584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184100,601612400,2430,2430,2430,2430,13397
|
|
20230831,184000,601612400,2430,2430,2430,2430,0
|
|
20230831,183900,601612400,2430,2430,2430,2430,0
|
|
20230831,183800,601612400,2430,2430,2430,2430,0
|
|
20230831,183700,601612400,2430,2430,2430,2430,0
|
|
20230831,183600,601612400,2430,2430,2430,2430,0
|
|
20230831,183500,601612400,2430,2430,2430,2430,0
|
|
20230831,183400,601612400,2430,2430,2430,2430,0
|
|
20230831,183300,601612400,2430,2430,2430,2430,0
|
|
20230831,183200,601612400,2430,2430,2430,2430,0
|
|
20230831,183100,601612400,2430,2430,2430,2430,0
|
|
20230831,183000,601612400,2430,2430,2430,2430,0
|
|
20230831,182900,601612400,2430,2430,2430,2430,0
|
|
20230831,182800,601612400,2430,2430,2430,2430,0
|
|
20230831,182700,601612400,2430,2430,2430,2430,0
|
|
20230831,182600,601612400,2430,2430,2430,2430,0
|
|
20230831,182500,601612400,2430,2430,2430,2430,0
|
|
20230831,182400,601612400,2430,2430,2430,2430,0
|
|
20230831,182300,601612400,2430,2430,2430,2430,0
|
|
20230831,182200,601612400,2430,2430,2430,2430,0
|
|
20230831,182100,601612400,2430,2430,2430,2430,0
|
|
20230831,182000,601612400,2430,2430,2430,2430,0
|
|
20230831,181900,601612400,2430,2430,2430,2430,0
|
|
20230831,181800,601612400,2430,2430,2430,2430,0
|
|
20230831,181700,601612400,2430,2430,2430,2430,0
|
|
20230831,181600,601612400,2430,2430,2430,2430,0
|
|
20230831,181500,601612400,2430,2430,2430,2430,0
|
|
20230831,181400,601612400,2430,2430,2430,2430,0
|
|
20230831,181300,601612400,2430,2430,2430,2430,0
|
|
20230831,181200,601612400,2430,2430,2430,2430,0
|
|
20230831,181100,601612400,2430,2430,2430,2430,13397
|
|
20230831,181000,601612400,2430,2430,2430,2430,0
|
|
20230831,180900,601612400,2430,2430,2430,2430,0
|
|
20230831,180800,601612400,2430,2430,2430,2430,0
|
|
20230831,180700,601612400,2430,2430,2430,2430,0
|
|
20230831,180600,601612400,2430,2430,2430,2430,0
|
|
20230831,180500,601612400,2430,2430,2430,2430,0
|
|
20230831,180400,601612400,2430,2430,2430,2430,0
|
|
20230831,180300,601612400,2430,2430,2430,2430,0
|
|
20230831,180200,601612400,2430,2430,2430,2430,0
|
|
20230831,180100,601612400,2430,2430,2430,2430,0
|
|
20230831,180000,601612400,2430,2430,2430,2430,0
|
|
20230831,175900,601612400,2430,2430,2430,2430,0
|
|
20230831,175800,601612400,2430,2430,2430,2430,0
|
|
20230831,175700,601612400,2430,2430,2430,2430,0
|
|
20230831,175600,601612400,2430,2430,2430,2430,0
|
|
20230831,175500,601612400,2430,2430,2430,2430,0
|
|
20230831,175400,601612400,2430,2430,2430,2430,0
|
|
20230831,175300,601612400,2430,2430,2430,2430,0
|
|
20230831,175200,601612400,2430,2430,2430,2430,0
|
|
20230831,175100,601612400,2430,2430,2430,2430,0
|
|
20230831,175000,601612400,2430,2430,2430,2430,0
|
|
20230831,174900,601612400,2430,2430,2430,2430,0
|
|
20230831,174800,601612400,2430,2430,2430,2430,0
|
|
20230831,174700,601612400,2430,2430,2430,2430,0
|
|
20230831,174600,601612400,2430,2430,2430,2430,0
|
|
20230831,174500,601612400,2430,2430,2430,2430,0
|
|
20230831,174400,601612400,2430,2430,2430,2430,0
|
|
20230831,174300,601612400,2430,2430,2430,2430,0
|
|
20230831,174200,601612400,2430,2430,2430,2430,0
|
|
20230831,174100,601612400,2430,2430,2430,2430,13397
|
|
20230831,174000,601612400,2430,2430,2430,2430,0
|
|
20230831,173900,601612400,2430,2430,2430,2430,0
|
|
20230831,173800,601612400,2430,2430,2430,2430,0
|
|
20230831,173700,601612400,2430,2430,2430,2430,0
|
|
20230831,173600,601612400,2430,2430,2430,2430,0
|
|
20230831,173500,601612400,2430,2430,2430,2430,0
|
|
20230831,173400,601612400,2430,2430,2430,2430,0
|
|
20230831,173300,601612400,2430,2430,2430,2430,0
|
|
20230831,173200,601612400,2430,2430,2430,2430,0
|
|
20230831,173100,601612400,2430,2430,2430,2430,0
|
|
20230831,173000,601612400,2430,2430,2430,2430,0
|
|
20230831,172900,601612400,2430,2430,2430,2430,0
|
|
20230831,172800,601612400,2430,2430,2430,2430,0
|
|
20230831,172700,601612400,2430,2430,2430,2430,0
|
|
20230831,172600,601612400,2430,2430,2430,2430,0
|
|
20230831,172500,601612400,2430,2430,2430,2430,0
|
|
20230831,172400,601612400,2430,2430,2430,2430,0
|
|
20230831,172300,601612400,2430,2430,2430,2430,0
|
|
20230831,172200,601612400,2430,2430,2430,2430,0
|
|
20230831,172100,601612400,2430,2430,2430,2430,0
|
|
20230831,172000,601612400,2430,2430,2430,2430,0
|
|
20230831,171900,601612400,2430,2430,2430,2430,0
|
|
20230831,171800,601612400,2430,2430,2430,2430,0
|
|
20230831,171700,601612400,2430,2430,2430,2430,0
|
|
20230831,171600,601612400,2430,2430,2430,2430,0
|
|
20230831,171500,601612400,2430,2430,2430,2430,0
|
|
20230831,171400,601612400,2430,2430,2430,2430,0
|
|
20230831,171300,601612400,2430,2430,2430,2430,0
|
|
20230831,171200,601612400,2430,2430,2430,2430,0
|
|
20230831,171100,601612400,2430,2430,2430,2430,13397
|
|
20230831,171000,601612400,2430,2430,2430,2430,0
|
|
20230831,170900,601612400,2430,2430,2430,2430,0
|
|
20230831,170800,601612400,2430,2430,2430,2430,0
|
|
20230831,170700,601612400,2430,2430,2430,2430,0
|
|
20230831,170600,601612400,2430,2430,2430,2430,0
|
|
20230831,170500,601612400,2430,2430,2430,2430,0
|
|
20230831,170400,601612400,2430,2430,2430,2430,0
|
|
20230831,170300,601612400,2430,2430,2430,2430,0
|
|
20230831,170200,601612400,2430,2430,2430,2430,0
|
|
20230831,170100,601612400,2430,2430,2430,2430,0
|
|
20230831,170000,601612400,2430,2430,2430,2430,0
|
|
20230831,165900,601612400,2430,2430,2430,2430,0
|
|
20230831,165800,601612400,2430,2430,2430,2430,0
|
|
20230831,165700,601612400,2430,2430,2430,2430,0
|
|
20230831,165600,601612400,2430,2430,2430,2430,0
|
|
20230831,165500,601612400,2430,2430,2430,2430,0
|
|
20230831,165400,601612400,2430,2430,2430,2430,0
|
|
20230831,165300,601612400,2430,2430,2430,2430,0
|
|
20230831,165200,601612400,2430,2430,2430,2430,0
|
|
20230831,165100,601612400,2430,2430,2430,2430,0
|
|
20230831,165000,601612400,2430,2430,2430,2430,0
|
|
20230831,164900,601612400,2430,2430,2430,2430,0
|
|
20230831,164800,601612400,2430,2430,2430,2430,0
|
|
20230831,164700,601612400,2430,2430,2430,2430,0
|
|
20230831,164600,601612400,2430,2430,2430,2430,0
|
|
20230831,164500,601612400,2430,2430,2430,2430,0
|
|
20230831,164400,601612400,2430,2430,2430,2430,0
|
|
20230831,164300,601612400,2430,2430,2430,2430,0
|
|
20230831,164200,601612400,2430,2430,2430,2430,0
|
|
20230831,164100,601612400,2430,2430,2430,2430,13397
|
|
20230831,164000,601612400,2430,2430,2430,2430,0
|
|
20230831,163900,601612400,2430,2430,2430,2430,0
|
|
20230831,163800,601612400,2430,2430,2430,2430,0
|
|
20230831,163700,601612400,2430,2430,2430,2430,0
|
|
20230831,163600,601612400,2430,2430,2430,2430,0
|
|
20230831,163500,601612400,2430,2430,2430,2430,0
|
|
20230831,163400,601612400,2430,2430,2430,2430,0
|
|
20230831,163300,601612400,2430,2430,2430,2430,0
|
|
20230831,163200,601612400,2430,2430,2430,2430,0
|
|
20230831,163100,601612400,2430,2430,2430,2430,0
|
|
20230831,163000,601612400,2430,2430,2430,2430,0
|
|
20230831,162900,601612400,2430,2430,2430,2430,0
|
|
20230831,162800,601612400,2430,2430,2430,2430,0
|
|
20230831,162700,601612400,2430,2430,2430,2430,0
|
|
20230831,162600,601612400,2430,2430,2430,2430,0
|
|
20230831,162500,601612400,2430,2430,2430,2430,0
|
|
20230831,162400,601612400,2430,2430,2430,2430,0
|
|
20230831,162300,601612400,2430,2430,2430,2430,0
|
|
20230831,162200,601612400,2430,2430,2430,2430,0
|
|
20230831,162100,601612400,2430,2430,2430,2430,0
|
|
20230831,162000,601612400,2430,2430,2430,2430,0
|
|
20230831,161900,601612400,2430,2430,2430,2430,0
|
|
20230831,161800,601612400,2430,2430,2430,2430,0
|
|
20230831,161700,601612400,2430,2430,2430,2430,0
|
|
20230831,161600,601612400,2430,2430,2430,2430,0
|
|
20230831,161500,601612400,2430,2430,2430,2430,0
|
|
20230831,161400,601612400,2430,2430,2430,2430,0
|
|
20230831,161300,601612400,2430,2430,2430,2430,0
|
|
20230831,161200,601612400,2430,2430,2430,2430,0
|
|
20230831,161100,601612400,2430,2430,2430,2430,13397
|
|
20230831,161000,601612400,2430,2430,2430,2430,0
|
|
20230831,160900,601612400,2430,2430,2430,2430,0
|
|
20230831,160800,601612400,2430,2430,2430,2430,0
|
|
20230831,160700,601612400,2430,2430,2430,2430,0
|
|
20230831,160600,601612400,2430,2430,2430,2430,0
|
|
20230831,160500,601612400,2430,2430,2430,2430,0
|
|
20230831,160400,601612400,2430,2430,2430,2430,0
|
|
20230831,160300,601612400,2430,2430,2430,2430,0
|
|
20230831,160200,601612400,2430,2430,2430,2430,0
|
|
20230831,160100,601612400,2430,2430,2430,2430,0
|
|
20230831,160000,601612400,2430,2430,2430,2430,0
|
|
20230831,155900,601612400,2430,2430,2430,2430,0
|
|
20230831,155800,601612400,2430,2430,2430,2430,0
|
|
20230831,155700,601612400,2430,2430,2430,2430,0
|
|
20230831,155600,601612400,2430,2430,2430,2430,0
|
|
20230831,155500,601612400,2430,2430,2430,2430,0
|
|
20230831,155400,601612400,2430,2430,2430,2430,0
|
|
20230831,155300,601612400,2430,2430,2430,2430,0
|
|
20230831,155200,601612400,2430,2430,2430,2430,0
|
|
20230831,155100,601612400,2430,2430,2430,2430,0
|
|
20230831,155000,601612400,2430,2430,2430,2430,0
|
|
20230831,154900,601612400,2430,2430,2430,2430,0
|
|
20230831,154800,601612400,2430,2430,2430,2430,0
|
|
20230831,154700,601612400,2430,2430,2430,2430,0
|
|
20230831,154600,601612400,2430,2430,2430,2430,0
|
|
20230831,154500,601612400,2430,2430,2430,2430,0
|
|
20230831,154400,601612400,2430,2430,2430,2430,0
|
|
20230831,154300,601612400,2430,2430,2430,2430,0
|
|
20230831,154200,601612400,2430,2430,2430,2430,0
|
|
20230831,154100,601612400,2430,2430,2430,2430,13397
|
|
20230831,154000,601612400,2430,2430,2430,2430,0
|
|
20230831,153900,601612400,2430,2430,2430,2430,0
|
|
20230831,153800,601612400,2430,2430,2430,2430,0
|
|
20230831,153700,601612400,2430,2430,2430,2430,0
|
|
20230831,153600,601612400,2430,2430,2430,2430,0
|
|
20230831,153500,601612400,2430,2430,2430,2430,0
|
|
20230831,153400,601612400,2430,2430,2430,2430,0
|
|
20230831,153300,601612400,2430,2430,2430,2430,0
|
|
20230831,153200,601612400,2430,2430,2430,2430,0
|
|
20230831,153100,601612400,2430,2430,2430,2430,0
|
|
20230831,153000,601612400,2430,2430,2430,2430,13397
|
|
20230831,152900,569057690,2440,2440,2440,2440,0
|
|
20230831,152800,569057690,2440,2440,2440,2440,0
|
|
20230831,152700,569057690,2440,2440,2440,2440,0
|
|
20230831,152600,569057690,2440,2440,2440,2440,0
|
|
20230831,152500,569057690,2440,2440,2440,2440,0
|
|
20230831,152400,569057690,2440,2440,2440,2440,0
|
|
20230831,152300,569057690,2440,2440,2440,2440,0
|
|
20230831,152200,569057690,2440,2440,2440,2440,0
|
|
20230831,152100,569057690,2440,2440,2440,2440,0
|
|
20230831,152000,569057690,2440,2440,2440,2440,0
|
|
20230831,151900,569057690,2440,2440,2440,2440,720
|
|
20230831,151800,567300890,2445,2445,2445,2445,300
|
|
20230831,151700,566567390,2445,2445,2445,2440,321
|
|
20230831,151600,565782585,2445,2435,2445,2435,3650
|
|
20230831,151500,556862515,2440,2435,2440,2435,4684
|
|
20230831,151400,545434075,2440,2440,2440,2440,9
|
|
20230831,151300,545412115,2440,2440,2440,2440,712
|
|
20230831,151200,543674835,2440,2440,2440,2440,12
|
|
20230831,151100,543645555,2435,2435,2435,2435,1148
|
|
20230831,151000,540850175,2435,2430,2435,2430,132
|
|
20230831,150900,540529255,2430,2430,2430,2430,654
|
|
20230831,150800,538940035,2435,2435,2435,2435,50
|
|
20230831,150700,538818285,2435,2435,2435,2435,50
|
|
20230831,150600,538696535,2435,2435,2435,2435,5041
|
|
20230831,150500,526421700,2435,2435,2435,2435,0
|
|
20230831,150400,526421700,2435,2435,2435,2435,5
|
|
20230831,150300,526409525,2435,2435,2435,2435,1867
|
|
20230831,150200,521863380,2435,2435,2435,2435,50
|
|
20230831,150100,521741630,2435,2435,2440,2435,5081
|
|
20230831,150000,509364990,2435,2435,2440,2435,2766
|
|
20230831,145900,502628895,2435,2435,2435,2435,152
|
|
20230831,145800,502258775,2435,2435,2435,2435,0
|
|
20230831,145700,502258775,2435,2435,2435,2435,102
|
|
20230831,145600,502010405,2435,2440,2440,2435,391
|
|
20230831,145500,501057600,2440,2440,2440,2435,22
|
|
20230831,145400,501004020,2435,2435,2435,2435,1759
|
|
20230831,145300,496720855,2435,2435,2435,2435,10
|
|
20230831,145200,496696505,2435,2435,2435,2435,100
|
|
20230831,145100,496453005,2435,2435,2435,2435,2525
|
|
20230831,145000,490304630,2440,2440,2440,2440,2301
|
|
20230831,144900,484690190,2440,2440,2440,2435,4760
|
|
20230831,144800,473076905,2440,2440,2440,2440,4011
|
|
20230831,144700,463290065,2440,2440,2440,2440,50
|
|
20230831,144600,463168065,2440,2440,2440,2440,1
|
|
20230831,144500,463165625,2435,2435,2435,2435,881
|
|
20230831,144400,461020390,2435,2430,2435,2430,8027
|
|
20230831,144300,441483775,2435,2435,2435,2430,2155
|
|
20230831,144200,436245850,2435,2435,2435,2435,0
|
|
20230831,144100,436245850,2435,2430,2435,2430,202
|
|
20230831,144000,435754980,2430,2430,2430,2430,0
|
|
20230831,143900,435754980,2430,2430,2430,2430,1
|
|
20230831,143800,435752550,2435,2435,2435,2435,2548
|
|
20230831,143700,429548170,2430,2430,2430,2430,250
|
|
20230831,143600,428940670,2435,2435,2435,2435,0
|
|
20230831,143500,428940670,2435,2435,2435,2435,0
|
|
20230831,143400,428940670,2435,2435,2435,2435,0
|
|
20230831,143300,428940670,2435,2435,2435,2435,0
|
|
20230831,143200,428940670,2435,2435,2435,2435,2453
|
|
20230831,143100,422967615,2435,2435,2435,2435,41
|
|
20230831,143000,422867780,2435,2435,2435,2435,0
|
|
20230831,142900,422867780,2435,2435,2435,2435,101
|
|
20230831,142800,422621845,2435,2435,2435,2435,0
|
|
20230831,142700,422621845,2435,2430,2435,2430,41
|
|
20230831,142600,422522205,2430,2430,2430,2430,0
|
|
20230831,142500,422522205,2430,2430,2430,2430,0
|
|
20230831,142400,422522205,2430,2430,2430,2430,0
|
|
20230831,142300,422522205,2430,2430,2430,2430,0
|
|
20230831,142200,422522205,2430,2430,2430,2430,100
|
|
20230831,142100,422279205,2430,2430,2430,2430,0
|
|
20230831,142000,422279205,2430,2430,2430,2430,438
|
|
20230831,141900,421214865,2430,2430,2430,2430,0
|
|
20230831,141800,421214865,2430,2430,2430,2430,1097
|
|
20230831,141700,418549155,2430,2430,2430,2430,26
|
|
20230831,141600,418485975,2435,2435,2435,2435,0
|
|
20230831,141500,418485975,2435,2435,2435,2435,0
|
|
20230831,141400,418485975,2435,2435,2435,2435,0
|
|
20230831,141300,418485975,2435,2430,2435,2430,3692
|
|
20230831,141200,409505605,2430,2430,2430,2430,0
|
|
20230831,141100,409505605,2430,2430,2430,2430,0
|
|
20230831,141000,409505605,2430,2430,2430,2430,5386
|
|
20230831,140900,396417625,2430,2430,2430,2430,46
|
|
20230831,140800,396305845,2430,2420,2430,2420,1002
|
|
20230831,140700,393880985,2425,2425,2425,2425,805
|
|
20230831,140600,391928860,2425,2425,2425,2425,2
|
|
20230831,140500,391924010,2420,2420,2420,2420,197
|
|
20230831,140400,391447270,2420,2420,2420,2420,2
|
|
20230831,140300,391442430,2430,2430,2430,2430,197
|
|
20230831,140200,390963720,2430,2430,2430,2430,0
|
|
20230831,140100,390963720,2430,2430,2430,2430,0
|
|
20230831,140000,390963720,2430,2425,2430,2425,5
|
|
20230831,135900,390951590,2420,2425,2425,2420,413
|
|
20230831,135800,389951065,2425,2425,2425,2425,7
|
|
20230831,135700,389934090,2425,2425,2425,2425,0
|
|
20230831,135600,389934090,2425,2425,2425,2425,200
|
|
20230831,135500,389449090,2425,2425,2425,2425,44
|
|
20230831,135400,389342390,2425,2425,2425,2420,841
|
|
20230831,135300,387302975,2425,2425,2425,2425,1
|
|
20230831,135200,387300550,2420,2420,2420,2420,0
|
|
20230831,135100,387300550,2420,2420,2420,2420,2504
|
|
20230831,135000,381240870,2420,2420,2420,2420,0
|
|
20230831,134900,381240870,2420,2420,2420,2420,248
|
|
20230831,134800,380640710,2420,2420,2420,2420,0
|
|
20230831,134700,380640710,2420,2420,2420,2420,0
|
|
20230831,134600,380640710,2420,2420,2420,2420,3
|
|
20230831,134500,380633450,2420,2420,2420,2420,2386
|
|
20230831,134400,374859330,2425,2425,2425,2425,0
|
|
20230831,134300,374859330,2425,2425,2425,2425,8
|
|
20230831,134200,374839930,2420,2425,2425,2420,90
|
|
20230831,134100,374621880,2425,2425,2425,2425,4
|
|
20230831,134000,374612180,2425,2425,2425,2425,0
|
|
20230831,133900,374612180,2425,2425,2425,2425,0
|
|
20230831,133800,374612180,2425,2425,2425,2425,0
|
|
20230831,133700,374612180,2425,2425,2425,2425,10
|
|
20230831,133600,374587930,2425,2425,2425,2425,0
|
|
20230831,133500,374587930,2425,2425,2425,2425,0
|
|
20230831,133400,374587930,2425,2420,2425,2420,4197
|
|
20230831,133300,364410755,2425,2425,2425,2425,0
|
|
20230831,133200,364410755,2425,2425,2425,2425,0
|
|
20230831,133100,364410755,2425,2425,2425,2425,82
|
|
20230831,133000,364211905,2425,2425,2425,2425,0
|
|
20230831,132900,364211905,2425,2425,2425,2425,0
|
|
20230831,132800,364211905,2425,2420,2425,2420,1412
|
|
20230831,132700,360788930,2415,2415,2415,2415,2000
|
|
20230831,132600,355958930,2415,2415,2415,2415,0
|
|
20230831,132500,355958930,2415,2410,2415,2410,1056
|
|
20230831,132400,353408700,2410,2410,2410,2410,0
|
|
20230831,132300,353408700,2410,2410,2410,2410,0
|
|
20230831,132200,353408700,2410,2410,2410,2410,470
|
|
20230831,132100,352276000,2410,2410,2410,2410,0
|
|
20230831,132000,352276000,2410,2420,2420,2410,1391
|
|
20230831,131900,348922370,2420,2420,2420,2420,0
|
|
20230831,131800,348922370,2420,2420,2420,2420,0
|
|
20230831,131700,348922370,2420,2420,2420,2420,1
|
|
20230831,131600,348919950,2415,2415,2415,2415,2424
|
|
20230831,131500,343065990,2415,2415,2415,2415,54
|
|
20230831,131400,342935580,2415,2410,2415,2410,2000
|
|
20230831,131300,338107400,2410,2410,2410,2410,2
|
|
20230831,131200,338102580,2405,2405,2405,2405,0
|
|
20230831,131100,338102580,2405,2405,2405,2405,700
|
|
20230831,131000,336419080,2405,2410,2410,2405,120
|
|
20230831,130900,336130380,2410,2410,2410,2410,0
|
|
20230831,130800,336130380,2410,2410,2410,2410,0
|
|
20230831,130700,336130380,2410,2410,2410,2410,12
|
|
20230831,130600,336101460,2410,2410,2410,2410,4
|
|
20230831,130500,336091820,2415,2415,2415,2415,0
|
|
20230831,130400,336091820,2415,2415,2415,2415,1
|
|
20230831,130300,336089405,2415,2410,2415,2410,75
|
|
20230831,130200,335908645,2410,2410,2410,2410,227
|
|
20230831,130100,335361575,2410,2410,2410,2410,0
|
|
20230831,130000,335361575,2410,2410,2410,2410,2
|
|
20230831,125900,335356755,2410,2410,2410,2410,0
|
|
20230831,125800,335356755,2410,2410,2410,2410,0
|
|
20230831,125700,335356755,2410,2410,2410,2410,0
|
|
20230831,125600,335356755,2410,2410,2410,2410,0
|
|
20230831,125500,335356755,2410,2410,2410,2410,292
|
|
20230831,125400,334653035,2410,2410,2410,2410,4
|
|
20230831,125300,334643395,2410,2410,2410,2410,20
|
|
20230831,125200,334595195,2410,2410,2410,2410,0
|
|
20230831,125100,334595195,2410,2410,2410,2410,0
|
|
20230831,125000,334595195,2410,2410,2410,2410,1054
|
|
20230831,124900,332055055,2410,2410,2410,2410,936
|
|
20230831,124800,329799295,2410,2410,2410,2410,0
|
|
20230831,124700,329799295,2410,2410,2410,2410,0
|
|
20230831,124600,329799295,2410,2410,2410,2410,0
|
|
20230831,124500,329799295,2410,2410,2410,2410,613
|
|
20230831,124400,328321965,2410,2415,2415,2410,25
|
|
20230831,124300,328261690,2415,2410,2415,2410,33
|
|
20230831,124200,328182150,2410,2410,2410,2410,14
|
|
20230831,124100,328148410,2405,2405,2405,2405,0
|
|
20230831,124000,328148410,2405,2405,2405,2405,0
|
|
20230831,123900,328148410,2405,2405,2405,2405,5
|
|
20230831,123800,328136385,2405,2405,2405,2405,100
|
|
20230831,123700,327895885,2410,2410,2410,2410,439
|
|
20230831,123600,326837895,2410,2410,2410,2410,238
|
|
20230831,123500,326264315,2410,2410,2410,2410,0
|
|
20230831,123400,326264315,2410,2410,2410,2410,0
|
|
20230831,123300,326264315,2410,2410,2410,2410,0
|
|
20230831,123200,326264315,2410,2410,2410,2410,0
|
|
20230831,123100,326264315,2410,2410,2410,2410,450
|
|
20230831,123000,325179815,2415,2415,2415,2415,656
|
|
20230831,122900,323595575,2420,2420,2420,2420,0
|
|
20230831,122800,323595575,2420,2420,2420,2420,0
|
|
20230831,122700,323595575,2420,2420,2420,2420,0
|
|
20230831,122600,323595575,2420,2420,2420,2420,0
|
|
20230831,122500,323595575,2420,2420,2420,2420,5
|
|
20230831,122400,323583475,2420,2420,2420,2420,0
|
|
20230831,122300,323583475,2420,2420,2420,2420,100
|
|
20230831,122200,323341475,2420,2420,2420,2420,5
|
|
20230831,122100,323329375,2425,2425,2425,2425,0
|
|
20230831,122000,323329375,2425,2425,2425,2425,1
|
|
20230831,121900,323326950,2420,2420,2420,2420,730
|
|
20230831,121800,321560350,2425,2425,2425,2425,1
|
|
20230831,121700,321557925,2420,2420,2420,2420,2066
|
|
20230831,121600,316558205,2420,2420,2420,2420,80
|
|
20230831,121500,316364605,2420,2420,2420,2420,0
|
|
20230831,121400,316364605,2420,2420,2420,2420,1
|
|
20230831,121300,316362185,2415,2415,2415,2415,30
|
|
20230831,121200,316289735,2420,2420,2420,2420,0
|
|
20230831,121100,316289735,2420,2420,2420,2420,0
|
|
20230831,121000,316289735,2420,2420,2420,2420,1
|
|
20230831,120900,316287315,2420,2420,2420,2420,0
|
|
20230831,120800,316287315,2420,2420,2420,2420,0
|
|
20230831,120700,316287315,2420,2420,2420,2420,1365
|
|
20230831,120600,312984015,2420,2420,2420,2420,0
|
|
20230831,120500,312984015,2420,2420,2420,2420,45
|
|
20230831,120400,312875115,2420,2420,2420,2420,0
|
|
20230831,120300,312875115,2420,2420,2420,2420,1
|
|
20230831,120200,312872695,2420,2420,2420,2420,0
|
|
20230831,120100,312872695,2420,2420,2420,2420,1000
|
|
20230831,120000,310452695,2415,2415,2415,2415,0
|
|
20230831,115900,310452695,2415,2415,2415,2415,10
|
|
20230831,115800,310428545,2415,2415,2415,2415,30
|
|
20230831,115700,310356095,2415,2415,2415,2415,0
|
|
20230831,115600,310356095,2415,2415,2415,2415,0
|
|
20230831,115500,310356095,2415,2415,2415,2415,0
|
|
20230831,115400,310356095,2415,2415,2415,2415,0
|
|
20230831,115300,310356095,2415,2420,2420,2415,238
|
|
20230831,115200,309780635,2420,2420,2420,2420,0
|
|
20230831,115100,309780635,2420,2420,2420,2420,0
|
|
20230831,115000,309780635,2420,2420,2420,2420,0
|
|
20230831,114900,309780635,2420,2420,2420,2420,5
|
|
20230831,114800,309768535,2420,2420,2420,2420,0
|
|
20230831,114700,309768535,2420,2420,2420,2420,0
|
|
20230831,114600,309768535,2420,2420,2420,2420,0
|
|
20230831,114500,309768535,2420,2420,2420,2420,111
|
|
20230831,114400,309499915,2420,2420,2420,2420,0
|
|
20230831,114300,309499915,2420,2420,2420,2420,9
|
|
20230831,114200,309478135,2420,2420,2420,2420,2
|
|
20230831,114100,309473295,2420,2420,2420,2420,1755
|
|
20230831,114000,305226195,2420,2420,2420,2420,0
|
|
20230831,113900,305226195,2420,2420,2420,2420,0
|
|
20230831,113800,305226195,2420,2420,2420,2420,100
|
|
20230831,113700,304984195,2415,2415,2415,2415,46
|
|
20230831,113600,304873105,2415,2415,2415,2415,0
|
|
20230831,113500,304873105,2415,2415,2415,2415,0
|
|
20230831,113400,304873105,2415,2415,2415,2415,0
|
|
20230831,113300,304873105,2415,2415,2415,2415,0
|
|
20230831,113200,304873105,2415,2415,2415,2415,0
|
|
20230831,113100,304873105,2415,2415,2415,2415,0
|
|
20230831,113000,304873105,2415,2415,2415,2415,100
|
|
20230831,112900,304631605,2420,2420,2420,2420,0
|
|
20230831,112800,304631605,2420,2420,2420,2420,0
|
|
20230831,112700,304631605,2420,2420,2420,2420,0
|
|
20230831,112600,304631605,2420,2420,2420,2420,0
|
|
20230831,112500,304631605,2420,2420,2420,2420,0
|
|
20230831,112400,304631605,2420,2420,2420,2420,4
|
|
20230831,112300,304621925,2415,2415,2420,2415,126
|
|
20230831,112200,304317560,2415,2415,2415,2415,234
|
|
20230831,112100,303752450,2415,2415,2415,2415,2070
|
|
20230831,112000,298753400,2415,2415,2415,2415,0
|
|
20230831,111900,298753400,2415,2410,2415,2410,72
|
|
20230831,111800,298579860,2415,2410,2415,2410,60
|
|
20230831,111700,298435240,2410,2410,2410,2410,163
|
|
20230831,111600,298042410,2410,2410,2410,2410,500
|
|
20230831,111500,296837410,2410,2410,2410,2410,0
|
|
20230831,111400,296837410,2410,2410,2410,2410,50
|
|
20230831,111300,296716910,2405,2405,2405,2405,4946
|
|
20230831,111200,284821780,2405,2405,2405,2405,514
|
|
20230831,111100,283585610,2415,2415,2415,2415,0
|
|
20230831,111000,283585610,2415,2415,2415,2415,0
|
|
20230831,110900,283585610,2415,2415,2415,2415,1
|
|
20230831,110800,283583195,2415,2410,2415,2410,1323
|
|
20230831,110700,280394550,2400,2400,2400,2400,0
|
|
20230831,110600,280394550,2400,2400,2400,2400,20
|
|
20230831,110500,280346550,2400,2400,2400,2400,700
|
|
20230831,110400,278666550,2400,2405,2405,2400,2
|
|
20230831,110300,278661745,2405,2405,2405,2405,77
|
|
20230831,110200,278476560,2405,2400,2405,2400,501
|
|
20230831,110100,277274155,2395,2415,2415,2395,43153
|
|
20230831,110000,173671425,2420,2420,2420,2420,225
|
|
20230831,105900,173126925,2420,2420,2420,2420,0
|
|
20230831,105800,173126925,2420,2415,2420,2415,600
|
|
20230831,105700,171676710,2415,2415,2415,2415,56
|
|
20230831,105600,171541470,2410,2410,2410,2410,235
|
|
20230831,105500,170975120,2410,2410,2410,2410,10
|
|
20230831,105400,170951020,2410,2410,2410,2410,1000
|
|
20230831,105300,168541020,2410,2410,2410,2410,23
|
|
20230831,105200,168485590,2410,2410,2410,2410,0
|
|
20230831,105100,168485590,2410,2410,2410,2410,0
|
|
20230831,105000,168485590,2410,2410,2410,2410,0
|
|
20230831,104900,168485590,2410,2410,2410,2410,1
|
|
20230831,104800,168483180,2410,2415,2415,2410,25
|
|
20230831,104700,168422880,2410,2410,2410,2410,1000
|
|
20230831,104600,166012880,2410,2410,2410,2410,439
|
|
20230831,104500,164954890,2410,2410,2410,2410,0
|
|
20230831,104400,164954890,2410,2410,2410,2410,2000
|
|
20230831,104300,160134890,2410,2410,2410,2410,90
|
|
20230831,104200,159917990,2410,2415,2415,2410,310
|
|
20230831,104100,159169840,2415,2415,2415,2415,0
|
|
20230831,104000,159169840,2415,2415,2415,2415,0
|
|
20230831,103900,159169840,2415,2415,2415,2415,0
|
|
20230831,103800,159169840,2415,2415,2415,2415,0
|
|
20230831,103700,159169840,2415,2415,2415,2415,0
|
|
20230831,103600,159169840,2415,2410,2415,2410,369
|
|
20230831,103500,158278710,2420,2420,2420,2420,20
|
|
20230831,103400,158230310,2410,2410,2410,2410,0
|
|
20230831,103300,158230310,2410,2410,2410,2410,0
|
|
20230831,103200,158230310,2410,2410,2410,2410,0
|
|
20230831,103100,158230310,2410,2410,2410,2410,41
|
|
20230831,103000,158131500,2410,2410,2410,2410,0
|
|
20230831,102900,158131500,2410,2410,2410,2410,114
|
|
20230831,102800,157856760,2410,2410,2410,2410,100
|
|
20230831,102700,157615760,2415,2415,2415,2415,1356
|
|
20230831,102600,154341020,2415,2415,2415,2415,7942
|
|
20230831,102500,135161090,2415,2415,2415,2415,3
|
|
20230831,102400,135153845,2415,2415,2415,2415,200
|
|
20230831,102300,134670845,2415,2415,2415,2415,500
|
|
20230831,102200,133463345,2415,2415,2415,2415,0
|
|
20230831,102100,133463345,2415,2415,2415,2415,0
|
|
20230831,102000,133463345,2415,2415,2415,2415,3000
|
|
20230831,101900,126218345,2415,2415,2415,2415,1
|
|
20230831,101800,126215930,2420,2420,2420,2420,0
|
|
20230831,101700,126215930,2420,2420,2420,2420,2
|
|
20230831,101600,126211090,2420,2420,2420,2420,0
|
|
20230831,101500,126211090,2420,2420,2420,2420,130
|
|
20230831,101400,125896490,2415,2415,2415,2415,0
|
|
20230831,101300,125896490,2415,2420,2420,2415,143
|
|
20230831,101200,125551050,2415,2415,2415,2415,0
|
|
20230831,101100,125551050,2415,2415,2415,2415,0
|
|
20230831,101000,125551050,2415,2415,2415,2415,1399
|
|
20230831,100900,122172465,2420,2420,2420,2420,0
|
|
20230831,100800,122172465,2420,2420,2420,2420,492
|
|
20230831,100700,120981825,2420,2420,2420,2420,0
|
|
20230831,100600,120981825,2420,2420,2420,2420,1088
|
|
20230831,100500,118348865,2420,2420,2420,2420,10
|
|
20230831,100400,118324665,2420,2420,2420,2420,1406
|
|
20230831,100300,114922145,2420,2420,2420,2420,100
|
|
20230831,100200,114680145,2420,2420,2420,2420,0
|
|
20230831,100100,114680145,2420,2420,2420,2420,1151
|
|
20230831,100000,111894725,2420,2420,2420,2420,29
|
|
20230831,095900,111824545,2420,2420,2420,2420,0
|
|
20230831,095800,111824545,2420,2420,2420,2420,10
|
|
20230831,095700,111800345,2420,2420,2420,2420,0
|
|
20230831,095600,111800345,2420,2415,2420,2415,102
|
|
20230831,095500,111554005,2415,2415,2415,2415,100
|
|
20230831,095400,111312505,2415,2415,2415,2415,0
|
|
20230831,095300,111312505,2415,2415,2415,2415,0
|
|
20230831,095200,111312505,2415,2420,2420,2415,1652
|
|
20230831,095100,107317925,2420,2420,2420,2420,15
|
|
20230831,095000,107281625,2415,2415,2415,2415,0
|
|
20230831,094900,107281625,2415,2415,2415,2415,500
|
|
20230831,094800,106074125,2415,2410,2415,2410,31
|
|
20230831,094700,105999410,2410,2410,2410,2410,0
|
|
20230831,094600,105999410,2410,2410,2410,2410,24
|
|
20230831,094500,105941570,2410,2410,2410,2410,4354
|
|
20230831,094400,95448430,2410,2410,2410,2410,15
|
|
20230831,094300,95412280,2410,2420,2420,2410,139
|
|
20230831,094200,95077270,2410,2410,2410,2410,0
|
|
20230831,094100,95077270,2410,2420,2420,2410,16
|
|
20230831,094000,95038700,2410,2415,2415,2410,3000
|
|
20230831,093900,87806335,2420,2420,2420,2420,0
|
|
20230831,093800,87806335,2420,2420,2420,2420,6
|
|
20230831,093700,87791815,2420,2420,2420,2420,502
|
|
20230831,093600,86576975,2415,2415,2420,2415,537
|
|
20230831,093500,85280100,2415,2420,2420,2415,5858
|
|
20230831,093400,71115250,2425,2425,2425,2425,13
|
|
20230831,093300,71083725,2425,2425,2425,2425,54
|
|
20230831,093200,70952775,2425,2425,2425,2425,2
|
|
20230831,093100,70947925,2425,2425,2425,2425,5
|
|
20230831,093000,70935800,2420,2420,2420,2420,2
|
|
20230831,092900,70930960,2420,2420,2420,2420,1359
|
|
20230831,092800,67642180,2415,2415,2415,2415,0
|
|
20230831,092700,67642180,2415,2415,2420,2415,325
|
|
20230831,092600,66855955,2420,2425,2425,2420,5575
|
|
20230831,092500,53357690,2425,2425,2425,2425,32
|
|
20230831,092400,53280090,2430,2430,2430,2430,0
|
|
20230831,092300,53280090,2430,2425,2430,2425,100
|
|
20230831,092200,53037495,2425,2425,2425,2425,2
|
|
20230831,092100,53032645,2420,2420,2420,2420,41
|
|
20230831,092000,52933425,2425,2425,2425,2425,201
|
|
20230831,091900,52446000,2425,2425,2425,2425,0
|
|
20230831,091800,52446000,2425,2425,2425,2425,1358
|
|
20230831,091700,49152850,2425,2425,2425,2425,10
|
|
20230831,091600,49128600,2420,2420,2420,2420,2
|
|
20230831,091500,49123760,2420,2420,2425,2420,1340
|
|
20230831,091400,45875970,2425,2425,2425,2425,0
|
|
20230831,091300,45875970,2425,2425,2425,2425,1
|
|
20230831,091200,45873545,2425,2425,2425,2425,60
|
|
20230831,091100,45728045,2425,2415,2425,2415,150
|
|
20230831,091000,45365295,2420,2420,2420,2420,50
|
|
20230831,090900,45244295,2420,2420,2420,2420,2895
|
|
20230831,090800,38238395,2425,2425,2425,2425,105
|
|
20230831,090700,37983770,2430,2425,2430,2425,99
|
|
20230831,090600,37743585,2435,2435,2435,2430,140
|
|
20230831,090500,37403140,2430,2435,2435,2430,4859
|
|
20230831,090400,25572740,2430,2430,2430,2430,500
|
|
20230831,090300,24357740,2430,2425,2430,2425,938
|
|
20230831,090200,22078945,2425,2420,2425,2420,2391
|
|
20230831,090100,16288270,2425,2425,2425,2425,807
|
|
20230831,090000,14331295,2425,2400,2425,2400,5952
|