420,14420,14420,0
|
|
20230831,160900,468472960,14420,14420,14420,14420,0
|
|
20230831,160800,468472960,14420,14420,14420,14420,0
|
|
20230831,160700,468472960,14420,14420,14420,14420,0
|
|
20230831,160600,468472960,14420,14420,14420,14420,0
|
|
20230831,160500,468472960,14420,14420,14420,14420,0
|
|
20230831,160400,468472960,14420,14420,14420,14420,0
|
|
20230831,160300,468472960,14420,14420,14420,14420,0
|
|
20230831,160200,468472960,14420,14420,14420,14420,0
|
|
20230831,160100,468472960,14420,14420,14420,14420,277
|
|
20230831,160000,468472960,14420,14420,14420,14420,0
|
|
20230831,155900,468472960,14420,14420,14420,14420,0
|
|
20230831,155800,468472960,14420,14420,14420,14420,0
|
|
20230831,155700,468472960,14420,14420,14420,14420,0
|
|
20230831,155600,468472960,14420,14420,14420,14420,0
|
|
20230831,155500,468472960,14420,14420,14420,14420,0
|
|
20230831,155400,468472960,14420,14420,14420,14420,0
|
|
20230831,155300,468472960,14420,14420,14420,14420,0
|
|
20230831,155200,468472960,14420,14420,14420,14420,0
|
|
20230831,155100,468472960,14420,14420,14420,14420,0
|
|
20230831,155000,468472960,14420,14420,14420,14420,0
|
|
20230831,154900,468472960,14420,14420,14420,14420,0
|
|
20230831,154800,468472960,14420,14420,14420,14420,0
|
|
20230831,154700,468472960,14420,14420,14420,14420,0
|
|
20230831,154600,468472960,14420,14420,14420,14420,0
|
|
20230831,154500,468472960,14420,14420,14420,14420,0
|
|
20230831,154400,468472960,14420,14420,14420,14420,0
|
|
20230831,154300,468472960,14420,14420,14420,14420,0
|
|
20230831,154200,468472960,14420,14420,14420,14420,0
|
|
20230831,154100,468472960,14420,14420,14420,14420,0
|
|
20230831,154000,468472960,14420,14420,14420,14420,0
|
|
20230831,153900,468472960,14420,14420,14420,14420,0
|
|
20230831,153800,468472960,14420,14420,14420,14420,0
|
|
20230831,153700,468472960,14420,14420,14420,14420,0
|
|
20230831,153600,468472960,14420,14420,14420,14420,0
|
|
20230831,153500,468472960,14420,14420,14420,14420,0
|
|
20230831,153400,468472960,14420,14420,14420,14420,0
|
|
20230831,153300,468472960,14420,14420,14420,14420,0
|
|
20230831,153200,468472960,14420,14420,14420,14420,0
|
|
20230831,153100,468472960,14420,14420,14420,14420,277
|
|
20230831,153000,468472960,14420,14420,14420,14420,277
|
|
20230831,152900,464478620,14370,14370,14370,14370,0
|
|
20230831,152800,464478620,14370,14370,14370,14370,0
|
|
20230831,152700,464478620,14370,14370,14370,14370,0
|
|
20230831,152600,464478620,14370,14370,14370,14370,0
|
|
20230831,152500,464478620,14370,14370,14370,14370,0
|
|
20230831,152400,464478620,14370,14370,14370,14370,0
|
|
20230831,152300,464478620,14370,14370,14370,14370,0
|
|
20230831,152200,464478620,14370,14370,14370,14370,0
|
|
20230831,152100,464478620,14370,14370,14370,14370,0
|
|
20230831,152000,464478620,14370,14370,14370,14370,0
|
|
20230831,151900,464478620,14370,14380,14400,14370,63
|
|
20230831,151800,463571490,14380,14390,14390,14380,20
|
|
20230831,151700,463283790,14400,14400,14400,14400,0
|
|
20230831,151600,463283790,14400,14400,14400,14400,10
|
|
20230831,151500,463139790,14320,14330,14330,14320,208
|
|
20230831,151400,460160200,14320,14320,14320,14320,0
|
|
20230831,151300,460160200,14320,14320,14320,14320,10
|
|
20230831,151200,460017000,14330,14330,14330,14330,0
|
|
20230831,151100,460017000,14330,14310,14330,14310,29
|
|
20230831,151000,459601990,14310,14310,14310,14310,290
|
|
20230831,150900,455452090,14320,14330,14330,14320,124
|
|
20230831,150800,453675830,14330,14330,14330,14330,172
|
|
20230831,150700,451211070,14320,14340,14340,14320,469
|
|
20230831,150600,444493740,14340,14340,14350,14340,33
|
|
20230831,150500,444020490,14350,14370,14370,14350,687
|
|
20230831,150400,434158580,14380,14380,14380,14380,0
|
|
20230831,150300,434158580,14380,14380,14380,14380,14
|
|
20230831,150200,433957260,14400,14380,14400,14380,12
|
|
20230831,150100,433784680,14360,14360,14360,14360,102
|
|
20230831,150000,432319960,14360,14360,14360,14360,0
|
|
20230831,145900,432319960,14360,14370,14370,14360,941
|
|
20230831,145800,418806990,14390,14390,14390,14390,1
|
|
20230831,145700,418792600,14370,14370,14370,14370,0
|
|
20230831,145600,418792600,14370,14370,14370,14370,20
|
|
20230831,145500,418505200,14370,14370,14370,14370,0
|
|
20230831,145400,418505200,14370,14370,14370,14370,12
|
|
20230831,145300,418332760,14370,14370,14370,14370,18
|
|
20230831,145200,418074100,14370,14370,14370,14370,8
|
|
20230831,145100,417959140,14370,14370,14370,14370,7
|
|
20230831,145000,417858550,14370,14370,14370,14370,0
|
|
20230831,144900,417858550,14370,14370,14370,14370,209
|
|
20230831,144800,414855220,14400,14400,14400,14400,0
|
|
20230831,144700,414855220,14400,14400,14400,14400,50
|
|
20230831,144600,414135220,14400,14400,14400,14400,0
|
|
20230831,144500,414135220,14400,14400,14400,14400,1
|
|
20230831,144400,414120820,14370,14380,14380,14370,36
|
|
20230831,144300,413603190,14380,14390,14390,14380,124
|
|
20230831,144200,411819330,14400,14400,14400,14400,0
|
|
20230831,144100,411819330,14400,14400,14400,14400,353
|
|
20230831,144000,406736130,14400,14400,14400,14400,1
|
|
20230831,143900,406721730,14400,14400,14400,14400,0
|
|
20230831,143800,406721730,14400,14400,14400,14400,0
|
|
20230831,143700,406721730,14400,14400,14400,14400,0
|
|
20230831,143600,406721730,14400,14400,14400,14400,4
|
|
20230831,143500,406664130,14400,14400,14400,14400,0
|
|
20230831,143400,406664130,14400,14400,14400,14400,0
|
|
20230831,143300,406664130,14400,14400,14400,14400,0
|
|
20230831,143200,406664130,14400,14400,14400,14400,0
|
|
20230831,143100,406664130,14400,14410,14410,14400,235
|
|
20230831,143000,403277790,14420,14420,14420,14420,0
|
|
20230831,142900,403277790,14420,14420,14420,14420,0
|
|
20230831,142800,403277790,14420,14420,14420,14420,30
|
|
20230831,142700,402845190,14430,14430,14430,14430,0
|
|
20230831,142600,402845190,14430,14430,14430,14430,1
|
|
20230831,142500,402830760,14430,14430,14430,14430,0
|
|
20230831,142400,402830760,14430,14440,14440,14430,1082
|
|
20230831,142300,387216810,14440,14440,14440,14440,1
|
|
20230831,142200,387202370,14440,14440,14440,14440,0
|
|
20230831,142100,387202370,14440,14440,14440,14440,0
|
|
20230831,142000,387202370,14440,14440,14440,14440,0
|
|
20230831,141900,387202370,14440,14440,14440,14440,0
|
|
20230831,141800,387202370,14440,14440,14440,14440,50
|
|
20230831,141700,386480370,14440,14440,14440,14440,10
|
|
20230831,141600,386335970,14440,14440,14440,14440,10
|
|
20230831,141500,386191570,14440,14440,14440,14440,0
|
|
20230831,141400,386191570,14440,14440,14440,14440,0
|
|
20230831,141300,386191570,14440,14440,14440,14440,2
|
|
20230831,141200,386162690,14440,14440,14440,14440,20
|
|
20230831,141100,385873890,14440,14440,14440,14440,10
|
|
20230831,141000,385729490,14440,14440,14440,14440,0
|
|
20230831,140900,385729490,14440,14440,14440,14440,1
|
|
20230831,140800,385715050,14440,14440,14440,14440,0
|
|
20230831,140700,385715050,14440,14440,14440,14440,30
|
|
20230831,140600,385281850,14430,14430,14430,14430,0
|
|
20230831,140500,385281850,14430,14430,14430,14430,30
|
|
20230831,140400,384848950,14440,14440,14440,14440,11
|
|
20230831,140300,384690110,14440,14440,14440,14440,0
|
|
20230831,140200,384690110,14440,14440,14440,14440,10
|
|
20230831,140100,384545710,14440,14440,14440,14440,0
|
|
20230831,140000,384545710,14440,14440,14440,14440,10
|
|
20230831,135900,384401310,14440,14440,14440,14440,10
|
|
20230831,135800,384256910,14420,14420,14420,14420,0
|
|
20230831,135700,384256910,14420,14420,14420,14420,0
|
|
20230831,135600,384256910,14420,14420,14420,14420,26
|
|
20230831,135500,383881990,14420,14420,14420,14420,34
|
|
20230831,135400,383391710,14420,14420,14420,14420,21
|
|
20230831,135300,383088890,14420,14420,14420,14420,0
|
|
20230831,135200,383088890,14420,14420,14420,14420,0
|
|
20230831,135100,383088890,14420,14420,14420,14420,0
|
|
20230831,135000,383088890,14420,14410,14420,14410,49
|
|
20230831,134900,382382790,14420,14420,14420,14420,92
|
|
20230831,134800,381056150,14420,14420,14420,14420,2
|
|
20230831,134700,381027310,14400,14400,14400,14400,0
|
|
20230831,134600,381027310,14400,14400,14400,14400,10
|
|
20230831,134500,380883310,14410,14410,14410,14410,50
|
|
20230831,134400,380162810,14400,14400,14400,14400,0
|
|
20230831,134300,380162810,14400,14400,14400,14400,0
|
|
20230831,134200,380162810,14400,14400,14400,14400,0
|
|
20230831,134100,380162810,14400,14400,14400,14400,0
|
|
20230831,134000,380162810,14400,14400,14400,14400,1
|
|
20230831,133900,380148410,14420,14420,14420,14420,3
|
|
20230831,133800,380105150,14420,14420,14420,14420,0
|
|
20230831,133700,380105150,14420,14420,14420,14420,0
|
|
20230831,133600,380105150,14420,14420,14420,14420,0
|
|
20230831,133500,380105150,14420,14420,14420,14420,1
|
|
20230831,133400,380090730,14420,14420,14420,14420,0
|
|
20230831,133300,380090730,14420,14420,14420,14420,5
|
|
20230831,133200,380018630,14420,14420,14420,14420,0
|
|
20230831,133100,380018630,14420,14400,14420,14400,210
|
|
20230831,133000,376991610,14400,14410,14410,14400,70
|
|
20230831,132900,375983590,14410,14410,14410,14410,0
|
|
20230831,132800,375983590,14410,14410,14410,14410,50
|
|
20230831,132700,375263090,14400,14400,14400,14400,9
|
|
20230831,132600,375133490,14390,14390,14390,14390,0
|
|
20230831,132500,375133490,14390,14390,14390,14390,0
|
|
20230831,132400,375133490,14390,14390,14390,14390,0
|
|
20230831,132300,375133490,14390,14390,14390,14390,0
|
|
20230831,132200,375133490,14390,14390,14390,14390,5
|
|
20230831,132100,375061540,14390,14390,14390,14390,0
|
|
20230831,132000,375061540,14390,14360,14390,14360,2
|
|
20230831,131900,375032790,14360,14360,14360,14360,0
|
|
20230831,131800,375032790,14360,14380,14380,14360,44
|
|
20230831,131700,374400890,14360,14360,14360,14360,0
|
|
20230831,131600,374400890,14360,14360,14360,14360,0
|
|
20230831,131500,374400890,14360,14360,14360,14360,0
|
|
20230831,131400,374400890,14360,14360,14360,14360,0
|
|
20230831,131300,374400890,14360,14360,14360,14360,0
|
|
20230831,131200,374400890,14360,14360,14360,14360,1
|
|
20230831,131100,374386530,14400,14400,14400,14400,0
|
|
20230831,131000,374386530,14400,14400,14400,14350,859
|
|
20230831,130900,362052060,14400,14400,14400,14400,52
|
|
20230831,130800,361303260,14380,14380,14380,14380,0
|
|
20230831,130700,361303260,14380,14420,14420,14380,290
|
|
20230831,130600,357127910,14420,14460,14460,14400,2524
|
|
20230831,130500,320656660,14470,14470,14470,14470,481
|
|
20230831,130400,313696590,14480,14480,14480,14480,10
|
|
20230831,130300,313551790,14480,14480,14480,14480,0
|
|
20230831,130200,313551790,14480,14480,14480,14480,30
|
|
20230831,130100,313117390,14480,14480,14480,14480,18
|
|
20230831,130000,312856750,14480,14480,14480,14480,10
|
|
20230831,125900,312711950,14470,14470,14470,14470,0
|
|
20230831,125800,312711950,14470,14470,14470,14460,123
|
|
20230831,125700,310932440,14470,14470,14470,14470,11
|
|
20230831,125600,310773270,14470,14480,14480,14470,197
|
|
20230831,125500,307922670,14480,14490,14490,14480,771
|
|
20230831,125400,296758560,14490,14490,14490,14490,6
|
|
20230831,125300,296671620,14490,14490,14490,14490,0
|
|
20230831,125200,296671620,14490,14490,14490,14490,579
|
|
20230831,125100,288281910,14500,14500,14500,14500,525
|
|
20230831,125000,280669410,14510,14520,14520,14510,136
|
|
20230831,124900,278696040,14510,14510,14510,14510,0
|
|
20230831,124800,278696040,14510,14510,14510,14510,0
|
|
20230831,124700,278696040,14510,14510,14510,14510,143
|
|
20230831,124600,276621110,14520,14520,14520,14520,0
|
|
20230831,124500,276621110,14520,14520,14520,14520,3
|
|
20230831,124400,276577550,14530,14530,14530,14530,10
|
|
20230831,124300,276432250,14530,14530,14530,14530,3
|
|
20230831,124200,276388660,14530,14530,14530,14530,20
|
|
20230831,124100,276098060,14510,14510,14510,14510,0
|
|
20230831,124000,276098060,14510,14510,14510,14510,94
|
|
20230831,123900,274734120,14510,14510,14510,14510,0
|
|
20230831,123800,274734120,14510,14510,14510,14510,0
|
|
20230831,123700,274734120,14510,14510,14510,14510,0
|
|
20230831,123600,274734120,14510,14510,14510,14510,0
|
|
20230831,123500,274734120,14510,14510,14510,14510,0
|
|
20230831,123400,274734120,14510,14510,14510,14510,10
|
|
20230831,123300,274589020,14510,14510,14510,14510,5
|
|
20230831,123200,274516470,14510,14510,14510,14510,162
|
|
20230831,123100,272165850,14510,14510,14510,14510,0
|
|
20230831,123000,272165850,14510,14510,14510,14510,0
|
|
20230831,122900,272165850,14510,14510,14510,14510,117
|
|
20230831,122800,270468180,14540,14540,14540,14540,0
|
|
20230831,122700,270468180,14540,14540,14540,14540,0
|
|
20230831,122600,270468180,14540,14540,14540,14540,0
|
|
20230831,122500,270468180,14540,14540,14540,14540,0
|
|
20230831,122400,270468180,14540,14540,14540,14540,0
|
|
20230831,122300,270468180,14540,14540,14540,14540,0
|
|
20230831,122200,270468180,14540,14540,14540,14540,5
|
|
20230831,122100,270395480,14510,14510,14510,14510,0
|
|
20230831,122000,270395480,14510,14510,14510,14510,0
|
|
20230831,121900,270395480,14510,14510,14510,14510,6
|
|
20230831,121800,270308420,14510,14520,14520,14510,8
|
|
20230831,121700,270192330,14550,14550,14550,14550,68
|
|
20230831,121600,269202930,14550,14550,14550,14550,1
|
|
20230831,121500,269188380,14550,14550,14550,14550,1
|
|
20230831,121400,269173830,14550,14550,14550,14550,5
|
|
20230831,121300,269101080,14550,14530,14550,14530,20
|
|
20230831,121200,268810120,14520,14530,14530,14520,169
|
|
20230831,121100,266355830,14540,14540,14540,14540,0
|
|
20230831,121000,266355830,14540,14540,14540,14540,5
|
|
20230831,120900,266283130,14550,14550,14550,14550,3
|
|
20230831,120800,266239480,14550,14550,14550,14550,106
|
|
20230831,120700,264697180,14560,14560,14560,14560,0
|
|
20230831,120600,264697180,14560,14550,14560,14550,7
|
|
20230831,120500,264595270,14550,14550,14550,14550,1
|
|
20230831,120400,264580720,14520,14520,14520,14520,0
|
|
20230831,120300,264580720,14520,14520,14520,14520,372
|
|
20230831,120200,259179280,14510,14510,14510,14510,0
|
|
20230831,120100,259179280,14510,14510,14510,14510,3
|
|
20230831,120000,259135750,14510,14520,14520,14510,66
|
|
20230831,115900,258177910,14520,14520,14520,14520,0
|
|
20230831,115800,258177910,14520,14520,14520,14520,0
|
|
20230831,115700,258177910,14520,14520,14520,14520,6
|
|
20230831,115600,258090790,14520,14520,14520,14520,0
|
|
20230831,115500,258090790,14520,14520,14520,14520,0
|
|
20230831,115400,258090790,14520,14520,14520,14520,7
|
|
20230831,115300,257989150,14520,14520,14520,14520,6
|
|
20230831,115200,257902030,14510,14510,14510,14510,175
|
|
20230831,115100,255362780,14520,14520,14520,14520,6
|
|
20230831,115000,255275660,14520,14520,14520,14520,12
|
|
20230831,114900,255101420,14520,14520,14520,14520,6
|
|
20230831,114800,255014300,14520,14520,14520,14510,188
|
|
20230831,114700,252285280,14510,14520,14520,14510,61
|
|
20230831,114600,251400110,14520,14520,14520,14520,18
|
|
20230831,114500,251138750,14520,14520,14520,14520,0
|
|
20230831,114400,251138750,14520,14520,14520,14520,369
|
|
20230831,114300,245780870,14520,14520,14520,14520,4
|
|
20230831,114200,245722790,14520,14520,14520,14520,0
|
|
20230831,114100,245722790,14520,14530,14540,14520,167
|
|
20230831,114000,243295650,14520,14520,14530,14520,67
|
|
20230831,113900,242322740,14520,14540,14540,14520,252
|
|
20230831,113800,238659260,14540,14530,14540,14530,4
|
|
20230831,113700,238601130,14520,14520,14520,14520,0
|
|
20230831,113600,238601130,14520,14520,14520,14520,0
|
|
20230831,113500,238601130,14520,14520,14520,14520,0
|
|
20230831,113400,238601130,14520,14520,14520,14520,316
|
|
20230831,113300,234012810,14530,14550,14550,14530,117
|
|
20230831,113200,232311780,14570,14570,14570,14570,0
|
|
20230831,113100,232311780,14570,14570,14570,14570,0
|
|
20230831,113000,232311780,14570,14570,14570,14570,0
|
|
20230831,112900,232311780,14570,14570,14570,14570,0
|
|
20230831,112800,232311780,14570,14570,14570,14570,7
|
|
20230831,112700,232209790,14590,14590,14590,14590,0
|
|
20230831,112600,232209790,14590,14590,14590,14590,0
|
|
20230831,112500,232209790,14590,14590,14590,14590,2
|
|
20230831,112400,232180610,14520,14520,14520,14520,0
|
|
20230831,112300,232180610,14520,14520,14520,14520,1
|
|
20230831,112200,232166090,14520,14520,14520,14520,193
|
|
20230831,112100,229363730,14520,14520,14520,14520,1
|
|
20230831,112000,229349210,14520,14520,14520,14520,0
|
|
20230831,111900,229349210,14520,14520,14520,14520,70
|
|
20230831,111800,228332810,14520,14520,14520,14520,207
|
|
20230831,111700,225327170,14520,14520,14520,14520,203
|
|
20230831,111600,222379610,14510,14510,14510,14510,0
|
|
20230831,111500,222379610,14510,14510,14510,14510,1
|
|
20230831,111400,222365100,14500,14520,14520,14500,500
|
|
20230831,111300,215110280,14510,14510,14510,14510,0
|
|
20230831,111200,215110280,14510,14560,14560,14510,500
|
|
20230831,111100,207847570,14640,14640,14640,14640,0
|
|
20230831,111000,207847570,14640,14640,14640,14640,0
|
|
20230831,110900,207847570,14640,14600,14640,14600,106
|
|
20230831,110800,206299750,14620,14620,14620,14620,0
|
|
20230831,110700,206299750,14620,14610,14620,14610,50
|
|
20230831,110600,205568850,14630,14630,14630,14630,0
|
|
20230831,110500,205568850,14630,14630,14630,14630,0
|
|
20230831,110400,205568850,14630,14630,14630,14630,0
|
|
20230831,110300,205568850,14630,14630,14630,14630,100
|
|
20230831,110200,204105850,14640,14640,14640,14640,0
|
|
20230831,110100,204105850,14640,14640,14640,14640,0
|
|
20230831,110000,204105850,14640,14640,14640,14640,1
|
|
20230831,105900,204091210,14550,14550,14550,14540,219
|
|
20230831,105800,200906090,14550,14550,14550,14550,0
|
|
20230831,105700,200906090,14550,14550,14550,14550,0
|
|
20230831,105600,200906090,14550,14550,14550,14550,300
|
|
20230831,105500,196541090,14550,14550,14550,14550,0
|
|
20230831,105400,196541090,14550,14550,14550,14550,0
|
|
20230831,105300,196541090,14550,14550,14550,14550,0
|
|
20230831,105200,196541090,14550,14550,14550,14550,70
|
|
20230831,105100,195522590,14550,14550,14550,14550,0
|
|
20230831,105000,195522590,14550,14550,14550,14550,0
|
|
20230831,104900,195522590,14550,14560,14560,14550,267
|
|
20230831,104800,191636240,14560,14560,14560,14560,0
|
|
20230831,104700,191636240,14560,14560,14560,14560,5
|
|
20230831,104600,191563440,14550,14550,14550,14550,0
|
|
20230831,104500,191563440,14550,14560,14560,14550,49
|
|
20230831,104400,190850480,14560,14560,14560,14560,30
|
|
20230831,104300,190413680,14560,14560,14560,14560,1
|
|
20230831,104200,190399120,14560,14590,14590,14560,368
|
|
20230831,104100,185036530,14600,14600,14600,14600,0
|
|
20230831,104000,185036530,14600,14600,14600,14600,0
|
|
20230831,103900,185036530,14600,14600,14600,14600,0
|
|
20230831,103800,185036530,14600,14600,14600,14600,1
|
|
20230831,103700,185021930,14600,14600,14600,14600,199
|
|
20230831,103600,182116530,14600,14600,14600,14600,0
|
|
20230831,103500,182116530,14600,14600,14600,14600,1
|
|
20230831,103400,182101930,14600,14600,14600,14600,3
|
|
20230831,103300,182058130,14590,14610,14610,14590,233
|
|
20230831,103200,178657840,14610,14610,14610,14610,36
|
|
20230831,103100,178131880,14610,14610,14610,14610,10
|
|
20230831,103000,177985780,14610,14610,14610,14610,0
|
|
20230831,102900,177985780,14610,14620,14620,14610,48
|
|
20230831,102800,177284150,14620,14620,14620,14620,0
|
|
20230831,102700,177284150,14620,14620,14620,14620,0
|
|
20230831,102600,177284150,14620,14620,14620,14620,0
|
|
20230831,102500,177284150,14620,14640,14640,14620,22
|
|
20230831,102400,176962250,14650,14660,14660,14650,187
|
|
20230831,102300,174221070,14670,14680,14690,14670,350
|
|
20230831,102200,169083070,14680,14670,14680,14670,22
|
|
20230831,102100,168760210,14660,14660,14660,14660,11
|
|
20230831,102000,168598950,14660,14660,14660,14660,0
|
|
20230831,101900,168598950,14660,14660,14660,14660,0
|
|
20230831,101800,168598950,14660,14660,14660,14660,1
|
|
20230831,101700,168584290,14660,14660,14660,14660,0
|
|
20230831,101600,168584290,14660,14660,14660,14660,0
|
|
20230831,101500,168584290,14660,14660,14660,14660,0
|
|
20230831,101400,168584290,14660,14660,14660,14660,0
|
|
20230831,101300,168584290,14660,14660,14660,14660,0
|
|
20230831,101200,168584290,14660,14660,14660,14660,1
|
|
20230831,101100,168569630,14650,14650,14650,14650,0
|
|
20230831,101000,168569630,14650,14700,14700,14650,378
|
|
20230831,100900,163028670,14720,14720,14720,14720,0
|
|
20230831,100800,163028670,14720,14730,14730,14720,49
|
|
20230831,100700,162307340,14730,14720,14730,14720,8
|
|
20230831,100600,162189560,14720,14680,14720,14680,81
|
|
20230831,100500,160997640,14720,14720,14720,14720,5
|
|
20230831,100400,160924040,14730,14730,14730,14730,20
|
|
20230831,100300,160629440,14680,14660,14680,14660,120
|
|
20230831,100200,158870220,14650,14650,14650,14650,0
|
|
20230831,100100,158870220,14650,14650,14650,14650,0
|
|
20230831,100000,158870220,14650,14650,14650,14590,13
|
|
20230831,095900,158679890,14640,14650,14650,14640,5
|
|
20230831,095800,158606680,14640,14640,14640,14640,1
|
|
20230831,095700,158592040,14640,14630,14640,14630,17
|
|
20230831,095600,158343260,14640,14640,14640,14640,0
|
|
20230831,095500,158343260,14640,14590,14640,14590,3
|
|
20230831,095400,158299440,14550,14560,14560,14550,488
|
|
20230831,095300,151198940,14540,14540,14540,14540,0
|
|
20230831,095200,151198940,14540,14540,14540,14540,0
|
|
20230831,095100,151198940,14540,14540,14540,14540,0
|
|
20230831,095000,151198940,14540,14580,14580,14540,1154
|
|
20230831,094900,134407190,14580,14580,14580,14580,5
|
|
20230831,094800,134334290,14550,14550,14550,14550,21
|
|
20230831,094700,134028740,14550,14550,14550,14550,1
|
|
20230831,094600,134014190,14540,14540,14540,14540,25
|
|
20230831,094500,133650690,14540,14540,14540,14540,2
|
|
20230831,094400,133621610,14530,14530,14530,14530,0
|
|
20230831,094300,133621610,14530,14530,14530,14530,0
|
|
20230831,094200,133621610,14530,14540,14540,14530,70
|
|
20230831,094100,132604230,14540,14540,14540,14540,1
|
|
20230831,094000,132589690,14540,14550,14550,14540,15
|
|
20230831,093900,132371540,14550,14550,14550,14550,21
|
|
20230831,093800,132065990,14550,14540,14550,14540,199
|
|
20230831,093700,129172340,14550,14540,14580,14540,124
|
|
20230831,093600,127368560,14540,14540,14540,14530,21
|
|
20230831,093500,127063240,14540,14470,14540,14470,4
|
|
20230831,093400,127005150,14470,14470,14470,14470,5
|
|
20230831,093300,126932800,14470,14540,14540,14470,630
|
|
20230831,093200,117815870,14550,14550,14550,14550,12
|
|
20230831,093100,117641270,14550,14550,14550,14550,3
|
|
20230831,093000,117597620,14460,14460,14460,14460,0
|
|
20230831,092900,117597620,14460,14470,14490,14460,709
|
|
20230831,092800,107340340,14500,14490,14500,14460,1192
|
|
20230831,092700,90086620,14490,14510,14510,14490,359
|
|
20230831,092600,84882280,14500,14520,14570,14500,731
|
|
20230831,092500,74270370,14520,14570,14570,14520,510
|
|
20230831,092400,66859240,14570,14580,14580,14570,63
|
|
20230831,092300,65941280,14580,14610,14610,14580,734
|
|
20230831,092200,55223990,14620,14620,14620,14620,10
|
|
20230831,092100,55077790,14610,14610,14610,14610,0
|
|
20230831,092000,55077790,14610,14610,14610,14610,0
|
|
20230831,091900,55077790,14610,14650,14660,14610,51
|
|
20230831,091800,54330300,14650,14650,14650,14650,0
|
|
20230831,091700,54330300,14650,14650,14650,14650,0
|
|
20230831,091600,54330300,14650,14610,14650,14600,66
|
|
20230831,091500,53365190,14600,14600,14600,14600,200
|
|
20230831,091400,50445190,14600,14630,14630,14600,256
|
|
20230831,091300,46703580,14650,14650,14650,14650,4
|
|
20230831,091200,46644980,14650,14650,14650,14650,59
|
|
20230831,091100,45780630,14650,14650,14650,14640,42
|
|
20230831,091000,45165440,14650,14650,14650,14650,237
|
|
20230831,090900,41693390,14650,14650,14650,14650,1
|
|
20230831,090800,41678740,14650,14660,14660,14650,34
|
|
20230831,090700,41180500,14680,14750,14750,14670,140
|
|
20230831,090600,39123310,14750,14790,14790,14750,38
|
|
20230831,090500,38562490,14790,14790,14790,14790,854
|
|
20230831,090400,25931830,14880,14880,14880,14790,209
|
|
20230831,090300,22823260,14880,14770,14890,14770,688
|
|
20230831,090200,12606440,14770,14650,14770,14650,120
|
|
20230831,090100,10835240,14590,14590,14590,14590,0
|
|
20230831,090000,10835240,14590,14560,14590,14550,744
|