662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,195800,1585979855,2110,2110,2110,2110,0
|
|
20230831,195700,1585979855,2110,2110,2110,2110,0
|
|
20230831,195600,1585979855,2110,2110,2110,2110,0
|
|
20230831,195500,1585979855,2110,2110,2110,2110,0
|
|
20230831,195400,1585979855,2110,2110,2110,2110,0
|
|
20230831,195300,1585979855,2110,2110,2110,2110,0
|
|
20230831,195200,1585979855,2110,2110,2110,2110,0
|
|
20230831,195100,1585979855,2110,2110,2110,2110,0
|
|
20230831,195000,1585979855,2110,2110,2110,2110,0
|
|
20230831,194900,1585979855,2110,2110,2110,2110,0
|
|
20230831,194800,1585979855,2110,2110,2110,2110,0
|
|
20230831,194700,1585979855,2110,2110,2110,2110,0
|
|
20230831,194600,1585979855,2110,2110,2110,2110,0
|
|
20230831,194500,1585979855,2110,2110,2110,2110,0
|
|
20230831,194400,1585979855,2110,2110,2110,2110,0
|
|
20230831,194300,1585979855,2110,2110,2110,2110,0
|
|
20230831,194200,1585979855,2110,2110,2110,2110,0
|
|
20230831,194100,1585979855,2110,2110,2110,2110,0
|
|
20230831,194000,1585979855,2110,2110,2110,2110,0
|
|
20230831,193900,1585979855,2110,2110,2110,2110,0
|
|
20230831,193800,1585979855,2110,2110,2110,2110,0
|
|
20230831,193700,1585979855,2110,2110,2110,2110,0
|
|
20230831,193600,1585979855,2110,2110,2110,2110,0
|
|
20230831,193500,1585979855,2110,2110,2110,2110,0
|
|
20230831,193400,1585979855,2110,2110,2110,2110,0
|
|
20230831,193300,1585979855,2110,2110,2110,2110,0
|
|
20230831,193200,1585979855,2110,2110,2110,2110,0
|
|
20230831,193100,1585979855,2110,2110,2110,2110,0
|
|
20230831,193000,1585979855,2110,2110,2110,2110,0
|
|
20230831,192900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,192800,1585979855,2110,2110,2110,2110,0
|
|
20230831,192700,1585979855,2110,2110,2110,2110,0
|
|
20230831,192600,1585979855,2110,2110,2110,2110,0
|
|
20230831,192500,1585979855,2110,2110,2110,2110,0
|
|
20230831,192400,1585979855,2110,2110,2110,2110,0
|
|
20230831,192300,1585979855,2110,2110,2110,2110,0
|
|
20230831,192200,1585979855,2110,2110,2110,2110,0
|
|
20230831,192100,1585979855,2110,2110,2110,2110,0
|
|
20230831,192000,1585979855,2110,2110,2110,2110,0
|
|
20230831,191900,1585979855,2110,2110,2110,2110,0
|
|
20230831,191800,1585979855,2110,2110,2110,2110,0
|
|
20230831,191700,1585979855,2110,2110,2110,2110,0
|
|
20230831,191600,1585979855,2110,2110,2110,2110,0
|
|
20230831,191500,1585979855,2110,2110,2110,2110,0
|
|
20230831,191400,1585979855,2110,2110,2110,2110,0
|
|
20230831,191300,1585979855,2110,2110,2110,2110,0
|
|
20230831,191200,1585979855,2110,2110,2110,2110,0
|
|
20230831,191100,1585979855,2110,2110,2110,2110,0
|
|
20230831,191000,1585979855,2110,2110,2110,2110,0
|
|
20230831,190900,1585979855,2110,2110,2110,2110,0
|
|
20230831,190800,1585979855,2110,2110,2110,2110,0
|
|
20230831,190700,1585979855,2110,2110,2110,2110,0
|
|
20230831,190600,1585979855,2110,2110,2110,2110,0
|
|
20230831,190500,1585979855,2110,2110,2110,2110,0
|
|
20230831,190400,1585979855,2110,2110,2110,2110,0
|
|
20230831,190300,1585979855,2110,2110,2110,2110,0
|
|
20230831,190200,1585979855,2110,2110,2110,2110,0
|
|
20230831,190100,1585979855,2110,2110,2110,2110,0
|
|
20230831,190000,1585979855,2110,2110,2110,2110,0
|
|
20230831,185900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,185800,1585979855,2110,2110,2110,2110,0
|
|
20230831,185700,1585979855,2110,2110,2110,2110,0
|
|
20230831,185600,1585979855,2110,2110,2110,2110,0
|
|
20230831,185500,1585979855,2110,2110,2110,2110,0
|
|
20230831,185400,1585979855,2110,2110,2110,2110,0
|
|
20230831,185300,1585979855,2110,2110,2110,2110,0
|
|
20230831,185200,1585979855,2110,2110,2110,2110,0
|
|
20230831,185100,1585979855,2110,2110,2110,2110,0
|
|
20230831,185000,1585979855,2110,2110,2110,2110,0
|
|
20230831,184900,1585979855,2110,2110,2110,2110,0
|
|
20230831,184800,1585979855,2110,2110,2110,2110,0
|
|
20230831,184700,1585979855,2110,2110,2110,2110,0
|
|
20230831,184600,1585979855,2110,2110,2110,2110,0
|
|
20230831,184500,1585979855,2110,2110,2110,2110,0
|
|
20230831,184400,1585979855,2110,2110,2110,2110,0
|
|
20230831,184300,1585979855,2110,2110,2110,2110,0
|
|
20230831,184200,1585979855,2110,2110,2110,2110,0
|
|
20230831,184100,1585979855,2110,2110,2110,2110,0
|
|
20230831,184000,1585979855,2110,2110,2110,2110,0
|
|
20230831,183900,1585979855,2110,2110,2110,2110,0
|
|
20230831,183800,1585979855,2110,2110,2110,2110,0
|
|
20230831,183700,1585979855,2110,2110,2110,2110,0
|
|
20230831,183600,1585979855,2110,2110,2110,2110,0
|
|
20230831,183500,1585979855,2110,2110,2110,2110,0
|
|
20230831,183400,1585979855,2110,2110,2110,2110,0
|
|
20230831,183300,1585979855,2110,2110,2110,2110,0
|
|
20230831,183200,1585979855,2110,2110,2110,2110,0
|
|
20230831,183100,1585979855,2110,2110,2110,2110,0
|
|
20230831,183000,1585979855,2110,2110,2110,2110,0
|
|
20230831,182900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,182800,1585979855,2110,2110,2110,2110,0
|
|
20230831,182700,1585979855,2110,2110,2110,2110,0
|
|
20230831,182600,1585979855,2110,2110,2110,2110,0
|
|
20230831,182500,1585979855,2110,2110,2110,2110,0
|
|
20230831,182400,1585979855,2110,2110,2110,2110,0
|
|
20230831,182300,1585979855,2110,2110,2110,2110,0
|
|
20230831,182200,1585979855,2110,2110,2110,2110,0
|
|
20230831,182100,1585979855,2110,2110,2110,2110,0
|
|
20230831,182000,1585979855,2110,2110,2110,2110,0
|
|
20230831,181900,1585979855,2110,2110,2110,2110,0
|
|
20230831,181800,1585979855,2110,2110,2110,2110,0
|
|
20230831,181700,1585979855,2110,2110,2110,2110,0
|
|
20230831,181600,1585979855,2110,2110,2110,2110,0
|
|
20230831,181500,1585979855,2110,2110,2110,2110,0
|
|
20230831,181400,1585979855,2110,2110,2110,2110,0
|
|
20230831,181300,1585979855,2110,2110,2110,2110,0
|
|
20230831,181200,1585979855,2110,2110,2110,2110,0
|
|
20230831,181100,1585979855,2110,2110,2110,2110,0
|
|
20230831,181000,1585979855,2110,2110,2110,2110,0
|
|
20230831,180900,1585979855,2110,2110,2110,2110,0
|
|
20230831,180800,1585979855,2110,2110,2110,2110,0
|
|
20230831,180700,1585979855,2110,2110,2110,2110,0
|
|
20230831,180600,1585979855,2110,2110,2110,2110,0
|
|
20230831,180500,1585979855,2110,2110,2110,2110,0
|
|
20230831,180400,1585979855,2110,2110,2110,2110,0
|
|
20230831,180300,1585979855,2110,2110,2110,2110,0
|
|
20230831,180200,1585979855,2110,2110,2110,2110,0
|
|
20230831,180100,1585979855,2110,2110,2110,2110,0
|
|
20230831,180000,1585979855,2110,2110,2110,2110,0
|
|
20230831,175900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,175800,1585979855,2110,2110,2110,2110,0
|
|
20230831,175700,1585979855,2110,2110,2110,2110,0
|
|
20230831,175600,1585979855,2110,2110,2110,2110,0
|
|
20230831,175500,1585979855,2110,2110,2110,2110,0
|
|
20230831,175400,1585979855,2110,2110,2110,2110,0
|
|
20230831,175300,1585979855,2110,2110,2110,2110,0
|
|
20230831,175200,1585979855,2110,2110,2110,2110,0
|
|
20230831,175100,1585979855,2110,2110,2110,2110,0
|
|
20230831,175000,1585979855,2110,2110,2110,2110,0
|
|
20230831,174900,1585979855,2110,2110,2110,2110,0
|
|
20230831,174800,1585979855,2110,2110,2110,2110,0
|
|
20230831,174700,1585979855,2110,2110,2110,2110,0
|
|
20230831,174600,1585979855,2110,2110,2110,2110,0
|
|
20230831,174500,1585979855,2110,2110,2110,2110,0
|
|
20230831,174400,1585979855,2110,2110,2110,2110,0
|
|
20230831,174300,1585979855,2110,2110,2110,2110,0
|
|
20230831,174200,1585979855,2110,2110,2110,2110,0
|
|
20230831,174100,1585979855,2110,2110,2110,2110,0
|
|
20230831,174000,1585979855,2110,2110,2110,2110,0
|
|
20230831,173900,1585979855,2110,2110,2110,2110,0
|
|
20230831,173800,1585979855,2110,2110,2110,2110,0
|
|
20230831,173700,1585979855,2110,2110,2110,2110,0
|
|
20230831,173600,1585979855,2110,2110,2110,2110,0
|
|
20230831,173500,1585979855,2110,2110,2110,2110,0
|
|
20230831,173400,1585979855,2110,2110,2110,2110,0
|
|
20230831,173300,1585979855,2110,2110,2110,2110,0
|
|
20230831,173200,1585979855,2110,2110,2110,2110,0
|
|
20230831,173100,1585979855,2110,2110,2110,2110,0
|
|
20230831,173000,1585979855,2110,2110,2110,2110,0
|
|
20230831,172900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,172800,1585979855,2110,2110,2110,2110,0
|
|
20230831,172700,1585979855,2110,2110,2110,2110,0
|
|
20230831,172600,1585979855,2110,2110,2110,2110,0
|
|
20230831,172500,1585979855,2110,2110,2110,2110,0
|
|
20230831,172400,1585979855,2110,2110,2110,2110,0
|
|
20230831,172300,1585979855,2110,2110,2110,2110,0
|
|
20230831,172200,1585979855,2110,2110,2110,2110,0
|
|
20230831,172100,1585979855,2110,2110,2110,2110,0
|
|
20230831,172000,1585979855,2110,2110,2110,2110,0
|
|
20230831,171900,1585979855,2110,2110,2110,2110,0
|
|
20230831,171800,1585979855,2110,2110,2110,2110,0
|
|
20230831,171700,1585979855,2110,2110,2110,2110,0
|
|
20230831,171600,1585979855,2110,2110,2110,2110,0
|
|
20230831,171500,1585979855,2110,2110,2110,2110,0
|
|
20230831,171400,1585979855,2110,2110,2110,2110,0
|
|
20230831,171300,1585979855,2110,2110,2110,2110,0
|
|
20230831,171200,1585979855,2110,2110,2110,2110,0
|
|
20230831,171100,1585979855,2110,2110,2110,2110,0
|
|
20230831,171000,1585979855,2110,2110,2110,2110,0
|
|
20230831,170900,1585979855,2110,2110,2110,2110,0
|
|
20230831,170800,1585979855,2110,2110,2110,2110,0
|
|
20230831,170700,1585979855,2110,2110,2110,2110,0
|
|
20230831,170600,1585979855,2110,2110,2110,2110,0
|
|
20230831,170500,1585979855,2110,2110,2110,2110,0
|
|
20230831,170400,1585979855,2110,2110,2110,2110,0
|
|
20230831,170300,1585979855,2110,2110,2110,2110,0
|
|
20230831,170200,1585979855,2110,2110,2110,2110,0
|
|
20230831,170100,1585979855,2110,2110,2110,2110,0
|
|
20230831,170000,1585979855,2110,2110,2110,2110,0
|
|
20230831,165900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,165800,1585979855,2110,2110,2110,2110,0
|
|
20230831,165700,1585979855,2110,2110,2110,2110,0
|
|
20230831,165600,1585979855,2110,2110,2110,2110,0
|
|
20230831,165500,1585979855,2110,2110,2110,2110,0
|
|
20230831,165400,1585979855,2110,2110,2110,2110,0
|
|
20230831,165300,1585979855,2110,2110,2110,2110,0
|
|
20230831,165200,1585979855,2110,2110,2110,2110,0
|
|
20230831,165100,1585979855,2110,2110,2110,2110,0
|
|
20230831,165000,1585979855,2110,2110,2110,2110,0
|
|
20230831,164900,1585979855,2110,2110,2110,2110,0
|
|
20230831,164800,1585979855,2110,2110,2110,2110,0
|
|
20230831,164700,1585979855,2110,2110,2110,2110,0
|
|
20230831,164600,1585979855,2110,2110,2110,2110,0
|
|
20230831,164500,1585979855,2110,2110,2110,2110,0
|
|
20230831,164400,1585979855,2110,2110,2110,2110,0
|
|
20230831,164300,1585979855,2110,2110,2110,2110,0
|
|
20230831,164200,1585979855,2110,2110,2110,2110,0
|
|
20230831,164100,1585979855,2110,2110,2110,2110,0
|
|
20230831,164000,1585979855,2110,2110,2110,2110,0
|
|
20230831,163900,1585979855,2110,2110,2110,2110,0
|
|
20230831,163800,1585979855,2110,2110,2110,2110,0
|
|
20230831,163700,1585979855,2110,2110,2110,2110,0
|
|
20230831,163600,1585979855,2110,2110,2110,2110,0
|
|
20230831,163500,1585979855,2110,2110,2110,2110,0
|
|
20230831,163400,1585979855,2110,2110,2110,2110,0
|
|
20230831,163300,1585979855,2110,2110,2110,2110,0
|
|
20230831,163200,1585979855,2110,2110,2110,2110,0
|
|
20230831,163100,1585979855,2110,2110,2110,2110,0
|
|
20230831,163000,1585979855,2110,2110,2110,2110,0
|
|
20230831,162900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,162800,1585979855,2110,2110,2110,2110,0
|
|
20230831,162700,1585979855,2110,2110,2110,2110,0
|
|
20230831,162600,1585979855,2110,2110,2110,2110,0
|
|
20230831,162500,1585979855,2110,2110,2110,2110,0
|
|
20230831,162400,1585979855,2110,2110,2110,2110,0
|
|
20230831,162300,1585979855,2110,2110,2110,2110,0
|
|
20230831,162200,1585979855,2110,2110,2110,2110,0
|
|
20230831,162100,1585979855,2110,2110,2110,2110,0
|
|
20230831,162000,1585979855,2110,2110,2110,2110,0
|
|
20230831,161900,1585979855,2110,2110,2110,2110,0
|
|
20230831,161800,1585979855,2110,2110,2110,2110,0
|
|
20230831,161700,1585979855,2110,2110,2110,2110,0
|
|
20230831,161600,1585979855,2110,2110,2110,2110,0
|
|
20230831,161500,1585979855,2110,2110,2110,2110,0
|
|
20230831,161400,1585979855,2110,2110,2110,2110,0
|
|
20230831,161300,1585979855,2110,2110,2110,2110,0
|
|
20230831,161200,1585979855,2110,2110,2110,2110,0
|
|
20230831,161100,1585979855,2110,2110,2110,2110,0
|
|
20230831,161000,1585979855,2110,2110,2110,2110,0
|
|
20230831,160900,1585979855,2110,2110,2110,2110,0
|
|
20230831,160800,1585979855,2110,2110,2110,2110,0
|
|
20230831,160700,1585979855,2110,2110,2110,2110,0
|
|
20230831,160600,1585979855,2110,2110,2110,2110,0
|
|
20230831,160500,1585979855,2110,2110,2110,2110,0
|
|
20230831,160400,1585979855,2110,2110,2110,2110,0
|
|
20230831,160300,1585979855,2110,2110,2110,2110,0
|
|
20230831,160200,1585979855,2110,2110,2110,2110,0
|
|
20230831,160100,1585979855,2110,2110,2110,2110,0
|
|
20230831,160000,1585979855,2110,2110,2110,2110,0
|
|
20230831,155900,1585979855,2110,2110,2110,2110,7018
|
|
20230831,155800,1585979855,2110,2110,2110,2110,0
|
|
20230831,155700,1585979855,2110,2110,2110,2110,0
|
|
20230831,155600,1585979855,2110,2110,2110,2110,0
|
|
20230831,155500,1585979855,2110,2110,2110,2110,0
|
|
20230831,155400,1585979855,2110,2110,2110,2110,0
|
|
20230831,155300,1585979855,2110,2110,2110,2110,0
|
|
20230831,155200,1585979855,2110,2110,2110,2110,0
|
|
20230831,155100,1585979855,2110,2110,2110,2110,0
|
|
20230831,155000,1585979855,2110,2110,2110,2110,0
|
|
20230831,154900,1585979855,2110,2110,2110,2110,0
|
|
20230831,154800,1585979855,2110,2110,2110,2110,0
|
|
20230831,154700,1585979855,2110,2110,2110,2110,0
|
|
20230831,154600,1585979855,2110,2110,2110,2110,0
|
|
20230831,154500,1585979855,2110,2110,2110,2110,0
|
|
20230831,154400,1585979855,2110,2110,2110,2110,0
|
|
20230831,154300,1585979855,2110,2110,2110,2110,0
|
|
20230831,154200,1585979855,2110,2110,2110,2110,0
|
|
20230831,154100,1585979855,2110,2110,2110,2110,0
|
|
20230831,154000,1585979855,2110,2110,2110,2110,0
|
|
20230831,153900,1585979855,2110,2110,2110,2110,0
|
|
20230831,153800,1585979855,2110,2110,2110,2110,0
|
|
20230831,153700,1585979855,2110,2110,2110,2110,0
|
|
20230831,153600,1585979855,2110,2110,2110,2110,0
|
|
20230831,153500,1585979855,2110,2110,2110,2110,0
|
|
20230831,153400,1585979855,2110,2110,2110,2110,0
|
|
20230831,153300,1585979855,2110,2110,2110,2110,0
|
|
20230831,153200,1585979855,2110,2110,2110,2110,0
|
|
20230831,153100,1585979855,2110,2110,2110,2110,0
|
|
20230831,153000,1585979855,2110,2110,2110,2110,7018
|
|
20230831,152900,1571171875,2110,2110,2110,2110,0
|
|
20230831,152800,1571171875,2110,2110,2110,2110,0
|
|
20230831,152700,1571171875,2110,2110,2110,2110,0
|
|
20230831,152600,1571171875,2110,2110,2110,2110,0
|
|
20230831,152500,1571171875,2110,2110,2110,2110,0
|
|
20230831,152400,1571171875,2110,2110,2110,2110,0
|
|
20230831,152300,1571171875,2110,2110,2110,2110,0
|
|
20230831,152200,1571171875,2110,2110,2110,2110,0
|
|
20230831,152100,1571171875,2110,2110,2110,2110,0
|
|
20230831,152000,1571171875,2110,2110,2110,2110,0
|
|
20230831,151900,1571171875,2110,2110,2110,2100,914
|
|
20230831,151800,1569244940,2110,2110,2110,2110,474
|
|
20230831,151700,1568244800,2110,2100,2110,2100,2604
|
|
20230831,151600,1562765670,2100,2095,2100,2095,2
|
|
20230831,151500,1562761475,2095,2100,2100,2095,206
|
|
20230831,151400,1562328950,2095,2095,2095,2095,122
|
|
20230831,151300,1562073360,2100,2100,2100,2100,0
|
|
20230831,151200,1562073360,2100,2095,2100,2095,468
|
|
20230831,151100,1561091320,2095,2095,2095,2095,321
|
|
20230831,151000,1560418825,2095,2100,2100,2095,314
|
|
20230831,150900,1559760040,2100,2100,2100,2100,72
|
|
20230831,150800,1559608840,2100,2090,2100,2090,2321
|
|
20230831,150700,1554752475,2095,2090,2095,2090,104
|
|
20230831,150600,1554535095,2090,2090,2090,2090,50
|
|
20230831,150500,1554430595,2090,2090,2090,2090,1299
|
|
20230831,150400,1551715685,2090,2090,2090,2090,200
|
|
20230831,150300,1551297685,2090,2095,2095,2090,1935
|
|
20230831,150200,1547246370,2095,2095,2095,2095,5083
|
|
20230831,150100,1536597485,2100,2100,2100,2100,8787
|
|
20230831,150000,1518144785,2105,2105,2105,2105,0
|
|
20230831,145900,1518144785,2105,2100,2105,2100,910
|
|
20230831,145800,1516233680,2100,2100,2100,2100,1327
|
|
20230831,145700,1513446980,2105,2105,2105,2100,533
|
|
20230831,145600,1512327665,2100,2105,2105,2100,1080
|
|
20230831,145500,1510054665,2110,2110,2110,2110,1
|
|
20230831,145400,1510052555,2110,2105,2110,2105,315
|
|
20230831,145300,1509389430,2105,2105,2105,2105,35
|
|
20230831,145200,1509315755,2105,2105,2105,2105,1
|
|
20230831,145100,1509313650,2100,2105,2105,2100,1057
|
|
20230831,145000,1507089690,2105,2105,2105,2105,476
|
|
20230831,144900,1506087710,2100,2100,2100,2100,300
|
|
20230831,144800,1505457710,2105,2105,2105,2105,0
|
|
20230831,144700,1505457710,2105,2105,2105,2105,684
|
|
20230831,144600,1504017890,2105,2105,2105,2105,180
|
|
20230831,144500,1503638990,2105,2105,2105,2105,0
|
|
20230831,144400,1503638990,2105,2105,2105,2105,139
|
|
20230831,144300,1503346395,2105,2105,2105,2105,349
|
|
20230831,144200,1502611750,2110,2110,2110,2110,0
|
|
20230831,144100,1502611750,2110,2110,2110,2110,1
|
|
20230831,144000,1502609640,2100,2110,2110,2100,1280
|
|
20230831,143900,1499916850,2100,2100,2100,2100,0
|
|
20230831,143800,1499916850,2100,2100,2100,2100,0
|
|
20230831,143700,1499916850,2100,2100,2100,2100,2
|
|
20230831,143600,1499912650,2110,2110,2110,2110,0
|
|
20230831,143500,1499912650,2110,2110,2110,2110,0
|
|
20230831,143400,1499912650,2110,2105,2110,2100,812
|
|
20230831,143300,1498202260,2105,2105,2105,2105,0
|
|
20230831,143200,1498202260,2105,2105,2105,2105,0
|
|
20230831,143100,1498202260,2105,2105,2105,2105,2831
|
|
20230831,143000,1492243005,2110,2110,2110,2110,10
|
|
20230831,142900,1492221905,2110,2110,2110,2110,0
|
|
20230831,142800,1492221905,2110,2110,2110,2110,100
|
|
20230831,142700,1492010905,2110,2110,2110,2110,0
|
|
20230831,142600,1492010905,2110,2110,2110,2110,0
|
|
20230831,142500,1492010905,2110,2110,2110,2110,0
|
|
20230831,142400,1492010905,2110,2110,2110,2110,0
|
|
20230831,142300,1492010905,2110,2110,2110,2110,0
|
|
20230831,142200,1492010905,2110,2110,2110,2110,0
|
|
20230831,142100,1492010905,2110,2110,2110,2110,0
|
|
20230831,142000,1492010905,2110,2110,2110,2110,1
|
|
20230831,141900,1492008795,2105,2105,2105,2105,525
|
|
20230831,141800,1490903670,2105,2105,2105,2105,1
|
|
20230831,141700,1490901565,2110,2110,2110,2110,10
|
|
20230831,141600,1490880465,2110,2110,2110,2110,0
|
|
20230831,141500,1490880465,2110,2110,2110,2110,0
|
|
20230831,141400,1490880465,2110,2110,2110,2110,0
|
|
20230831,141300,1490880465,2110,2110,2110,2110,0
|
|
20230831,141200,1490880465,2110,2110,2110,2110,0
|
|
20230831,141100,1490880465,2110,2110,2110,2110,0
|
|
20230831,141000,1490880465,2110,2105,2110,2105,899
|
|
20230831,140900,1488988065,2110,2110,2110,2110,0
|
|
20230831,140800,1488988065,2110,2110,2110,2110,0
|
|
20230831,140700,1488988065,2110,2110,2110,2110,0
|
|
20230831,140600,1488988065,2110,2105,2110,2105,23
|
|
20230831,140500,1488939540,2105,2105,2110,2105,5177
|
|
20230831,140400,1478041950,2105,2110,2110,2105,2530
|
|
20230831,140300,1472708650,2105,2105,2105,2105,849
|
|
20230831,140200,1470921505,2115,2115,2115,2115,0
|
|
20230831,140100,1470921505,2115,2115,2115,2115,0
|
|
20230831,140000,1470921505,2115,2115,2115,2115,0
|
|
20230831,135900,1470921505,2115,2115,2115,2115,0
|
|
20230831,135800,1470921505,2115,2115,2115,2115,0
|
|
20230831,135700,1470921505,2115,2115,2115,2105,104
|
|
20230831,135600,1470701555,2115,2110,2115,2110,2
|
|
20230831,135500,1470697330,2105,2105,2105,2105,1
|
|
20230831,135400,1470695225,2115,2115,2115,2115,0
|
|
20230831,135300,1470695225,2115,2115,2115,2115,0
|
|
20230831,135200,1470695225,2115,2105,2115,2105,123
|
|
20230831,135100,1470436285,2110,2110,2110,2110,0
|
|
20230831,135000,1470436285,2110,2110,2110,2110,0
|
|
20230831,134900,1470436285,2110,2105,2110,2105,2101
|
|
20230831,134800,1466013675,2110,2105,2110,2105,10
|
|
20230831,134700,1465992600,2105,2105,2105,2105,550
|
|
20230831,134600,1464834850,2110,2110,2110,2110,0
|
|
20230831,134500,1464834850,2110,2105,2110,2100,149
|
|
20230831,134400,1464521260,2105,2105,2105,2105,0
|
|
20230831,134300,1464521260,2105,2105,2105,2105,1901
|
|
20230831,134200,1460519655,2105,2105,2105,2105,50
|
|
20230831,134100,1460414405,2105,2105,2105,2105,7300
|
|
20230831,134000,1445047905,2115,2115,2115,2115,0
|
|
20230831,133900,1445047905,2115,2110,2115,2110,41
|
|
20230831,133800,1444961390,2115,2110,2115,2105,250
|
|
20230831,133700,1444434605,2115,2115,2115,2115,0
|
|
20230831,133600,1444434605,2115,2115,2115,2115,0
|
|
20230831,133500,1444434605,2115,2115,2115,2115,0
|
|
20230831,133400,1444434605,2115,2110,2115,2110,21
|
|
20230831,133300,1444390290,2105,2105,2105,2105,6
|
|
20230831,133200,1444377660,2105,2105,2105,2105,2000
|
|
20230831,133100,1440167660,2105,2105,2105,2105,0
|
|
20230831,133000,1440167660,2105,2105,2105,2105,40
|
|
20230831,132900,1440083460,2105,2105,2105,2105,0
|
|
20230831,132800,1440083460,2105,2105,2105,2105,253
|
|
20230831,132700,1439550895,2110,2110,2110,2110,0
|
|
20230831,132600,1439550895,2110,2105,2110,2105,619
|
|
20230831,132500,1438247650,2105,2105,2105,2105,0
|
|
20230831,132400,1438247650,2105,2105,2105,2105,0
|
|
20230831,132300,1438247650,2105,2105,2105,2105,6
|
|
20230831,132200,1438235020,2105,2105,2105,2105,155
|
|
20230831,132100,1437908745,2110,2110,2110,2110,100
|
|
20230831,132000,1437697745,2120,2120,2120,2120,19
|
|
20230831,131900,1437657465,2115,2115,2115,2115,66
|
|
20230831,131800,1437517875,2120,2120,2120,2120,0
|
|
20230831,131700,1437517875,2120,2110,2120,2110,8
|
|
20230831,131600,1437500975,2110,2110,2110,2110,298
|
|
20230831,131500,1436872195,2110,2110,2110,2110,753
|
|
20230831,131400,1435283365,2105,2110,2110,2105,4169
|
|
20230831,131300,1426493515,2110,2120,2120,2110,31
|
|
20230831,131200,1426428095,2110,2110,2110,2110,200
|
|
20230831,131100,1426006095,2120,2120,2120,2120,0
|
|
20230831,131000,1426006095,2120,2110,2120,2110,2
|
|
20230831,130900,1426001865,2125,2110,2125,2110,7
|
|
20230831,130800,1425987080,2125,2125,2125,2125,0
|
|
20230831,130700,1425987080,2125,2125,2125,2125,0
|
|
20230831,130600,1425987080,2125,2125,2125,2125,0
|
|
20230831,130500,1425987080,2125,2115,2125,2115,73
|
|
20230831,130400,1425832665,2125,2120,2125,2120,112
|
|
20230831,130300,1425595215,2120,2120,2120,2120,0
|
|
20230831,130200,1425595215,2120,2115,2120,2115,605
|
|
20230831,130100,1424315615,2120,2120,2120,2120,0
|
|
20230831,130000,1424315615,2120,2120,2120,2120,0
|
|
20230831,125900,1424315615,2120,2120,2120,2120,0
|
|
20230831,125800,1424315615,2120,2120,2120,2120,816
|
|
20230831,125700,1422585695,2120,2120,2120,2120,0
|
|
20230831,125600,1422585695,2120,2120,2120,2120,0
|
|
20230831,125500,1422585695,2120,2120,2120,2115,797
|
|
20230831,125400,1420900015,2115,2115,2120,2115,319
|
|
20230831,125300,1420225240,2120,2120,2120,2120,0
|
|
20230831,125200,1420225240,2120,2120,2120,2120,3
|
|
20230831,125100,1420218880,2115,2120,2120,2115,488
|
|
20230831,125000,1419186755,2115,2115,2115,2115,2
|
|
20230831,124900,1419182525,2120,2120,2120,2120,0
|
|
20230831,124800,1419182525,2120,2120,2120,2120,0
|
|
20230831,124700,1419182525,2120,2120,2120,2120,50
|
|
20230831,124600,1419076525,2120,2120,2120,2120,1
|
|
20230831,124500,1419074405,2120,2120,2120,2120,2
|
|
20230831,124400,1419070165,2120,2120,2120,2120,3
|
|
20230831,124300,1419063805,2120,2120,2120,2120,2
|
|
20230831,124200,1419059565,2120,2120,2120,2120,0
|
|
20230831,124100,1419059565,2120,2120,2120,2120,60
|
|
20230831,124000,1418932365,2120,2120,2120,2120,12
|
|
20230831,123900,1418906925,2120,2120,2120,2120,4
|
|
20230831,123800,1418898445,2115,2115,2115,2115,370
|
|
20230831,123700,1418115895,2120,2120,2120,2120,100
|
|
20230831,123600,1417903895,2120,2120,2120,2120,0
|
|
20230831,123500,1417903895,2120,2120,2120,2120,10
|
|
20230831,123400,1417882695,2120,2120,2120,2120,84
|
|
20230831,123300,1417704615,2120,2120,2120,2120,16
|
|
20230831,123200,1417670695,2115,2125,2125,2115,107
|
|
20230831,123100,1417443390,2125,2125,2125,2125,0
|
|
20230831,123000,1417443390,2125,2125,2125,2125,0
|
|
20230831,122900,1417443390,2125,2125,2125,2125,0
|
|
20230831,122800,1417443390,2125,2125,2125,2125,0
|
|
20230831,122700,1417443390,2125,2125,2125,2125,1
|
|
20230831,122600,1417441265,2115,2115,2115,2115,0
|
|
20230831,122500,1417441265,2115,2115,2115,2115,555
|
|
20230831,122400,1416267440,2115,2120,2120,2115,8
|
|
20230831,122300,1416250485,2125,2125,2125,2125,12
|
|
20230831,122200,1416224985,2125,2125,2125,2125,200
|
|
20230831,122100,1415799985,2125,2125,2125,2125,0
|
|
20230831,122000,1415799985,2125,2125,2125,2125,0
|
|
20230831,121900,1415799985,2125,2125,2125,2125,0
|
|
20230831,121800,1415799985,2125,2120,2125,2120,184
|
|
20230831,121700,1415409855,2125,2125,2125,2125,14
|
|
20230831,121600,1415380105,2125,2120,2125,2120,21
|
|
20230831,121500,1415335555,2125,2125,2125,2120,1008
|
|
20230831,121400,1413198580,2125,2115,2125,2115,148
|
|
20230831,121300,1412885330,2125,2120,2125,2120,1003
|
|
20230831,121200,1410758965,2120,2120,2120,2120,1
|
|
20230831,121100,1410756845,2125,2125,2125,2125,500
|
|
20230831,121000,1409694345,2125,2120,2125,2115,249
|
|
20230831,120900,1409167490,2125,2125,2125,2125,0
|
|
20230831,120800,1409167490,2125,2125,2125,2125,445
|
|
20230831,120700,1408221865,2120,2120,2120,2120,231
|
|
20230831,120600,1407732145,2125,2125,2125,2125,0
|
|
20230831,120500,1407732145,2125,2120,2125,2120,2
|
|
20230831,120400,1407727900,2120,2120,2120,2120,64
|
|
20230831,120300,1407592220,2120,2120,2120,2120,168
|
|
20230831,120200,1407236060,2120,2120,2120,2120,42
|
|
20230831,120100,1407147020,2120,2120,2120,2120,0
|
|
20230831,120000,1407147020,2120,2120,2120,2120,100
|
|
20230831,115900,1406935020,2120,2120,2120,2120,0
|
|
20230831,115800,1406935020,2120,2120,2120,2120,0
|
|
20230831,115700,1406935020,2120,2120,2120,2120,0
|
|
20230831,115600,1406935020,2120,2120,2120,2120,0
|
|
20230831,115500,1406935020,2120,2125,2125,2120,41
|
|
20230831,115400,1406847900,2115,2120,2120,2115,14
|
|
20230831,115300,1406818265,2115,2125,2125,2115,2
|
|
20230831,115200,1406814025,2120,2120,2120,2120,12
|
|
20230831,115100,1406788585,2125,2125,2125,2125,0
|
|
20230831,115000,1406788585,2125,2125,2125,2125,1
|
|
20230831,114900,1406786460,2110,2110,2110,2110,0
|
|
20230831,114800,1406786460,2110,2125,2125,2110,6
|
|
20230831,114700,1406773725,2120,2120,2120,2120,240
|
|
20230831,114600,1406264925,2125,2125,2125,2125,0
|
|
20230831,114500,1406264925,2125,2125,2125,2110,18
|
|
20230831,114400,1406226690,2115,2120,2125,2115,925
|
|
20230831,114300,1404269420,2130,2125,2130,2125,8
|
|
20230831,114200,1404252415,2130,2125,2130,2125,40
|
|
20230831,114100,1404167360,2125,2120,2125,2120,479
|
|
20230831,114000,1403151875,2120,2115,2120,2115,476
|
|
20230831,113900,1402145105,2115,2110,2115,2110,1254
|
|
20230831,113800,1399499160,2115,2115,2120,2115,985
|
|
20230831,113700,1397415880,2120,2120,2120,2110,2645
|
|
20230831,113600,1391825075,2115,2125,2125,2115,1556
|
|
20230831,113500,1388526705,2125,2135,2135,2125,237
|
|
20230831,113400,1388022405,2130,2135,2135,2130,1448
|
|
20230831,113300,1384937705,2130,2135,2140,2130,263
|
|
20230831,113200,1384377500,2140,2140,2140,2130,1708
|
|
20230831,113100,1380730300,2135,2130,2135,2130,999
|
|
20230831,113000,1378599780,2135,2135,2135,2130,460
|
|
20230831,112900,1377619915,2135,2135,2140,2130,632
|
|
20230831,112800,1376273075,2135,2135,2140,2135,689
|
|
20230831,112700,1374802050,2135,2125,2135,2125,2482
|
|
20230831,112600,1369518470,2120,2125,2130,2120,63
|
|
20230831,112500,1369384385,2130,2125,2130,2120,387
|
|
20230831,112400,1368560950,2130,2130,2130,2125,19
|
|
20230831,112300,1368520485,2130,2115,2130,2115,8219
|
|
20230831,112200,1351123415,2120,2120,2130,2120,3255
|
|
20230831,112100,1344222495,2130,2125,2130,2120,1010
|
|
20230831,112000,1342081235,2130,2125,2130,2120,1519
|
|
20230831,111900,1338860805,2125,2125,2125,2120,2098
|
|
20230831,111800,1334412895,2130,2125,2130,2115,4838
|
|
20230831,111700,1324155285,2120,2135,2135,2120,7294
|
|
20230831,111600,1308644120,2145,2135,2145,2135,279
|
|
20230831,111500,1308048445,2140,2145,2145,2135,7520
|
|
20230831,111400,1291953455,2140,2130,2140,2130,3075
|
|
20230831,111300,1285386905,2130,2135,2135,2130,2188
|
|
20230831,111200,1280723425,2145,2130,2145,2130,1573
|
|
20230831,111100,1277370230,2135,2140,2145,2130,2449
|
|
20230831,111000,1272137265,2140,2140,2140,2130,147
|
|
20230831,110900,1271823605,2125,2130,2145,2125,6623
|
|
20230831,110800,1257720725,2130,2140,2140,2130,5065
|
|
20230831,110700,1246910570,2150,2150,2155,2140,10942
|
|
20230831,110600,1223460415,2145,2155,2160,2145,7790
|
|
20230831,110500,1206706165,2155,2165,2165,2155,1614
|
|
20230831,110400,1203219260,2160,2160,2170,2155,7273
|
|
20230831,110300,1187510160,2160,2175,2180,2160,7810
|
|
20230831,110200,1170561065,2170,2170,2180,2160,8478
|
|
20230831,110100,1152198970,2180,2185,2190,2165,27353
|
|
20230831,110000,1092629155,2175,2200,2215,2175,38644
|
|
20230831,105900,1007545295,2195,2200,2205,2180,25988
|
|
20230831,105800,950513020,2200,2195,2215,2180,37939
|
|
20230831,105700,867145680,2195,2155,2195,2145,24538
|
|
20230831,105600,813873570,2160,2160,2175,2155,5603
|
|
20230831,105500,801718920,2155,2150,2180,2150,17993
|
|
20230831,105400,762771540,2155,2160,2165,2150,8036
|
|
20230831,105300,745424340,2155,2160,2165,2145,11708
|
|
20230831,105200,720181035,2160,2155,2175,2150,14962
|
|
20230831,105100,687860910,2155,2165,2180,2145,23548
|
|
20230831,105000,637063605,2170,2190,2210,2150,83682
|
|
20230831,104900,455660065,2190,2125,2220,2125,83251
|
|
20230831,104800,273557175,2125,2125,2130,2125,3082
|
|
20230831,104700,267007435,2125,2120,2125,2120,2916
|
|
20230831,104600,260812210,2115,2115,2115,2115,0
|
|
20230831,104500,260812210,2115,2120,2120,2115,1780
|
|
20230831,104400,257043610,2120,2120,2120,2120,0
|
|
20230831,104300,257043610,2120,2115,2120,2115,1227
|
|
20230831,104200,254447505,2115,2115,2115,2115,246
|
|
20230831,104100,253927215,2120,2120,2120,2115,2818
|
|
20230831,104000,247960285,2120,2120,2125,2120,505
|
|
20230831,103900,246889450,2120,2120,2120,2115,1151
|
|
20230831,103800,244449830,2120,2120,2120,2120,0
|
|
20230831,103700,244449830,2120,2120,2120,2120,400
|
|
20230831,103600,243601830,2115,2115,2115,2115,0
|
|
20230831,103500,243601830,2115,2115,2120,2110,1501
|
|
20230831,103400,240427090,2110,2110,2110,2110,0
|
|
20230831,103300,240427090,2110,2110,2110,2110,312
|
|
20230831,103200,239768770,2110,2110,2110,2110,0
|
|
20230831,103100,239768770,2110,2110,2110,2110,2772
|
|
20230831,103000,233919850,2110,2115,2115,2110,339
|
|
20230831,102900,233204365,2115,2110,2115,2110,1959
|
|
20230831,102800,229063420,2110,2105,2110,2105,161
|
|
20230831,102700,228724010,2100,2100,2100,2100,0
|
|
20230831,102600,228724010,2100,2105,2105,2100,227
|
|
20230831,102500,228246555,2110,2110,2110,2110,1
|
|
20230831,102400,228244445,2105,2105,2105,2105,70
|
|
20230831,102300,228097095,2110,2110,2110,2105,302
|
|
20230831,102200,227461375,2105,2105,2105,2105,144
|
|
20230831,102100,227158255,2105,2105,2105,2105,101
|
|
20230831,102000,226945650,2105,2105,2105,2105,0
|
|
20230831,101900,226945650,2105,2105,2105,2105,11
|
|
20230831,101800,226922495,2095,2105,2105,2095,6722
|
|
20230831,101700,212830960,2110,2110,2110,2110,0
|
|
20230831,101600,212830960,2110,2110,2110,2110,0
|
|
20230831,101500,212830960,2110,2110,2110,2110,0
|
|
20230831,101400,212830960,2110,2110,2110,2110,100
|
|
20230831,101300,212619960,2105,2105,2105,2105,67
|
|
20230831,101200,212478925,2105,2105,2105,2105,0
|
|
20230831,101100,212478925,2105,2105,2105,2105,26
|
|
20230831,101000,212424195,2110,2110,2110,2110,1
|
|
20230831,100900,212422085,2110,2115,2115,2110,827
|
|
20230831,100800,210677010,2110,2110,2110,2110,579
|
|
20230831,100700,209455320,2105,2105,2105,2105,0
|
|
20230831,100600,209455320,2105,2105,2105,2105,0
|
|
20230831,100500,209455320,2105,2105,2105,2105,620
|
|
20230831,100400,208150220,2105,2105,2105,2105,1
|
|
20230831,100300,208148115,2105,2105,2105,2105,0
|
|
20230831,100200,208148115,2105,2105,2105,2105,55
|
|
20230831,100100,208032340,2105,2105,2105,2105,0
|
|
20230831,100000,208032340,2105,2105,2105,2105,0
|
|
20230831,095900,208032340,2105,2105,2105,2105,0
|
|
20230831,095800,208032340,2105,2105,2105,2105,0
|
|
20230831,095700,208032340,2105,2105,2105,2105,2
|
|
20230831,095600,208028130,2100,2100,2100,2100,9
|
|
20230831,095500,208009230,2100,2100,2100,2100,0
|
|
20230831,095400,208009230,2100,2100,2100,2100,377
|
|
20230831,095300,207217530,2095,2095,2095,2095,1175
|
|
20230831,095200,204755905,2095,2095,2095,2095,0
|
|
20230831,095100,204755905,2095,2100,2100,2095,1445
|
|
20230831,095000,201724905,2100,2100,2100,2095,920
|
|
20230831,094900,199793315,2100,2105,2105,2100,3000
|
|
20230831,094800,193486840,2105,2110,2110,2105,56
|
|
20230831,094700,193368955,2110,2110,2115,2110,1001
|
|
20230831,094600,191256840,2110,2110,2110,2110,0
|
|
20230831,094500,191256840,2110,2110,2110,2110,10
|
|
20230831,094400,191235740,2110,2105,2110,2105,51
|
|
20230831,094300,191128135,2110,2110,2110,2110,100
|
|
20230831,094200,190917135,2100,2100,2100,2100,0
|
|
20230831,094100,190917135,2100,2100,2100,2100,627
|
|
20230831,094000,189600435,2100,2110,2110,2095,737
|
|
20230831,093900,188053055,2110,2110,2110,2110,1002
|
|
20230831,093800,185938835,2115,2120,2120,2115,1043
|
|
20230831,093700,183731190,2120,2115,2120,2115,300
|
|
20230831,093600,183096675,2115,2115,2115,2115,67
|
|
20230831,093500,182954970,2115,2120,2120,2115,76
|
|
20230831,093400,182793855,2125,2120,2125,2120,1000
|
|
20230831,093300,180670655,2125,2120,2125,2120,1985
|
|
20230831,093200,176460695,2120,2110,2120,2110,5
|
|
20230831,093100,176450135,2120,2115,2120,2105,3389
|
|
20230831,093000,169288130,2120,2100,2120,2100,1613
|
|
20230831,092900,165881935,2100,2100,2100,2100,999
|
|
20230831,092800,163784035,2100,2105,2105,2100,2318
|
|
20230831,092700,158913880,2110,2110,2110,2110,1
|
|
20230831,092600,158911770,2105,2105,2105,2105,10
|
|
20230831,092500,158890720,2105,2105,2105,2105,323
|
|
20230831,092400,158210805,2110,2110,2110,2110,13
|
|
20230831,092300,158183375,2110,2110,2110,2110,1
|
|
20230831,092200,158181265,2110,2105,2110,2105,11
|
|
20230831,092100,158158105,2100,2100,2100,2100,268
|
|
20230831,092000,157595305,2095,2100,2100,2095,335
|
|
20230831,091900,156892760,2100,2100,2100,2090,2457
|
|
20230831,091800,151747025,2100,2105,2105,2100,3406
|
|
20230831,091700,144584750,2110,2110,2110,2110,305
|
|
20230831,091600,143941200,2110,2110,2110,2110,1010
|
|
20230831,091500,141810100,2110,2110,2115,2105,1821
|
|
20230831,091400,137971290,2115,2115,2115,2115,680
|
|
20230831,091300,136533090,2105,2110,2110,2105,953
|
|
20230831,091200,134523365,2115,2120,2120,2115,2793
|
|
20230831,091100,128602265,2125,2130,2135,2125,4653
|
|
20230831,091000,118699405,2130,2120,2135,2120,5471
|
|
20230831,090900,107045240,2120,2115,2120,2105,10625
|
|
20230831,090800,84598280,2115,2120,2120,2115,1177
|
|
20230831,090700,82103425,2120,2120,2120,2120,968
|
|
20230831,090600,80051265,2120,2120,2120,2120,5724
|
|
20230831,090500,67916385,2120,2120,2135,2115,5907
|
|
20230831,090400,55387040,2120,2110,2125,2110,4682
|
|
20230831,090300,45461045,2110,2110,2120,2110,799
|
|
20230831,090200,43770155,2110,2120,2125,2110,3953
|
|
20230831,090100,35407580,2120,2110,2140,2105,4275
|
|
20230831,090000,26321625,2105,2095,2115,2095,11169
|