658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195500,264295947,1012,1012,1012,1012,1775
|
|
20230831,195400,264295947,1012,1012,1012,1012,0
|
|
20230831,195300,264295947,1012,1012,1012,1012,0
|
|
20230831,195200,264295947,1012,1012,1012,1012,0
|
|
20230831,195100,264295947,1012,1012,1012,1012,0
|
|
20230831,195000,264295947,1012,1012,1012,1012,0
|
|
20230831,194900,264295947,1012,1012,1012,1012,0
|
|
20230831,194800,264295947,1012,1012,1012,1012,0
|
|
20230831,194700,264295947,1012,1012,1012,1012,0
|
|
20230831,194600,264295947,1012,1012,1012,1012,0
|
|
20230831,194500,264295947,1012,1012,1012,1012,0
|
|
20230831,194400,264295947,1012,1012,1012,1012,0
|
|
20230831,194300,264295947,1012,1012,1012,1012,0
|
|
20230831,194200,264295947,1012,1012,1012,1012,0
|
|
20230831,194100,264295947,1012,1012,1012,1012,0
|
|
20230831,194000,264295947,1012,1012,1012,1012,0
|
|
20230831,193900,264295947,1012,1012,1012,1012,0
|
|
20230831,193800,264295947,1012,1012,1012,1012,0
|
|
20230831,193700,264295947,1012,1012,1012,1012,0
|
|
20230831,193600,264295947,1012,1012,1012,1012,0
|
|
20230831,193500,264295947,1012,1012,1012,1012,0
|
|
20230831,193400,264295947,1012,1012,1012,1012,0
|
|
20230831,193300,264295947,1012,1012,1012,1012,0
|
|
20230831,193200,264295947,1012,1012,1012,1012,0
|
|
20230831,193100,264295947,1012,1012,1012,1012,0
|
|
20230831,193000,264295947,1012,1012,1012,1012,0
|
|
20230831,192900,264295947,1012,1012,1012,1012,0
|
|
20230831,192800,264295947,1012,1012,1012,1012,0
|
|
20230831,192700,264295947,1012,1012,1012,1012,0
|
|
20230831,192600,264295947,1012,1012,1012,1012,0
|
|
20230831,192500,264295947,1012,1012,1012,1012,1775
|
|
20230831,192400,264295947,1012,1012,1012,1012,0
|
|
20230831,192300,264295947,1012,1012,1012,1012,0
|
|
20230831,192200,264295947,1012,1012,1012,1012,0
|
|
20230831,192100,264295947,1012,1012,1012,1012,0
|
|
20230831,192000,264295947,1012,1012,1012,1012,0
|
|
20230831,191900,264295947,1012,1012,1012,1012,0
|
|
20230831,191800,264295947,1012,1012,1012,1012,0
|
|
20230831,191700,264295947,1012,1012,1012,1012,0
|
|
20230831,191600,264295947,1012,1012,1012,1012,0
|
|
20230831,191500,264295947,1012,1012,1012,1012,0
|
|
20230831,191400,264295947,1012,1012,1012,1012,0
|
|
20230831,191300,264295947,1012,1012,1012,1012,0
|
|
20230831,191200,264295947,1012,1012,1012,1012,0
|
|
20230831,191100,264295947,1012,1012,1012,1012,0
|
|
20230831,191000,264295947,1012,1012,1012,1012,0
|
|
20230831,190900,264295947,1012,1012,1012,1012,0
|
|
20230831,190800,264295947,1012,1012,1012,1012,0
|
|
20230831,190700,264295947,1012,1012,1012,1012,0
|
|
20230831,190600,264295947,1012,1012,1012,1012,0
|
|
20230831,190500,264295947,1012,1012,1012,1012,0
|
|
20230831,190400,264295947,1012,1012,1012,1012,0
|
|
20230831,190300,264295947,1012,1012,1012,1012,0
|
|
20230831,190200,264295947,1012,1012,1012,1012,0
|
|
20230831,190100,264295947,1012,1012,1012,1012,0
|
|
20230831,190000,264295947,1012,1012,1012,1012,0
|
|
20230831,185900,264295947,1012,1012,1012,1012,0
|
|
20230831,185800,264295947,1012,1012,1012,1012,0
|
|
20230831,185700,264295947,1012,1012,1012,1012,0
|
|
20230831,185600,264295947,1012,1012,1012,1012,0
|
|
20230831,185500,264295947,1012,1012,1012,1012,1775
|
|
20230831,185400,264295947,1012,1012,1012,1012,0
|
|
20230831,185300,264295947,1012,1012,1012,1012,0
|
|
20230831,185200,264295947,1012,1012,1012,1012,0
|
|
20230831,185100,264295947,1012,1012,1012,1012,0
|
|
20230831,185000,264295947,1012,1012,1012,1012,0
|
|
20230831,184900,264295947,1012,1012,1012,1012,0
|
|
20230831,184800,264295947,1012,1012,1012,1012,0
|
|
20230831,184700,264295947,1012,1012,1012,1012,0
|
|
20230831,184600,264295947,1012,1012,1012,1012,0
|
|
20230831,184500,264295947,1012,1012,1012,1012,0
|
|
20230831,184400,264295947,1012,1012,1012,1012,0
|
|
20230831,184300,264295947,1012,1012,1012,1012,0
|
|
20230831,184200,264295947,1012,1012,1012,1012,0
|
|
20230831,184100,264295947,1012,1012,1012,1012,0
|
|
20230831,184000,264295947,1012,1012,1012,1012,0
|
|
20230831,183900,264295947,1012,1012,1012,1012,0
|
|
20230831,183800,264295947,1012,1012,1012,1012,0
|
|
20230831,183700,264295947,1012,1012,1012,1012,0
|
|
20230831,183600,264295947,1012,1012,1012,1012,0
|
|
20230831,183500,264295947,1012,1012,1012,1012,0
|
|
20230831,183400,264295947,1012,1012,1012,1012,0
|
|
20230831,183300,264295947,1012,1012,1012,1012,0
|
|
20230831,183200,264295947,1012,1012,1012,1012,0
|
|
20230831,183100,264295947,1012,1012,1012,1012,0
|
|
20230831,183000,264295947,1012,1012,1012,1012,0
|
|
20230831,182900,264295947,1012,1012,1012,1012,0
|
|
20230831,182800,264295947,1012,1012,1012,1012,0
|
|
20230831,182700,264295947,1012,1012,1012,1012,0
|
|
20230831,182600,264295947,1012,1012,1012,1012,0
|
|
20230831,182500,264295947,1012,1012,1012,1012,1775
|
|
20230831,182400,264295947,1012,1012,1012,1012,0
|
|
20230831,182300,264295947,1012,1012,1012,1012,0
|
|
20230831,182200,264295947,1012,1012,1012,1012,0
|
|
20230831,182100,264295947,1012,1012,1012,1012,0
|
|
20230831,182000,264295947,1012,1012,1012,1012,0
|
|
20230831,181900,264295947,1012,1012,1012,1012,0
|
|
20230831,181800,264295947,1012,1012,1012,1012,0
|
|
20230831,181700,264295947,1012,1012,1012,1012,0
|
|
20230831,181600,264295947,1012,1012,1012,1012,0
|
|
20230831,181500,264295947,1012,1012,1012,1012,0
|
|
20230831,181400,264295947,1012,1012,1012,1012,0
|
|
20230831,181300,264295947,1012,1012,1012,1012,0
|
|
20230831,181200,264295947,1012,1012,1012,1012,0
|
|
20230831,181100,264295947,1012,1012,1012,1012,0
|
|
20230831,181000,264295947,1012,1012,1012,1012,0
|
|
20230831,180900,264295947,1012,1012,1012,1012,0
|
|
20230831,180800,264295947,1012,1012,1012,1012,0
|
|
20230831,180700,264295947,1012,1012,1012,1012,0
|
|
20230831,180600,264295947,1012,1012,1012,1012,0
|
|
20230831,180500,264295947,1012,1012,1012,1012,0
|
|
20230831,180400,264295947,1012,1012,1012,1012,0
|
|
20230831,180300,264295947,1012,1012,1012,1012,0
|
|
20230831,180200,264295947,1012,1012,1012,1012,0
|
|
20230831,180100,264295947,1012,1012,1012,1012,0
|
|
20230831,180000,264295947,1012,1012,1012,1012,0
|
|
20230831,175900,264295947,1012,1012,1012,1012,0
|
|
20230831,175800,264295947,1012,1012,1012,1012,0
|
|
20230831,175700,264295947,1012,1012,1012,1012,0
|
|
20230831,175600,264295947,1012,1012,1012,1012,0
|
|
20230831,175500,264295947,1012,1012,1012,1012,1775
|
|
20230831,175400,264295947,1012,1012,1012,1012,0
|
|
20230831,175300,264295947,1012,1012,1012,1012,0
|
|
20230831,175200,264295947,1012,1012,1012,1012,0
|
|
20230831,175100,264295947,1012,1012,1012,1012,0
|
|
20230831,175000,264295947,1012,1012,1012,1012,0
|
|
20230831,174900,264295947,1012,1012,1012,1012,0
|
|
20230831,174800,264295947,1012,1012,1012,1012,0
|
|
20230831,174700,264295947,1012,1012,1012,1012,0
|
|
20230831,174600,264295947,1012,1012,1012,1012,0
|
|
20230831,174500,264295947,1012,1012,1012,1012,0
|
|
20230831,174400,264295947,1012,1012,1012,1012,0
|
|
20230831,174300,264295947,1012,1012,1012,1012,0
|
|
20230831,174200,264295947,1012,1012,1012,1012,0
|
|
20230831,174100,264295947,1012,1012,1012,1012,0
|
|
20230831,174000,264295947,1012,1012,1012,1012,0
|
|
20230831,173900,264295947,1012,1012,1012,1012,0
|
|
20230831,173800,264295947,1012,1012,1012,1012,0
|
|
20230831,173700,264295947,1012,1012,1012,1012,0
|
|
20230831,173600,264295947,1012,1012,1012,1012,0
|
|
20230831,173500,264295947,1012,1012,1012,1012,0
|
|
20230831,173400,264295947,1012,1012,1012,1012,0
|
|
20230831,173300,264295947,1012,1012,1012,1012,0
|
|
20230831,173200,264295947,1012,1012,1012,1012,0
|
|
20230831,173100,264295947,1012,1012,1012,1012,0
|
|
20230831,173000,264295947,1012,1012,1012,1012,0
|
|
20230831,172900,264295947,1012,1012,1012,1012,0
|
|
20230831,172800,264295947,1012,1012,1012,1012,0
|
|
20230831,172700,264295947,1012,1012,1012,1012,0
|
|
20230831,172600,264295947,1012,1012,1012,1012,0
|
|
20230831,172500,264295947,1012,1012,1012,1012,1775
|
|
20230831,172400,264295947,1012,1012,1012,1012,0
|
|
20230831,172300,264295947,1012,1012,1012,1012,0
|
|
20230831,172200,264295947,1012,1012,1012,1012,0
|
|
20230831,172100,264295947,1012,1012,1012,1012,0
|
|
20230831,172000,264295947,1012,1012,1012,1012,0
|
|
20230831,171900,264295947,1012,1012,1012,1012,0
|
|
20230831,171800,264295947,1012,1012,1012,1012,0
|
|
20230831,171700,264295947,1012,1012,1012,1012,0
|
|
20230831,171600,264295947,1012,1012,1012,1012,0
|
|
20230831,171500,264295947,1012,1012,1012,1012,0
|
|
20230831,171400,264295947,1012,1012,1012,1012,0
|
|
20230831,171300,264295947,1012,1012,1012,1012,0
|
|
20230831,171200,264295947,1012,1012,1012,1012,0
|
|
20230831,171100,264295947,1012,1012,1012,1012,0
|
|
20230831,171000,264295947,1012,1012,1012,1012,0
|
|
20230831,170900,264295947,1012,1012,1012,1012,0
|
|
20230831,170800,264295947,1012,1012,1012,1012,0
|
|
20230831,170700,264295947,1012,1012,1012,1012,0
|
|
20230831,170600,264295947,1012,1012,1012,1012,0
|
|
20230831,170500,264295947,1012,1012,1012,1012,0
|
|
20230831,170400,264295947,1012,1012,1012,1012,0
|
|
20230831,170300,264295947,1012,1012,1012,1012,0
|
|
20230831,170200,264295947,1012,1012,1012,1012,0
|
|
20230831,170100,264295947,1012,1012,1012,1012,0
|
|
20230831,170000,264295947,1012,1012,1012,1012,0
|
|
20230831,165900,264295947,1012,1012,1012,1012,0
|
|
20230831,165800,264295947,1012,1012,1012,1012,0
|
|
20230831,165700,264295947,1012,1012,1012,1012,0
|
|
20230831,165600,264295947,1012,1012,1012,1012,0
|
|
20230831,165500,264295947,1012,1012,1012,1012,1775
|
|
20230831,165400,264295947,1012,1012,1012,1012,0
|
|
20230831,165300,264295947,1012,1012,1012,1012,0
|
|
20230831,165200,264295947,1012,1012,1012,1012,0
|
|
20230831,165100,264295947,1012,1012,1012,1012,0
|
|
20230831,165000,264295947,1012,1012,1012,1012,0
|
|
20230831,164900,264295947,1012,1012,1012,1012,0
|
|
20230831,164800,264295947,1012,1012,1012,1012,0
|
|
20230831,164700,264295947,1012,1012,1012,1012,0
|
|
20230831,164600,264295947,1012,1012,1012,1012,0
|
|
20230831,164500,264295947,1012,1012,1012,1012,0
|
|
20230831,164400,264295947,1012,1012,1012,1012,0
|
|
20230831,164300,264295947,1012,1012,1012,1012,0
|
|
20230831,164200,264295947,1012,1012,1012,1012,0
|
|
20230831,164100,264295947,1012,1012,1012,1012,0
|
|
20230831,164000,264295947,1012,1012,1012,1012,0
|
|
20230831,163900,264295947,1012,1012,1012,1012,0
|
|
20230831,163800,264295947,1012,1012,1012,1012,0
|
|
20230831,163700,264295947,1012,1012,1012,1012,0
|
|
20230831,163600,264295947,1012,1012,1012,1012,0
|
|
20230831,163500,264295947,1012,1012,1012,1012,0
|
|
20230831,163400,264295947,1012,1012,1012,1012,0
|
|
20230831,163300,264295947,1012,1012,1012,1012,0
|
|
20230831,163200,264295947,1012,1012,1012,1012,0
|
|
20230831,163100,264295947,1012,1012,1012,1012,0
|
|
20230831,163000,264295947,1012,1012,1012,1012,0
|
|
20230831,162900,264295947,1012,1012,1012,1012,0
|
|
20230831,162800,264295947,1012,1012,1012,1012,0
|
|
20230831,162700,264295947,1012,1012,1012,1012,0
|
|
20230831,162600,264295947,1012,1012,1012,1012,0
|
|
20230831,162500,264295947,1012,1012,1012,1012,1775
|
|
20230831,162400,264295947,1012,1012,1012,1012,0
|
|
20230831,162300,264295947,1012,1012,1012,1012,0
|
|
20230831,162200,264295947,1012,1012,1012,1012,0
|
|
20230831,162100,264295947,1012,1012,1012,1012,0
|
|
20230831,162000,264295947,1012,1012,1012,1012,0
|
|
20230831,161900,264295947,1012,1012,1012,1012,0
|
|
20230831,161800,264295947,1012,1012,1012,1012,0
|
|
20230831,161700,264295947,1012,1012,1012,1012,0
|
|
20230831,161600,264295947,1012,1012,1012,1012,0
|
|
20230831,161500,264295947,1012,1012,1012,1012,0
|
|
20230831,161400,264295947,1012,1012,1012,1012,0
|
|
20230831,161300,264295947,1012,1012,1012,1012,0
|
|
20230831,161200,264295947,1012,1012,1012,1012,0
|
|
20230831,161100,264295947,1012,1012,1012,1012,0
|
|
20230831,161000,264295947,1012,1012,1012,1012,0
|
|
20230831,160900,264295947,1012,1012,1012,1012,0
|
|
20230831,160800,264295947,1012,1012,1012,1012,0
|
|
20230831,160700,264295947,1012,1012,1012,1012,0
|
|
20230831,160600,264295947,1012,1012,1012,1012,0
|
|
20230831,160500,264295947,1012,1012,1012,1012,0
|
|
20230831,160400,264295947,1012,1012,1012,1012,0
|
|
20230831,160300,264295947,1012,1012,1012,1012,0
|
|
20230831,160200,264295947,1012,1012,1012,1012,0
|
|
20230831,160100,264295947,1012,1012,1012,1012,0
|
|
20230831,160000,264295947,1012,1012,1012,1012,0
|
|
20230831,155900,264295947,1012,1012,1012,1012,0
|
|
20230831,155800,264295947,1012,1012,1012,1012,0
|
|
20230831,155700,264295947,1012,1012,1012,1012,0
|
|
20230831,155600,264295947,1012,1012,1012,1012,0
|
|
20230831,155500,264295947,1012,1012,1012,1012,1775
|
|
20230831,155400,264295947,1012,1012,1012,1012,0
|
|
20230831,155300,264295947,1012,1012,1012,1012,0
|
|
20230831,155200,264295947,1012,1012,1012,1012,0
|
|
20230831,155100,264295947,1012,1012,1012,1012,0
|
|
20230831,155000,264295947,1012,1012,1012,1012,0
|
|
20230831,154900,264295947,1012,1012,1012,1012,0
|
|
20230831,154800,264295947,1012,1012,1012,1012,0
|
|
20230831,154700,264295947,1012,1012,1012,1012,0
|
|
20230831,154600,264295947,1012,1012,1012,1012,0
|
|
20230831,154500,264295947,1012,1012,1012,1012,0
|
|
20230831,154400,264295947,1012,1012,1012,1012,0
|
|
20230831,154300,264295947,1012,1012,1012,1012,0
|
|
20230831,154200,264295947,1012,1012,1012,1012,0
|
|
20230831,154100,264295947,1012,1012,1012,1012,0
|
|
20230831,154000,264295947,1012,1012,1012,1012,0
|
|
20230831,153900,264295947,1012,1012,1012,1012,0
|
|
20230831,153800,264295947,1012,1012,1012,1012,0
|
|
20230831,153700,264295947,1012,1012,1012,1012,0
|
|
20230831,153600,264295947,1012,1012,1012,1012,0
|
|
20230831,153500,264295947,1012,1012,1012,1012,0
|
|
20230831,153400,264295947,1012,1012,1012,1012,0
|
|
20230831,153300,264295947,1012,1012,1012,1012,0
|
|
20230831,153200,264295947,1012,1012,1012,1012,0
|
|
20230831,153100,264295947,1012,1012,1012,1012,0
|
|
20230831,153000,264295947,1012,1012,1012,1012,1775
|
|
20230831,152900,262499647,1013,1013,1013,1013,0
|
|
20230831,152800,262499647,1013,1013,1013,1013,0
|
|
20230831,152700,262499647,1013,1013,1013,1013,0
|
|
20230831,152600,262499647,1013,1013,1013,1013,0
|
|
20230831,152500,262499647,1013,1013,1013,1013,0
|
|
20230831,152400,262499647,1013,1013,1013,1013,0
|
|
20230831,152300,262499647,1013,1013,1013,1013,0
|
|
20230831,152200,262499647,1013,1013,1013,1013,0
|
|
20230831,152100,262499647,1013,1013,1013,1013,0
|
|
20230831,152000,262499647,1013,1013,1013,1013,0
|
|
20230831,151900,262499647,1013,1014,1014,1013,132
|
|
20230831,151800,262365829,1012,1014,1014,1012,1149
|
|
20230831,151700,261202039,1015,1015,1015,1015,1
|
|
20230831,151600,261201024,1016,1016,1016,1016,1
|
|
20230831,151500,261200008,1018,1012,1018,1012,4318
|
|
20230831,151400,256826108,1012,1012,1012,1012,200
|
|
20230831,151300,256623708,1012,1012,1012,1012,0
|
|
20230831,151200,256623708,1012,1011,1012,1011,1022
|
|
20230831,151100,255590170,1012,1012,1012,1012,0
|
|
20230831,151000,255590170,1012,1012,1012,1012,2
|
|
20230831,150900,255588146,1012,1012,1012,1012,1
|
|
20230831,150800,255587134,1012,1012,1012,1012,4
|
|
20230831,150700,255583086,1012,1012,1012,1012,102
|
|
20230831,150600,255479862,1012,1012,1012,1012,0
|
|
20230831,150500,255479862,1012,1012,1012,1012,2
|
|
20230831,150400,255477838,1011,1011,1011,1011,15
|
|
20230831,150300,255462673,1011,1011,1012,1011,203
|
|
20230831,150200,255257240,1012,1011,1012,1011,501
|
|
20230831,150100,254750728,1011,1011,1011,1011,511
|
|
20230831,150000,254234107,1012,1012,1012,1012,286
|
|
20230831,145900,253944675,1012,1011,1012,1011,8
|
|
20230831,145800,253936585,1011,1011,1012,1011,417
|
|
20230831,145700,253514594,1011,1012,1012,1011,1355
|
|
20230831,145600,252144673,1012,1012,1012,1012,3
|
|
20230831,145500,252141637,1012,1014,1014,1012,531
|
|
20230831,145400,251604017,1015,1015,1015,1015,1
|
|
20230831,145300,251603002,1014,1015,1015,1014,202
|
|
20230831,145200,251397985,1014,1014,1014,1014,1
|
|
20230831,145100,251396971,1015,1015,1015,1015,1
|
|
20230831,145000,251395956,1014,1014,1014,1014,2
|
|
20230831,144900,251393928,1014,1014,1014,1014,0
|
|
20230831,144800,251393928,1014,1015,1015,1014,190
|
|
20230831,144700,251201079,1014,1015,1015,1014,103
|
|
20230831,144600,251096635,1014,1014,1014,1014,18
|
|
20230831,144500,251078383,1014,1014,1014,1014,1
|
|
20230831,144400,251077369,1015,1015,1015,1015,1
|
|
20230831,144300,251076354,1014,1015,1015,1014,191
|
|
20230831,144200,250882491,1014,1014,1014,1014,1
|
|
20230831,144100,250881477,1014,1014,1014,1014,61
|
|
20230831,144000,250819623,1015,1015,1015,1015,72
|
|
20230831,143900,250746543,1015,1015,1015,1015,11
|
|
20230831,143800,250735378,1017,1012,1017,1012,4161
|
|
20230831,143700,246519079,1012,1012,1012,1012,1
|
|
20230831,143600,246518067,1012,1011,1012,1011,1591
|
|
20230831,143500,244909287,1012,1012,1012,1012,2
|
|
20230831,143400,244907263,1012,1012,1012,1012,0
|
|
20230831,143300,244907263,1012,1011,1012,1011,740
|
|
20230831,143200,244158933,1012,1012,1012,1012,0
|
|
20230831,143100,244158933,1012,1012,1012,1012,2
|
|
20230831,143000,244156909,1011,1011,1011,1011,83
|
|
20230831,142900,244072996,1011,1012,1012,1011,2011
|
|
20230831,142800,242039825,1012,1012,1012,1012,191
|
|
20230831,142700,241846533,1012,1012,1012,1012,200
|
|
20230831,142600,241644133,1012,1012,1012,1012,54
|
|
20230831,142500,241589485,1012,1014,1014,1012,30
|
|
20230831,142400,241559105,1014,1014,1014,1014,0
|
|
20230831,142300,241559105,1014,1014,1014,1014,239
|
|
20230831,142200,241316759,1014,1014,1014,1014,0
|
|
20230831,142100,241316759,1014,1014,1014,1014,2
|
|
20230831,142000,241314731,1014,1014,1014,1014,1
|
|
20230831,141900,241313717,1014,1013,1014,1013,51
|
|
20230831,141800,241262050,1013,1013,1013,1013,190
|
|
20230831,141700,241069580,1013,1013,1013,1013,0
|
|
20230831,141600,241069580,1013,1013,1013,1013,1
|
|
20230831,141500,241068567,1013,1013,1013,1013,0
|
|
20230831,141400,241068567,1013,1013,1013,1013,2
|
|
20230831,141300,241066541,1013,1013,1013,1013,189
|
|
20230831,141200,240875084,1010,1012,1012,1010,5000
|
|
20230831,141100,235820075,1013,1013,1013,1013,1
|
|
20230831,141000,235819062,1010,1010,1010,1010,0
|
|
20230831,140900,235819062,1010,1012,1012,1010,24483
|
|
20230831,140800,211085387,1013,1013,1013,1013,190
|
|
20230831,140700,210892917,1013,1013,1013,1013,0
|
|
20230831,140600,210892917,1013,1013,1013,1013,2
|
|
20230831,140500,210890891,1013,1013,1013,1013,1001
|
|
20230831,140400,209876878,1012,1013,1013,1012,8
|
|
20230831,140300,209868781,1013,1013,1013,1013,191
|
|
20230831,140200,209675298,1013,1013,1013,1013,4
|
|
20230831,140100,209671246,1013,1013,1013,1013,351
|
|
20230831,140000,209315683,1013,1013,1013,1013,12
|
|
20230831,135900,209303527,1013,1013,1013,1013,1
|
|
20230831,135800,209302514,1013,1013,1013,1013,191
|
|
20230831,135700,209109031,1013,1013,1013,1013,0
|
|
20230831,135600,209109031,1013,1013,1013,1013,1
|
|
20230831,135500,209108018,1013,1013,1013,1013,5
|
|
20230831,135400,209102953,1013,1013,1013,1013,13
|
|
20230831,135300,209089784,1013,1013,1013,1013,191
|
|
20230831,135200,208896301,1011,1012,1012,1011,20
|
|
20230831,135100,208876079,1011,1011,1011,1011,0
|
|
20230831,135000,208876079,1011,1012,1012,1011,14881
|
|
20230831,134900,193831366,1013,1013,1013,1013,1
|
|
20230831,134800,193830353,1013,1013,1013,1013,191
|
|
20230831,134700,193636870,1013,1013,1013,1013,0
|
|
20230831,134600,193636870,1013,1013,1013,1013,1
|
|
20230831,134500,193635857,1013,1013,1013,1013,0
|
|
20230831,134400,193635857,1013,1013,1013,1013,1
|
|
20230831,134300,193634844,1013,1013,1013,1013,189
|
|
20230831,134200,193443387,1012,1012,1012,1012,1659
|
|
20230831,134100,191764479,1013,1013,1013,1013,1
|
|
20230831,134000,191763466,1013,1013,1013,1013,0
|
|
20230831,133900,191763466,1013,1013,1013,1013,3
|
|
20230831,133800,191760427,1013,1013,1013,1013,190
|
|
20230831,133700,191567957,1013,1013,1013,1013,1
|
|
20230831,133600,191566944,1013,1012,1013,1012,1802
|
|
20230831,133500,189743038,1012,1012,1012,1012,0
|
|
20230831,133400,189743038,1012,1012,1012,1012,9
|
|
20230831,133300,189733930,1013,1013,1013,1013,191
|
|
20230831,133200,189540447,1012,1012,1012,1012,0
|
|
20230831,133100,189540447,1012,1012,1012,1012,1
|
|
20230831,133000,189539435,1011,1011,1011,1011,0
|
|
20230831,132900,189539435,1011,1012,1012,1011,3179
|
|
20230831,132800,186325465,1012,1012,1014,1012,312
|
|
20230831,132700,186009447,1012,1012,1012,1012,47
|
|
20230831,132600,185961883,1011,1013,1013,1011,3141
|
|
20230831,132500,182786321,1015,1015,1015,1015,0
|
|
20230831,132400,182786321,1015,1015,1015,1011,17055
|
|
20230831,132300,165520803,1015,1015,1015,1015,190
|
|
20230831,132200,165327953,1015,1014,1015,1014,327
|
|
20230831,132100,164996374,1014,1014,1014,1014,1226
|
|
20230831,132000,163753210,1014,1014,1014,1014,0
|
|
20230831,131900,163753210,1014,1014,1014,1014,153
|
|
20230831,131800,163598068,1014,1014,1014,1014,100
|
|
20230831,131700,163496668,1014,1013,1014,1013,2002
|
|
20230831,131600,161468640,1014,1014,1014,1014,1
|
|
20230831,131500,161467626,1014,1013,1014,1013,324
|
|
20230831,131400,161139314,1014,1014,1014,1014,2
|
|
20230831,131300,161137286,1013,1014,1014,1013,3139
|
|
20230831,131200,157957340,1014,1014,1014,1014,40
|
|
20230831,131100,157916780,1014,1014,1014,1014,240
|
|
20230831,131000,157673420,1014,1014,1014,1014,100
|
|
20230831,130900,157572020,1014,1014,1014,1014,41
|
|
20230831,130800,157530446,1014,1014,1014,1014,200
|
|
20230831,130700,157327646,1014,1014,1014,1014,1
|
|
20230831,130600,157326632,1014,1014,1014,1014,2
|
|
20230831,130500,157324604,1013,1013,1013,1013,0
|
|
20230831,130400,157324604,1013,1013,1013,1013,0
|
|
20230831,130300,157324604,1013,1013,1013,1013,8
|
|
20230831,130200,157316500,1012,1012,1012,1012,61
|
|
20230831,130100,157254768,1013,1015,1015,1013,3463
|
|
20230831,130000,153745417,1015,1015,1015,1015,0
|
|
20230831,125900,153745417,1015,1015,1015,1015,2
|
|
20230831,125800,153743387,1015,1015,1015,1015,0
|
|
20230831,125700,153743387,1015,1015,1015,1015,1
|
|
20230831,125600,153742372,1015,1016,1016,1015,2
|
|
20230831,125500,153740341,1015,1016,1016,1015,1019
|
|
20230831,125400,152706043,1017,1017,1017,1017,2
|
|
20230831,125300,152704009,1018,1018,1018,1018,1
|
|
20230831,125200,152702991,1017,1017,1017,1017,3
|
|
20230831,125100,152699940,1016,1016,1016,1016,0
|
|
20230831,125000,152699940,1016,1016,1016,1016,6
|
|
20230831,124900,152693844,1018,1018,1018,1018,0
|
|
20230831,124800,152693844,1018,1018,1018,1018,0
|
|
20230831,124700,152693844,1018,1018,1018,1018,10
|
|
20230831,124600,152683664,1018,1018,1018,1018,0
|
|
20230831,124500,152683664,1018,1018,1018,1018,0
|
|
20230831,124400,152683664,1018,1018,1018,1018,11
|
|
20230831,124300,152672466,1012,1014,1014,1012,8052
|
|
20230831,124200,144520725,1019,1015,1019,1013,5588
|
|
20230831,124100,138855358,1016,1016,1016,1016,0
|
|
20230831,124000,138855358,1016,1016,1016,1016,2
|
|
20230831,123900,138853326,1015,1016,1016,1015,2402
|
|
20230831,123800,136415194,1016,1016,1016,1016,0
|
|
20230831,123700,136415194,1016,1016,1016,1016,1
|
|
20230831,123600,136414178,1016,1016,1016,1016,6
|
|
20230831,123500,136408082,1016,1016,1016,1016,2
|
|
20230831,123400,136406050,1016,1016,1016,1016,1
|
|
20230831,123300,136405034,1016,1016,1016,1016,0
|
|
20230831,123200,136405034,1016,1016,1016,1016,2
|
|
20230831,123100,136403002,1016,1016,1016,1016,0
|
|
20230831,123000,136403002,1016,1016,1016,1016,1
|
|
20230831,122900,136401986,1016,1016,1016,1016,2
|
|
20230831,122800,136399954,1016,1016,1016,1016,0
|
|
20230831,122700,136399954,1016,1016,1016,1016,1
|
|
20230831,122600,136398938,1016,1016,1016,1016,0
|
|
20230831,122500,136398938,1016,1016,1016,1016,487
|
|
20230831,122400,135904146,1016,1016,1016,1016,1
|
|
20230831,122300,135903130,1016,1016,1016,1016,0
|
|
20230831,122200,135903130,1016,1016,1016,1016,1
|
|
20230831,122100,135902114,1016,1016,1016,1016,1
|
|
20230831,122000,135901098,1015,1016,1016,1015,902
|
|
20230831,121900,134985566,1016,1016,1016,1016,5
|
|
20230831,121800,134980486,1016,1016,1016,1016,1
|
|
20230831,121700,134979470,1016,1016,1016,1016,2
|
|
20230831,121600,134977438,1016,1016,1016,1016,0
|
|
20230831,121500,134977438,1016,1016,1016,1016,2
|
|
20230831,121400,134975406,1016,1016,1016,1016,0
|
|
20230831,121300,134975406,1016,1016,1016,1016,200
|
|
20230831,121200,134772206,1016,1016,1016,1016,113
|
|
20230831,121100,134657398,1016,1016,1016,1016,0
|
|
20230831,121000,134657398,1016,1016,1016,1016,3
|
|
20230831,120900,134654350,1016,1016,1016,1016,1
|
|
20230831,120800,134653334,1015,1016,1016,1015,587
|
|
20230831,120700,134057043,1016,1016,1016,1016,2
|
|
20230831,120600,134055011,1016,1016,1016,1016,0
|
|
20230831,120500,134055011,1016,1016,1016,1016,1
|
|
20230831,120400,134053995,1016,1016,1016,1016,0
|
|
20230831,120300,134053995,1016,1016,1016,1016,1
|
|
20230831,120200,134052979,1016,1016,1016,1016,2
|
|
20230831,120100,134050947,1016,1016,1016,1016,0
|
|
20230831,120000,134050947,1016,1016,1016,1016,1
|
|
20230831,115900,134049931,1016,1016,1016,1016,0
|
|
20230831,115800,134049931,1016,1015,1016,1015,3
|
|
20230831,115700,134046884,1016,1016,1016,1016,48
|
|
20230831,115600,133998116,1016,1016,1016,1016,57
|
|
20230831,115500,133940204,1016,1016,1016,1016,49
|
|
20230831,115400,133890420,1016,1018,1018,1016,1651
|
|
20230831,115300,132211703,1019,1019,1019,1019,1
|
|
20230831,115200,132210684,1019,1019,1019,1019,0
|
|
20230831,115100,132210684,1019,1019,1019,1019,486
|
|
20230831,115000,131715450,1016,1016,1016,1016,119
|
|
20230831,114900,131594546,1016,1016,1016,1016,2083
|
|
20230831,114800,129478218,1016,1016,1016,1016,128
|
|
20230831,114700,129348170,1016,1016,1016,1016,662
|
|
20230831,114600,128675578,1016,1016,1016,1016,0
|
|
20230831,114500,128675578,1016,1016,1016,1016,0
|
|
20230831,114400,128675578,1016,1016,1016,1016,0
|
|
20230831,114300,128675578,1016,1017,1017,1016,31
|
|
20230831,114200,128644075,1019,1019,1019,1019,0
|
|
20230831,114100,128644075,1019,1019,1019,1019,1000
|
|
20230831,114000,127625075,1019,1019,1019,1019,1
|
|
20230831,113900,127624056,1016,1019,1019,1016,10482
|
|
20230831,113800,116974341,1016,1016,1016,1016,0
|
|
20230831,113700,116974341,1016,1016,1016,1016,0
|
|
20230831,113600,116974341,1016,1016,1016,1016,0
|
|
20230831,113500,116974341,1016,1016,1016,1016,3
|
|
20230831,113400,116971293,1019,1019,1019,1019,485
|
|
20230831,113300,116477078,1019,1019,1019,1019,0
|
|
20230831,113200,116477078,1019,1019,1019,1019,0
|
|
20230831,113100,116477078,1019,1019,1019,1019,0
|
|
20230831,113000,116477078,1019,1019,1019,1019,1
|
|
20230831,112900,116476059,1019,1019,1019,1019,0
|
|
20230831,112800,116476059,1019,1019,1019,1019,30
|
|
20230831,112700,116445489,1019,1019,1019,1019,0
|
|
20230831,112600,116445489,1019,1019,1019,1019,1
|
|
20230831,112500,116444470,1016,1018,1018,1016,11018
|
|
20230831,112400,105246683,1020,1020,1020,1020,0
|
|
20230831,112300,105246683,1020,1020,1020,1020,0
|
|
20230831,112200,105246683,1020,1020,1020,1020,0
|
|
20230831,112100,105246683,1020,1020,1020,1020,0
|
|
20230831,112000,105246683,1020,1020,1020,1020,0
|
|
20230831,111900,105246683,1020,1021,1021,1020,25
|
|
20230831,111800,105221178,1021,1020,1021,1020,120
|
|
20230831,111700,105098759,1021,1017,1021,1017,1917
|
|
20230831,111600,103147628,1019,1019,1019,1019,0
|
|
20230831,111500,103147628,1019,1019,1019,1019,0
|
|
20230831,111400,103147628,1019,1019,1019,1019,0
|
|
20230831,111300,103147628,1019,1019,1019,1019,0
|
|
20230831,111200,103147628,1019,1019,1019,1019,0
|
|
20230831,111100,103147628,1019,1019,1019,1019,0
|
|
20230831,111000,103147628,1019,1017,1019,1017,31
|
|
20230831,110900,103116099,1019,1017,1019,1017,73
|
|
20230831,110800,103041856,1019,1019,1019,1019,0
|
|
20230831,110700,103041856,1019,1019,1019,1019,0
|
|
20230831,110600,103041856,1019,1019,1019,1019,0
|
|
20230831,110500,103041856,1019,1019,1019,1019,0
|
|
20230831,110400,103041856,1019,1019,1019,1019,1000
|
|
20230831,110300,102022856,1019,1019,1019,1019,0
|
|
20230831,110200,102022856,1019,1019,1019,1019,0
|
|
20230831,110100,102022856,1019,1019,1019,1019,374
|
|
20230831,110000,101641750,1019,1019,1019,1019,485
|
|
20230831,105900,101147535,1016,1017,1017,1016,1600
|
|
20230831,105800,99521733,1017,1017,1017,1017,31
|
|
20230831,105700,99490206,1017,1017,1017,1017,854
|
|
20230831,105600,98621688,1019,1019,1019,1019,0
|
|
20230831,105500,98621688,1019,1019,1019,1019,0
|
|
20230831,105400,98621688,1019,1019,1019,1019,1
|
|
20230831,105300,98620669,1019,1017,1019,1017,1112
|
|
20230831,105200,97489759,1017,1015,1017,1015,32
|
|
20230831,105100,97457277,1015,1016,1016,1015,2632
|
|
20230831,105000,94785738,1017,1016,1017,1016,3
|
|
20230831,104900,94782688,1017,1017,1017,1017,66
|
|
20230831,104800,94715566,1019,1019,1019,1019,0
|
|
20230831,104700,94715566,1019,1019,1019,1019,0
|
|
20230831,104600,94715566,1019,1019,1019,1019,1
|
|
20230831,104500,94714547,1019,1019,1019,1019,0
|
|
20230831,104400,94714547,1019,1019,1019,1019,0
|
|
20230831,104300,94714547,1019,1018,1019,1018,485
|
|
20230831,104200,94220448,1015,1015,1015,1015,0
|
|
20230831,104100,94220448,1015,1018,1018,1015,597
|
|
20230831,104000,93614448,1015,1015,1015,1015,31
|
|
20230831,103900,93582983,1015,1016,1016,1015,1065
|
|
20230831,103800,92501831,1018,1018,1018,1016,1169
|
|
20230831,103700,91312021,1017,1018,1018,1017,2155
|
|
20230831,103600,89118385,1017,1017,1017,1017,1299
|
|
20230831,103500,87797302,1018,1018,1018,1018,0
|
|
20230831,103400,87797302,1018,1019,1019,1018,9
|
|
20230831,103300,87788139,1020,1020,1020,1020,1
|
|
20230831,103200,87787119,1016,1016,1016,1016,1
|
|
20230831,103100,87786103,1021,1020,1021,1016,3687
|
|
20230831,103000,84025365,1020,1020,1020,1020,0
|
|
20230831,102900,84025365,1020,1020,1020,1020,981
|
|
20230831,102800,83024745,1016,1016,1016,1016,1
|
|
20230831,102700,83023729,1020,1020,1020,1020,0
|
|
20230831,102600,83023729,1020,1020,1020,1020,485
|
|
20230831,102500,82529029,1020,1019,1020,1015,20993
|
|
20230831,102400,61212723,1020,1020,1020,1020,20
|
|
20230831,102300,61192323,1020,1020,1020,1020,0
|
|
20230831,102200,61192323,1020,1020,1020,1020,0
|
|
20230831,102100,61192323,1020,1020,1020,1020,32
|
|
20230831,102000,61159683,1021,1022,1022,1021,34
|
|
20230831,101900,61124967,1022,1021,1022,1021,3
|
|
20230831,101800,61121902,1022,1022,1022,1021,1660
|
|
20230831,101700,59425402,1022,1022,1022,1022,210
|
|
20230831,101600,59210782,1021,1022,1022,1021,10
|
|
20230831,101500,59200564,1021,1020,1021,1020,5626
|
|
20230831,101400,53459578,1019,1019,1019,1018,140
|
|
20230831,101300,53316919,1018,1018,1018,1018,4024
|
|
20230831,101200,49220487,1018,1018,1018,1018,8
|
|
20230831,101100,49212343,1019,1019,1019,1019,2300
|
|
20230831,101000,46868643,1019,1019,1019,1019,0
|
|
20230831,100900,46868643,1019,1017,1019,1017,1040
|
|
20230831,100800,45809391,1017,1017,1017,1017,4306
|
|
20230831,100700,41430189,1016,1016,1016,1016,3237
|
|
20230831,100600,38141397,1017,1017,1017,1017,0
|
|
20230831,100500,38141397,1017,1017,1017,1017,0
|
|
20230831,100400,38141397,1017,1017,1017,1017,0
|
|
20230831,100300,38141397,1017,1016,1017,1016,532
|
|
20230831,100200,37600884,1017,1017,1017,1017,1
|
|
20230831,100100,37599867,1016,1016,1016,1016,1
|
|
20230831,100000,37598851,1017,1016,1017,1016,1244
|
|
20230831,095900,36333734,1016,1016,1016,1016,1
|
|
20230831,095800,36332718,1019,1019,1019,1019,0
|
|
20230831,095700,36332718,1019,1019,1019,1019,2
|
|
20230831,095600,36330680,1019,1019,1019,1019,0
|
|
20230831,095500,36330680,1019,1019,1019,1019,0
|
|
20230831,095400,36330680,1019,1018,1019,1018,108
|
|
20230831,095300,36220670,1019,1017,1019,1017,1130
|
|
20230831,095200,35070602,1017,1017,1017,1017,486
|
|
20230831,095100,34576340,1017,1017,1017,1017,0
|
|
20230831,095000,34576340,1017,1017,1017,1017,0
|
|
20230831,094900,34576340,1017,1017,1017,1017,0
|
|
20230831,094800,34576340,1017,1016,1017,1016,229
|
|
20230831,094700,34343578,1016,1016,1016,1016,929
|
|
20230831,094600,33399714,1016,1016,1016,1016,4
|
|
20230831,094500,33395650,1015,1015,1015,1015,98
|
|
20230831,094400,33296180,1016,1016,1016,1016,5
|
|
20230831,094300,33291100,1015,1015,1015,1015,1
|
|
20230831,094200,33290085,1016,1015,1016,1015,1305
|
|
20230831,094100,31965508,1015,1015,1015,1015,237
|
|
20230831,094000,31724953,1015,1015,1016,1015,1101
|
|
20230831,093900,30607362,1016,1016,1016,1016,199
|
|
20230831,093800,30405178,1016,1016,1016,1015,82
|
|
20230831,093700,30321867,1017,1017,1017,1017,7
|
|
20230831,093600,30314748,1017,1017,1017,1017,2
|
|
20230831,093500,30312714,1017,1017,1017,1017,594
|
|
20230831,093400,29708616,1017,1017,1017,1017,1
|
|
20230831,093300,29707599,1016,1016,1016,1016,91
|
|
20230831,093200,29615143,1015,1015,1015,1015,31
|
|
20230831,093100,29583678,1015,1017,1017,1015,1837
|
|
20230831,093000,27719121,1017,1017,1017,1017,0
|
|
20230831,092900,27719121,1017,1017,1017,1017,0
|
|
20230831,092800,27719121,1017,1015,1017,1015,2
|
|
20230831,092700,27717089,1017,1015,1017,1015,1064
|
|
20230831,092600,26637127,1015,1015,1015,1015,31
|
|
20230831,092500,26605662,1015,1017,1017,1015,178
|
|
20230831,092400,26424786,1019,1019,1019,1019,0
|
|
20230831,092300,26424786,1019,1019,1019,1019,1
|
|
20230831,092200,26423767,1019,1017,1019,1017,100
|
|
20230831,092100,26322065,1019,1019,1019,1019,2
|
|
20230831,092000,26320027,1017,1019,1019,1017,2181
|
|
20230831,091900,24101582,1019,1019,1019,1019,102
|
|
20230831,091800,23997644,1019,1021,1021,1019,907
|
|
20230831,091700,23071599,1021,1017,1021,1017,9834
|
|
20230831,091600,13062850,1015,1015,1015,1015,0
|
|
20230831,091500,13062850,1015,1015,1015,1015,0
|
|
20230831,091400,13062850,1015,1016,1016,1015,2001
|
|
20230831,091300,11029835,1015,1015,1015,1015,993
|
|
20230831,091200,10021940,1013,1013,1013,1013,0
|
|
20230831,091100,10021940,1013,1013,1013,1013,0
|
|
20230831,091000,10021940,1013,1013,1017,1013,36
|
|
20230831,090900,9985337,1017,1014,1017,1013,345
|
|
20230831,090800,9635593,1014,1018,1018,1014,1035
|
|
20230831,090700,8582001,1018,1018,1018,1018,34
|
|
20230831,090600,8547389,1018,1018,1018,1018,34
|
|
20230831,090500,8512777,1018,1018,1018,1018,34
|
|
20230831,090400,8478165,1018,1018,1018,1018,0
|
|
20230831,090300,8478165,1018,1013,1018,1013,36
|
|
20230831,090200,8441522,1018,1013,1018,1013,35
|
|
20230831,090100,8405897,1019,1019,1019,1019,36
|
|
20230831,090000,8369213,1012,1015,1019,1012,8251
|