598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185500,155299203,1694,1694,1694,1694,408
|
|
20230831,185400,155299203,1694,1694,1694,1694,0
|
|
20230831,185300,155299203,1694,1694,1694,1694,0
|
|
20230831,185200,155299203,1694,1694,1694,1694,0
|
|
20230831,185100,155299203,1694,1694,1694,1694,0
|
|
20230831,185000,155299203,1694,1694,1694,1694,0
|
|
20230831,184900,155299203,1694,1694,1694,1694,0
|
|
20230831,184800,155299203,1694,1694,1694,1694,0
|
|
20230831,184700,155299203,1694,1694,1694,1694,0
|
|
20230831,184600,155299203,1694,1694,1694,1694,0
|
|
20230831,184500,155299203,1694,1694,1694,1694,0
|
|
20230831,184400,155299203,1694,1694,1694,1694,0
|
|
20230831,184300,155299203,1694,1694,1694,1694,0
|
|
20230831,184200,155299203,1694,1694,1694,1694,0
|
|
20230831,184100,155299203,1694,1694,1694,1694,0
|
|
20230831,184000,155299203,1694,1694,1694,1694,0
|
|
20230831,183900,155299203,1694,1694,1694,1694,0
|
|
20230831,183800,155299203,1694,1694,1694,1694,0
|
|
20230831,183700,155299203,1694,1694,1694,1694,0
|
|
20230831,183600,155299203,1694,1694,1694,1694,0
|
|
20230831,183500,155299203,1694,1694,1694,1694,0
|
|
20230831,183400,155299203,1694,1694,1694,1694,0
|
|
20230831,183300,155299203,1694,1694,1694,1694,0
|
|
20230831,183200,155299203,1694,1694,1694,1694,0
|
|
20230831,183100,155299203,1694,1694,1694,1694,0
|
|
20230831,183000,155299203,1694,1694,1694,1694,0
|
|
20230831,182900,155299203,1694,1694,1694,1694,0
|
|
20230831,182800,155299203,1694,1694,1694,1694,0
|
|
20230831,182700,155299203,1694,1694,1694,1694,0
|
|
20230831,182600,155299203,1694,1694,1694,1694,0
|
|
20230831,182500,155299203,1694,1694,1694,1694,408
|
|
20230831,182400,155299203,1694,1694,1694,1694,0
|
|
20230831,182300,155299203,1694,1694,1694,1694,0
|
|
20230831,182200,155299203,1694,1694,1694,1694,0
|
|
20230831,182100,155299203,1694,1694,1694,1694,0
|
|
20230831,182000,155299203,1694,1694,1694,1694,0
|
|
20230831,181900,155299203,1694,1694,1694,1694,0
|
|
20230831,181800,155299203,1694,1694,1694,1694,0
|
|
20230831,181700,155299203,1694,1694,1694,1694,0
|
|
20230831,181600,155299203,1694,1694,1694,1694,0
|
|
20230831,181500,155299203,1694,1694,1694,1694,0
|
|
20230831,181400,155299203,1694,1694,1694,1694,0
|
|
20230831,181300,155299203,1694,1694,1694,1694,0
|
|
20230831,181200,155299203,1694,1694,1694,1694,0
|
|
20230831,181100,155299203,1694,1694,1694,1694,0
|
|
20230831,181000,155299203,1694,1694,1694,1694,0
|
|
20230831,180900,155299203,1694,1694,1694,1694,0
|
|
20230831,180800,155299203,1694,1694,1694,1694,0
|
|
20230831,180700,155299203,1694,1694,1694,1694,0
|
|
20230831,180600,155299203,1694,1694,1694,1694,0
|
|
20230831,180500,155299203,1694,1694,1694,1694,0
|
|
20230831,180400,155299203,1694,1694,1694,1694,0
|
|
20230831,180300,155299203,1694,1694,1694,1694,0
|
|
20230831,180200,155299203,1694,1694,1694,1694,0
|
|
20230831,180100,155299203,1694,1694,1694,1694,0
|
|
20230831,180000,155299203,1694,1694,1694,1694,0
|
|
20230831,175900,155299203,1694,1694,1694,1694,0
|
|
20230831,175800,155299203,1694,1694,1694,1694,0
|
|
20230831,175700,155299203,1694,1694,1694,1694,0
|
|
20230831,175600,155299203,1694,1694,1694,1694,0
|
|
20230831,175500,155299203,1694,1694,1694,1694,408
|
|
20230831,175400,155299203,1694,1694,1694,1694,0
|
|
20230831,175300,155299203,1694,1694,1694,1694,0
|
|
20230831,175200,155299203,1694,1694,1694,1694,0
|
|
20230831,175100,155299203,1694,1694,1694,1694,0
|
|
20230831,175000,155299203,1694,1694,1694,1694,0
|
|
20230831,174900,155299203,1694,1694,1694,1694,0
|
|
20230831,174800,155299203,1694,1694,1694,1694,0
|
|
20230831,174700,155299203,1694,1694,1694,1694,0
|
|
20230831,174600,155299203,1694,1694,1694,1694,0
|
|
20230831,174500,155299203,1694,1694,1694,1694,0
|
|
20230831,174400,155299203,1694,1694,1694,1694,0
|
|
20230831,174300,155299203,1694,1694,1694,1694,0
|
|
20230831,174200,155299203,1694,1694,1694,1694,0
|
|
20230831,174100,155299203,1694,1694,1694,1694,0
|
|
20230831,174000,155299203,1694,1694,1694,1694,0
|
|
20230831,173900,155299203,1694,1694,1694,1694,0
|
|
20230831,173800,155299203,1694,1694,1694,1694,0
|
|
20230831,173700,155299203,1694,1694,1694,1694,0
|
|
20230831,173600,155299203,1694,1694,1694,1694,0
|
|
20230831,173500,155299203,1694,1694,1694,1694,0
|
|
20230831,173400,155299203,1694,1694,1694,1694,0
|
|
20230831,173300,155299203,1694,1694,1694,1694,0
|
|
20230831,173200,155299203,1694,1694,1694,1694,0
|
|
20230831,173100,155299203,1694,1694,1694,1694,0
|
|
20230831,173000,155299203,1694,1694,1694,1694,0
|
|
20230831,172900,155299203,1694,1694,1694,1694,0
|
|
20230831,172800,155299203,1694,1694,1694,1694,0
|
|
20230831,172700,155299203,1694,1694,1694,1694,0
|
|
20230831,172600,155299203,1694,1694,1694,1694,0
|
|
20230831,172500,155299203,1694,1694,1694,1694,408
|
|
20230831,172400,155299203,1694,1694,1694,1694,0
|
|
20230831,172300,155299203,1694,1694,1694,1694,0
|
|
20230831,172200,155299203,1694,1694,1694,1694,0
|
|
20230831,172100,155299203,1694,1694,1694,1694,0
|
|
20230831,172000,155299203,1694,1694,1694,1694,0
|
|
20230831,171900,155299203,1694,1694,1694,1694,0
|
|
20230831,171800,155299203,1694,1694,1694,1694,0
|
|
20230831,171700,155299203,1694,1694,1694,1694,0
|
|
20230831,171600,155299203,1694,1694,1694,1694,0
|
|
20230831,171500,155299203,1694,1694,1694,1694,0
|
|
20230831,171400,155299203,1694,1694,1694,1694,0
|
|
20230831,171300,155299203,1694,1694,1694,1694,0
|
|
20230831,171200,155299203,1694,1694,1694,1694,0
|
|
20230831,171100,155299203,1694,1694,1694,1694,0
|
|
20230831,171000,155299203,1694,1694,1694,1694,0
|
|
20230831,170900,155299203,1694,1694,1694,1694,0
|
|
20230831,170800,155299203,1694,1694,1694,1694,0
|
|
20230831,170700,155299203,1694,1694,1694,1694,0
|
|
20230831,170600,155299203,1694,1694,1694,1694,0
|
|
20230831,170500,155299203,1694,1694,1694,1694,0
|
|
20230831,170400,155299203,1694,1694,1694,1694,0
|
|
20230831,170300,155299203,1694,1694,1694,1694,0
|
|
20230831,170200,155299203,1694,1694,1694,1694,0
|
|
20230831,170100,155299203,1694,1694,1694,1694,0
|
|
20230831,170000,155299203,1694,1694,1694,1694,0
|
|
20230831,165900,155299203,1694,1694,1694,1694,0
|
|
20230831,165800,155299203,1694,1694,1694,1694,0
|
|
20230831,165700,155299203,1694,1694,1694,1694,0
|
|
20230831,165600,155299203,1694,1694,1694,1694,0
|
|
20230831,165500,155299203,1694,1694,1694,1694,408
|
|
20230831,165400,155299203,1694,1694,1694,1694,0
|
|
20230831,165300,155299203,1694,1694,1694,1694,0
|
|
20230831,165200,155299203,1694,1694,1694,1694,0
|
|
20230831,165100,155299203,1694,1694,1694,1694,0
|
|
20230831,165000,155299203,1694,1694,1694,1694,0
|
|
20230831,164900,155299203,1694,1694,1694,1694,0
|
|
20230831,164800,155299203,1694,1694,1694,1694,0
|
|
20230831,164700,155299203,1694,1694,1694,1694,0
|
|
20230831,164600,155299203,1694,1694,1694,1694,0
|
|
20230831,164500,155299203,1694,1694,1694,1694,0
|
|
20230831,164400,155299203,1694,1694,1694,1694,0
|
|
20230831,164300,155299203,1694,1694,1694,1694,0
|
|
20230831,164200,155299203,1694,1694,1694,1694,0
|
|
20230831,164100,155299203,1694,1694,1694,1694,0
|
|
20230831,164000,155299203,1694,1694,1694,1694,0
|
|
20230831,163900,155299203,1694,1694,1694,1694,0
|
|
20230831,163800,155299203,1694,1694,1694,1694,0
|
|
20230831,163700,155299203,1694,1694,1694,1694,0
|
|
20230831,163600,155299203,1694,1694,1694,1694,0
|
|
20230831,163500,155299203,1694,1694,1694,1694,0
|
|
20230831,163400,155299203,1694,1694,1694,1694,0
|
|
20230831,163300,155299203,1694,1694,1694,1694,0
|
|
20230831,163200,155299203,1694,1694,1694,1694,0
|
|
20230831,163100,155299203,1694,1694,1694,1694,0
|
|
20230831,163000,155299203,1694,1694,1694,1694,0
|
|
20230831,162900,155299203,1694,1694,1694,1694,0
|
|
20230831,162800,155299203,1694,1694,1694,1694,0
|
|
20230831,162700,155299203,1694,1694,1694,1694,0
|
|
20230831,162600,155299203,1694,1694,1694,1694,0
|
|
20230831,162500,155299203,1694,1694,1694,1694,408
|
|
20230831,162400,155299203,1694,1694,1694,1694,0
|
|
20230831,162300,155299203,1694,1694,1694,1694,0
|
|
20230831,162200,155299203,1694,1694,1694,1694,0
|
|
20230831,162100,155299203,1694,1694,1694,1694,0
|
|
20230831,162000,155299203,1694,1694,1694,1694,0
|
|
20230831,161900,155299203,1694,1694,1694,1694,0
|
|
20230831,161800,155299203,1694,1694,1694,1694,0
|
|
20230831,161700,155299203,1694,1694,1694,1694,0
|
|
20230831,161600,155299203,1694,1694,1694,1694,0
|
|
20230831,161500,155299203,1694,1694,1694,1694,0
|
|
20230831,161400,155299203,1694,1694,1694,1694,0
|
|
20230831,161300,155299203,1694,1694,1694,1694,0
|
|
20230831,161200,155299203,1694,1694,1694,1694,0
|
|
20230831,161100,155299203,1694,1694,1694,1694,0
|
|
20230831,161000,155299203,1694,1694,1694,1694,0
|
|
20230831,160900,155299203,1694,1694,1694,1694,0
|
|
20230831,160800,155299203,1694,1694,1694,1694,0
|
|
20230831,160700,155299203,1694,1694,1694,1694,0
|
|
20230831,160600,155299203,1694,1694,1694,1694,0
|
|
20230831,160500,155299203,1694,1694,1694,1694,0
|
|
20230831,160400,155299203,1694,1694,1694,1694,0
|
|
20230831,160300,155299203,1694,1694,1694,1694,0
|
|
20230831,160200,155299203,1694,1694,1694,1694,0
|
|
20230831,160100,155299203,1694,1694,1694,1694,0
|
|
20230831,160000,155299203,1694,1694,1694,1694,0
|
|
20230831,155900,155299203,1694,1694,1694,1694,0
|
|
20230831,155800,155299203,1694,1694,1694,1694,0
|
|
20230831,155700,155299203,1694,1694,1694,1694,0
|
|
20230831,155600,155299203,1694,1694,1694,1694,0
|
|
20230831,155500,155299203,1694,1694,1694,1694,408
|
|
20230831,155400,155299203,1694,1694,1694,1694,0
|
|
20230831,155300,155299203,1694,1694,1694,1694,0
|
|
20230831,155200,155299203,1694,1694,1694,1694,0
|
|
20230831,155100,155299203,1694,1694,1694,1694,0
|
|
20230831,155000,155299203,1694,1694,1694,1694,0
|
|
20230831,154900,155299203,1694,1694,1694,1694,0
|
|
20230831,154800,155299203,1694,1694,1694,1694,0
|
|
20230831,154700,155299203,1694,1694,1694,1694,0
|
|
20230831,154600,155299203,1694,1694,1694,1694,0
|
|
20230831,154500,155299203,1694,1694,1694,1694,0
|
|
20230831,154400,155299203,1694,1694,1694,1694,0
|
|
20230831,154300,155299203,1694,1694,1694,1694,0
|
|
20230831,154200,155299203,1694,1694,1694,1694,0
|
|
20230831,154100,155299203,1694,1694,1694,1694,0
|
|
20230831,154000,155299203,1694,1694,1694,1694,0
|
|
20230831,153900,155299203,1694,1694,1694,1694,0
|
|
20230831,153800,155299203,1694,1694,1694,1694,0
|
|
20230831,153700,155299203,1694,1694,1694,1694,0
|
|
20230831,153600,155299203,1694,1694,1694,1694,0
|
|
20230831,153500,155299203,1694,1694,1694,1694,0
|
|
20230831,153400,155299203,1694,1694,1694,1694,0
|
|
20230831,153300,155299203,1694,1694,1694,1694,0
|
|
20230831,153200,155299203,1694,1694,1694,1694,0
|
|
20230831,153100,155299203,1694,1694,1694,1694,0
|
|
20230831,153000,155299203,1694,1694,1694,1694,408
|
|
20230831,152900,154608051,1694,1694,1694,1694,0
|
|
20230831,152800,154608051,1694,1694,1694,1694,0
|
|
20230831,152700,154608051,1694,1694,1694,1694,0
|
|
20230831,152600,154608051,1694,1694,1694,1694,0
|
|
20230831,152500,154608051,1694,1694,1694,1694,0
|
|
20230831,152400,154608051,1694,1694,1694,1694,0
|
|
20230831,152300,154608051,1694,1694,1694,1694,0
|
|
20230831,152200,154608051,1694,1694,1694,1694,0
|
|
20230831,152100,154608051,1694,1694,1694,1694,0
|
|
20230831,152000,154608051,1694,1694,1694,1694,0
|
|
20230831,151900,154608051,1694,1694,1694,1694,11
|
|
20230831,151800,154589417,1698,1698,1698,1698,1
|
|
20230831,151700,154587719,1698,1698,1698,1698,0
|
|
20230831,151600,154587719,1698,1694,1698,1693,23
|
|
20230831,151500,154548752,1698,1698,1698,1698,300
|
|
20230831,151400,154039352,1698,1698,1698,1698,0
|
|
20230831,151300,154039352,1698,1698,1698,1698,0
|
|
20230831,151200,154039352,1698,1698,1698,1698,205
|
|
20230831,151100,153691262,1699,1699,1699,1699,0
|
|
20230831,151000,153691262,1699,1699,1699,1699,0
|
|
20230831,150900,153691262,1699,1699,1699,1699,0
|
|
20230831,150800,153691262,1699,1699,1699,1699,0
|
|
20230831,150700,153691262,1699,1699,1699,1699,1
|
|
20230831,150600,153689563,1699,1699,1699,1699,1
|
|
20230831,150500,153687864,1698,1692,1698,1692,2041
|
|
20230831,150400,150222486,1697,1697,1697,1697,0
|
|
20230831,150300,150222486,1697,1697,1697,1697,200
|
|
20230831,150200,149883086,1697,1697,1697,1697,1
|
|
20230831,150100,149881389,1692,1692,1692,1692,0
|
|
20230831,150000,149881389,1692,1692,1692,1692,0
|
|
20230831,145900,149881389,1692,1697,1697,1692,69
|
|
20230831,145800,149764546,1697,1697,1697,1697,0
|
|
20230831,145700,149764546,1697,1697,1697,1697,1
|
|
20230831,145600,149762849,1691,1691,1691,1691,0
|
|
20230831,145500,149762849,1691,1691,1691,1691,0
|
|
20230831,145400,149762849,1691,1691,1691,1691,48
|
|
20230831,145300,149681681,1697,1697,1697,1697,0
|
|
20230831,145200,149681681,1697,1697,1697,1697,0
|
|
20230831,145100,149681681,1697,1697,1697,1697,1
|
|
20230831,145000,149679984,1690,1690,1690,1690,878
|
|
20230831,144900,148196164,1690,1691,1691,1690,316
|
|
20230831,144800,147661872,1691,1691,1691,1691,0
|
|
20230831,144700,147661872,1691,1691,1691,1691,0
|
|
20230831,144600,147661872,1691,1691,1691,1691,0
|
|
20230831,144500,147661872,1691,1691,1691,1691,0
|
|
20230831,144400,147661872,1691,1691,1691,1691,48
|
|
20230831,144300,147580704,1697,1697,1697,1697,0
|
|
20230831,144200,147580704,1697,1697,1697,1697,31
|
|
20230831,144100,147528097,1690,1690,1690,1690,0
|
|
20230831,144000,147528097,1690,1690,1690,1690,0
|
|
20230831,143900,147528097,1690,1694,1694,1690,48
|
|
20230831,143800,147446917,1697,1697,1697,1697,0
|
|
20230831,143700,147446917,1697,1697,1697,1697,96
|
|
20230831,143600,147284005,1697,1697,1697,1697,3
|
|
20230831,143500,147278914,1694,1694,1694,1694,4
|
|
20230831,143400,147272138,1694,1690,1694,1690,49
|
|
20230831,143300,147189324,1690,1690,1690,1690,1
|
|
20230831,143200,147187634,1697,1697,1697,1697,1
|
|
20230831,143100,147185937,1697,1696,1697,1696,823
|
|
20230831,143000,145789370,1690,1690,1690,1690,0
|
|
20230831,142900,145789370,1690,1690,1690,1690,48
|
|
20230831,142800,145708250,1696,1696,1696,1696,1
|
|
20230831,142700,145706554,1690,1690,1690,1690,0
|
|
20230831,142600,145706554,1690,1690,1690,1690,0
|
|
20230831,142500,145706554,1690,1690,1690,1690,1000
|
|
20230831,142400,144016554,1690,1691,1691,1690,107
|
|
20230831,142300,143835681,1691,1696,1696,1691,634
|
|
20230831,142200,142761752,1690,1690,1690,1690,0
|
|
20230831,142100,142761752,1690,1690,1690,1690,0
|
|
20230831,142000,142761752,1690,1696,1696,1690,2001
|
|
20230831,141900,139378418,1691,1691,1691,1691,48
|
|
20230831,141800,139297250,1696,1696,1696,1696,0
|
|
20230831,141700,139297250,1696,1696,1696,1696,40
|
|
20230831,141600,139229410,1691,1691,1691,1691,0
|
|
20230831,141500,139229410,1691,1691,1691,1691,0
|
|
20230831,141400,139229410,1691,1691,1691,1691,53
|
|
20230831,141300,139139787,1696,1696,1696,1696,0
|
|
20230831,141200,139139787,1696,1696,1696,1696,0
|
|
20230831,141100,139139787,1696,1696,1696,1696,0
|
|
20230831,141000,139139787,1696,1696,1696,1696,0
|
|
20230831,140900,139139787,1696,1691,1696,1691,50
|
|
20230831,140800,139055232,1691,1692,1692,1691,1000
|
|
20230831,140700,137363538,1696,1696,1696,1696,1
|
|
20230831,140600,137361842,1692,1692,1692,1692,0
|
|
20230831,140500,137361842,1692,1692,1692,1692,0
|
|
20230831,140400,137361842,1692,1693,1693,1692,49
|
|
20230831,140300,137278887,1697,1697,1697,1697,0
|
|
20230831,140200,137278887,1697,1696,1697,1693,940
|
|
20230831,140100,135683984,1695,1695,1695,1695,0
|
|
20230831,140000,135683984,1695,1695,1695,1695,4
|
|
20230831,135900,135677204,1692,1692,1692,1692,49
|
|
20230831,135800,135594296,1695,1695,1695,1695,10
|
|
20230831,135700,135577346,1695,1695,1695,1695,0
|
|
20230831,135600,135577346,1695,1695,1695,1695,0
|
|
20230831,135500,135577346,1695,1695,1695,1695,1
|
|
20230831,135400,135575651,1693,1693,1693,1693,50
|
|
20230831,135300,135491001,1695,1695,1695,1695,50
|
|
20230831,135200,135406251,1695,1695,1695,1695,1
|
|
20230831,135100,135404556,1690,1690,1690,1690,0
|
|
20230831,135000,135404556,1690,1690,1690,1690,0
|
|
20230831,134900,135404556,1690,1691,1691,1690,1349
|
|
20230831,134800,133124135,1695,1695,1695,1695,100
|
|
20230831,134700,132954635,1690,1690,1690,1690,0
|
|
20230831,134600,132954635,1690,1692,1692,1690,2400
|
|
20230831,134500,128896286,1693,1693,1693,1693,0
|
|
20230831,134400,128896286,1693,1694,1694,1693,1237
|
|
20230831,134300,126802042,1694,1694,1694,1694,843
|
|
20230831,134200,125374000,1695,1695,1695,1695,1
|
|
20230831,134100,125372305,1696,1696,1696,1696,0
|
|
20230831,134000,125372305,1696,1696,1696,1696,1
|
|
20230831,133900,125370609,1694,1694,1694,1694,49
|
|
20230831,133800,125287603,1694,1694,1694,1694,72
|
|
20230831,133700,125165635,1694,1694,1694,1694,0
|
|
20230831,133600,125165635,1694,1694,1694,1694,0
|
|
20230831,133500,125165635,1694,1694,1694,1694,0
|
|
20230831,133400,125165635,1694,1695,1696,1694,249
|
|
20230831,133300,124743529,1694,1694,1694,1694,0
|
|
20230831,133200,124743529,1694,1694,1694,1694,2
|
|
20230831,133100,124740141,1694,1694,1694,1694,242
|
|
20230831,133000,124330193,1697,1694,1697,1694,101
|
|
20230831,132900,124159096,1694,1698,1698,1694,2450
|
|
20230831,132800,120001867,1698,1698,1698,1698,0
|
|
20230831,132700,120001867,1698,1698,1698,1698,0
|
|
20230831,132600,120001867,1698,1698,1698,1698,0
|
|
20230831,132500,120001867,1698,1698,1698,1698,70
|
|
20230831,132400,119883007,1698,1698,1698,1698,49
|
|
20230831,132300,119799805,1702,1702,1702,1702,0
|
|
20230831,132200,119799805,1702,1702,1702,1702,0
|
|
20230831,132100,119799805,1702,1702,1702,1702,0
|
|
20230831,132000,119799805,1702,1702,1702,1702,0
|
|
20230831,131900,119799805,1702,1702,1702,1702,0
|
|
20230831,131800,119799805,1702,1698,1702,1697,149
|
|
20230831,131700,119546450,1702,1702,1702,1702,0
|
|
20230831,131600,119546450,1702,1702,1702,1702,0
|
|
20230831,131500,119546450,1702,1702,1702,1702,0
|
|
20230831,131400,119546450,1702,1702,1702,1702,0
|
|
20230831,131300,119546450,1702,1702,1702,1702,0
|
|
20230831,131200,119546450,1702,1702,1702,1702,0
|
|
20230831,131100,119546450,1702,1702,1702,1702,0
|
|
20230831,131000,119546450,1702,1702,1702,1702,2
|
|
20230831,130900,119543046,1702,1702,1702,1697,110
|
|
20230831,130800,119356355,1702,1702,1702,1702,0
|
|
20230831,130700,119356355,1702,1702,1702,1702,2
|
|
20230831,130600,119352951,1702,1697,1702,1697,1127
|
|
20230831,130500,117440427,1697,1697,1697,1697,0
|
|
20230831,130400,117440427,1697,1696,1697,1696,6
|
|
20230831,130300,117430246,1697,1697,1697,1697,595
|
|
20230831,130200,116420531,1696,1697,1697,1696,129
|
|
20230831,130100,116201628,1700,1700,1700,1700,596
|
|
20230831,130000,115188428,1700,1700,1700,1700,0
|
|
20230831,125900,115188428,1700,1700,1700,1700,100
|
|
20230831,125800,115018428,1701,1701,1701,1701,0
|
|
20230831,125700,115018428,1701,1701,1701,1701,1
|
|
20230831,125600,115016727,1698,1698,1698,1698,1035
|
|
20230831,125500,113259297,1703,1703,1703,1703,0
|
|
20230831,125400,113259297,1703,1703,1703,1703,0
|
|
20230831,125300,113259297,1703,1703,1703,1703,0
|
|
20230831,125200,113259297,1703,1703,1703,1703,3
|
|
20230831,125100,113254188,1703,1703,1703,1703,0
|
|
20230831,125000,113254188,1703,1703,1703,1703,0
|
|
20230831,124900,113254188,1703,1703,1703,1703,1
|
|
20230831,124800,113252485,1699,1699,1699,1699,242
|
|
20230831,124700,112841327,1703,1703,1703,1703,1
|
|
20230831,124600,112839624,1700,1700,1700,1700,843
|
|
20230831,124500,111406524,1703,1703,1703,1703,5
|
|
20230831,124400,111398009,1703,1703,1703,1703,0
|
|
20230831,124300,111398009,1703,1700,1703,1700,785
|
|
20230831,124200,110062909,1698,1698,1698,1698,0
|
|
20230831,124100,110062909,1698,1698,1698,1698,0
|
|
20230831,124000,110062909,1698,1698,1698,1698,529
|
|
20230831,123900,109164667,1703,1703,1703,1703,1
|
|
20230831,123800,109162964,1696,1696,1696,1696,0
|
|
20230831,123700,109162964,1696,1697,1697,1696,120
|
|
20230831,123600,108959443,1702,1702,1702,1702,0
|
|
20230831,123500,108959443,1702,1702,1702,1702,0
|
|
20230831,123400,108959443,1702,1702,1702,1702,0
|
|
20230831,123300,108959443,1702,1702,1702,1702,0
|
|
20230831,123200,108959443,1702,1702,1702,1702,0
|
|
20230831,123100,108959443,1702,1702,1702,1702,0
|
|
20230831,123000,108959443,1702,1702,1702,1702,0
|
|
20230831,122900,108959443,1702,1702,1702,1702,0
|
|
20230831,122800,108959443,1702,1702,1702,1702,0
|
|
20230831,122700,108959443,1702,1702,1702,1702,400
|
|
20230831,122600,108278643,1702,1702,1702,1702,0
|
|
20230831,122500,108278643,1702,1696,1702,1696,782
|
|
20230831,122400,106952365,1697,1697,1697,1697,50
|
|
20230831,122300,106867515,1702,1702,1702,1702,0
|
|
20230831,122200,106867515,1702,1702,1702,1702,0
|
|
20230831,122100,106867515,1702,1702,1702,1702,3
|
|
20230831,122000,106862409,1696,1696,1696,1696,120
|
|
20230831,121900,106658889,1702,1702,1702,1702,0
|
|
20230831,121800,106658889,1702,1702,1702,1702,0
|
|
20230831,121700,106658889,1702,1702,1702,1702,0
|
|
20230831,121600,106658889,1702,1702,1702,1702,0
|
|
20230831,121500,106658889,1702,1702,1702,1702,0
|
|
20230831,121400,106658889,1702,1702,1702,1702,250
|
|
20230831,121300,106233389,1702,1702,1702,1702,0
|
|
20230831,121200,106233389,1702,1702,1702,1702,8
|
|
20230831,121100,106219773,1696,1696,1696,1696,0
|
|
20230831,121000,106219773,1696,1696,1696,1696,0
|
|
20230831,120900,106219773,1696,1697,1697,1696,60
|
|
20230831,120800,106118005,1703,1703,1703,1703,0
|
|
20230831,120700,106118005,1703,1703,1703,1703,0
|
|
20230831,120600,106118005,1703,1703,1703,1703,6
|
|
20230831,120500,106107787,1703,1703,1703,1703,0
|
|
20230831,120400,106107787,1703,1703,1703,1703,1
|
|
20230831,120300,106106084,1696,1700,1700,1696,120
|
|
20230831,120200,105902354,1703,1703,1703,1703,0
|
|
20230831,120100,105902354,1703,1701,1703,1701,36
|
|
20230831,120000,105841116,1701,1701,1701,1701,1
|
|
20230831,115900,105839415,1701,1701,1701,1701,3
|
|
20230831,115800,105834312,1701,1701,1701,1701,1
|
|
20230831,115700,105832611,1701,1701,1701,1701,6
|
|
20230831,115600,105822405,1701,1700,1701,1700,11
|
|
20230831,115500,105803698,1700,1700,1700,1700,12
|
|
20230831,115400,105783298,1700,1700,1700,1700,3
|
|
20230831,115300,105778198,1700,1700,1700,1700,1
|
|
20230831,115200,105776498,1701,1701,1701,1701,1
|
|
20230831,115100,105774797,1703,1703,1703,1703,0
|
|
20230831,115000,105774797,1703,1703,1703,1703,0
|
|
20230831,114900,105774797,1703,1703,1703,1703,19
|
|
20230831,114800,105742440,1704,1704,1704,1704,0
|
|
20230831,114700,105742440,1704,1704,1704,1704,1
|
|
20230831,114600,105740736,1695,1705,1705,1695,121
|
|
20230831,114500,105535461,1705,1705,1705,1705,6
|
|
20230831,114400,105525231,1706,1706,1706,1706,0
|
|
20230831,114300,105525231,1706,1705,1706,1705,501
|
|
20230831,114200,104671025,1705,1705,1705,1705,18
|
|
20230831,114100,104640335,1707,1694,1707,1694,3004
|
|
20230831,114000,99541708,1698,1698,1698,1698,100
|
|
20230831,113900,99371908,1698,1698,1698,1698,1
|
|
20230831,113800,99370210,1698,1698,1698,1698,500
|
|
20230831,113700,98521210,1698,1698,1698,1698,0
|
|
20230831,113600,98521210,1698,1698,1698,1698,0
|
|
20230831,113500,98521210,1698,1698,1698,1698,0
|
|
20230831,113400,98521210,1698,1698,1698,1698,1
|
|
20230831,113300,98519512,1698,1698,1698,1698,3
|
|
20230831,113200,98514418,1698,1696,1698,1694,774
|
|
20230831,113100,97202454,1698,1697,1698,1696,2087
|
|
20230831,113000,93661813,1697,1698,1698,1697,2888
|
|
20230831,112900,88758011,1699,1698,1699,1698,143
|
|
20230831,112800,88515196,1699,1698,1699,1698,523
|
|
20230831,112700,87627141,1699,1699,1699,1699,0
|
|
20230831,112600,87627141,1699,1699,1699,1699,2
|
|
20230831,112500,87623743,1699,1707,1707,1699,708
|
|
20230831,112400,86420768,1707,1707,1707,1707,0
|
|
20230831,112300,86420768,1707,1707,1707,1707,0
|
|
20230831,112200,86420768,1707,1700,1707,1700,367
|
|
20230831,112100,85796861,1700,1707,1707,1700,232
|
|
20230831,112000,85402332,1707,1707,1707,1707,0
|
|
20230831,111900,85402332,1707,1707,1707,1707,0
|
|
20230831,111800,85402332,1707,1707,1707,1707,0
|
|
20230831,111700,85402332,1707,1707,1707,1707,0
|
|
20230831,111600,85402332,1707,1707,1707,1707,0
|
|
20230831,111500,85402332,1707,1707,1707,1707,51
|
|
20230831,111400,85315275,1707,1708,1708,1707,77
|
|
20230831,111300,85183760,1708,1708,1708,1703,8
|
|
20230831,111200,85170116,1708,1701,1708,1700,169
|
|
20230831,111100,84882707,1701,1699,1701,1698,1012
|
|
20230831,111000,83163014,1698,1698,1698,1698,454
|
|
20230831,110900,82392122,1698,1697,1698,1697,74
|
|
20230831,110800,82266493,1699,1699,1699,1699,0
|
|
20230831,110700,82266493,1699,1699,1699,1699,0
|
|
20230831,110600,82266493,1699,1699,1699,1699,0
|
|
20230831,110500,82266493,1699,1699,1699,1699,0
|
|
20230831,110400,82266493,1699,1699,1699,1699,1
|
|
20230831,110300,82264794,1699,1699,1699,1699,0
|
|
20230831,110200,82264794,1699,1699,1699,1699,0
|
|
20230831,110100,82264794,1699,1699,1699,1699,0
|
|
20230831,110000,82264794,1699,1699,1699,1699,0
|
|
20230831,105900,82264794,1699,1699,1699,1699,0
|
|
20230831,105800,82264794,1699,1699,1699,1699,1
|
|
20230831,105700,82263095,1700,1700,1700,1700,0
|
|
20230831,105600,82263095,1700,1700,1700,1700,12
|
|
20230831,105500,82242695,1700,1699,1700,1699,639
|
|
20230831,105400,81156983,1699,1699,1699,1699,0
|
|
20230831,105300,81156983,1699,1699,1699,1699,0
|
|
20230831,105200,81156983,1699,1698,1699,1698,31
|
|
20230831,105100,81104344,1699,1699,1699,1699,1
|
|
20230831,105000,81102645,1697,1698,1698,1697,891
|
|
20230831,104900,79589927,1700,1700,1700,1698,117
|
|
20230831,104800,79391247,1700,1700,1700,1700,3
|
|
20230831,104700,79386147,1700,1700,1700,1700,0
|
|
20230831,104600,79386147,1700,1699,1700,1699,837
|
|
20230831,104500,77964083,1701,1701,1701,1701,1
|
|
20230831,104400,77962382,1701,1701,1701,1701,50
|
|
20230831,104300,77877332,1701,1701,1701,1701,0
|
|
20230831,104200,77877332,1701,1701,1701,1701,56
|
|
20230831,104100,77782076,1701,1701,1701,1701,11
|
|
20230831,104000,77763365,1701,1701,1701,1701,501
|
|
20230831,103900,76911164,1701,1701,1701,1701,21
|
|
20230831,103800,76875443,1700,1700,1700,1700,518
|
|
20230831,103700,75994843,1701,1701,1701,1701,0
|
|
20230831,103600,75994843,1701,1701,1701,1701,1
|
|
20230831,103500,75993142,1701,1700,1701,1700,652
|
|
20230831,103400,74884373,1700,1701,1701,1700,122
|
|
20230831,103300,74676910,1701,1701,1701,1701,0
|
|
20230831,103200,74676910,1701,1701,1701,1701,0
|
|
20230831,103100,74676910,1701,1701,1701,1701,1
|
|
20230831,103000,74675209,1703,1703,1703,1703,0
|
|
20230831,102900,74675209,1703,1703,1703,1703,0
|
|
20230831,102800,74675209,1703,1703,1703,1703,1
|
|
20230831,102700,74673506,1702,1703,1703,1702,11
|
|
20230831,102600,74654783,1699,1699,1699,1699,0
|
|
20230831,102500,74654783,1699,1701,1701,1699,2382
|
|
20230831,102400,70605488,1703,1703,1703,1703,101
|
|
20230831,102300,70433485,1703,1703,1703,1703,501
|
|
20230831,102200,69580282,1703,1703,1703,1703,1761
|
|
20230831,102100,66581299,1703,1701,1703,1700,121
|
|
20230831,102000,66375496,1703,1703,1703,1703,1
|
|
20230831,101900,66373793,1700,1700,1700,1700,0
|
|
20230831,101800,66373793,1700,1700,1700,1700,700
|
|
20230831,101700,65183793,1703,1703,1703,1703,1
|
|
20230831,101600,65182090,1703,1708,1709,1700,8364
|
|
20230831,101500,50936672,1708,1708,1708,1708,0
|
|
20230831,101400,50936672,1708,1708,1708,1708,0
|
|
20230831,101300,50936672,1708,1708,1708,1708,0
|
|
20230831,101200,50936672,1708,1708,1708,1708,0
|
|
20230831,101100,50936672,1708,1708,1708,1708,0
|
|
20230831,101000,50936672,1708,1703,1708,1703,301
|
|
20230831,100900,50424064,1708,1708,1708,1708,0
|
|
20230831,100800,50424064,1708,1708,1708,1708,1
|
|
20230831,100700,50422356,1710,1710,1710,1710,147
|
|
20230831,100600,50170986,1710,1710,1710,1710,1
|
|
20230831,100500,50169276,1702,1702,1702,1702,698
|
|
20230831,100400,48981280,1707,1704,1707,1702,131
|
|
20230831,100300,48758290,1704,1706,1707,1702,5684
|
|
20230831,100200,39067590,1707,1710,1710,1707,501
|
|
20230831,100100,38212380,1707,1707,1707,1707,700
|
|
20230831,100000,37017480,1710,1710,1710,1710,127
|
|
20230831,095900,36800310,1710,1707,1710,1707,612
|
|
20230831,095800,35755290,1706,1710,1710,1706,2001
|
|
20230831,095700,32339615,1707,1707,1708,1707,840
|
|
20230831,095600,30905235,1708,1710,1710,1708,1863
|
|
20230831,095500,27721231,1709,1709,1709,1709,0
|
|
20230831,095400,27721231,1709,1709,1709,1709,7
|
|
20230831,095300,27709268,1709,1709,1709,1709,50
|
|
20230831,095200,27623818,1707,1707,1707,1707,0
|
|
20230831,095100,27623818,1707,1707,1707,1707,0
|
|
20230831,095000,27623818,1707,1707,1707,1707,0
|
|
20230831,094900,27623818,1707,1707,1707,1707,0
|
|
20230831,094800,27623818,1707,1707,1707,1707,0
|
|
20230831,094700,27623818,1707,1707,1707,1707,120
|
|
20230831,094600,27418978,1718,1718,1718,1718,0
|
|
20230831,094500,27418978,1718,1718,1718,1718,0
|
|
20230831,094400,27418978,1718,1718,1718,1718,1
|
|
20230831,094300,27417260,1718,1718,1718,1718,100
|
|
20230831,094200,27245460,1718,1718,1718,1718,5
|
|
20230831,094100,27236870,1718,1718,1718,1718,1
|
|
20230831,094000,27235152,1707,1707,1707,1707,47
|
|
20230831,093900,27154923,1719,1719,1719,1719,0
|
|
20230831,093800,27154923,1719,1719,1719,1719,0
|
|
20230831,093700,27154923,1719,1718,1719,1718,175
|
|
20230831,093600,26854099,1719,1719,1719,1719,0
|
|
20230831,093500,26854099,1719,1719,1719,1719,0
|
|
20230831,093400,26854099,1719,1719,1719,1719,0
|
|
20230831,093300,26854099,1719,1719,1719,1719,54
|
|
20230831,093200,26761273,1719,1719,1719,1719,0
|
|
20230831,093100,26761273,1719,1718,1719,1718,99
|
|
20230831,093000,26591093,1718,1709,1719,1707,754
|
|
20230831,092900,25302894,1709,1718,1718,1708,1330
|
|
20230831,092800,23031192,1719,1718,1719,1709,162
|
|
20230831,092700,22753865,1719,1719,1719,1719,0
|
|
20230831,092600,22753865,1719,1719,1719,1719,0
|
|
20230831,092500,22753865,1719,1719,1719,1719,0
|
|
20230831,092400,22753865,1719,1719,1719,1719,0
|
|
20230831,092300,22753865,1719,1719,1719,1719,0
|
|
20230831,092200,22753865,1719,1719,1719,1719,201
|
|
20230831,092100,22408346,1719,1719,1719,1719,0
|
|
20230831,092000,22408346,1719,1719,1719,1719,0
|
|
20230831,091900,22408346,1719,1719,1719,1719,0
|
|
20230831,091800,22408346,1719,1719,1719,1719,0
|
|
20230831,091700,22408346,1719,1719,1719,1719,1
|
|
20230831,091600,22406627,1720,1720,1720,1720,1
|
|
20230831,091500,22404907,1720,1720,1720,1720,2
|
|
20230831,091400,22401467,1708,1708,1708,1708,300
|
|
20230831,091300,21889067,1708,1711,1715,1708,2281
|
|
20230831,091200,17991056,1711,1711,1711,1711,0
|
|
20230831,091100,17991056,1711,1716,1716,1711,16
|
|
20230831,091000,17963660,1716,1716,1716,1715,13
|
|
20230831,090900,17941362,1715,1716,1716,1715,160
|
|
20230831,090800,17666858,1725,1727,1727,1725,4
|
|
20230831,090700,17659956,1727,1729,1729,1727,15
|
|
20230831,090600,17634029,1729,1729,1729,1729,12
|
|
20230831,090500,17613281,1729,1728,1729,1728,289
|
|
20230831,090400,17113708,1728,1709,1728,1708,5965
|
|
20230831,090300,6923734,1708,1708,1708,1708,20
|
|
20230831,090200,6889574,1712,1712,1712,1712,0
|
|
20230831,090100,6889574,1712,1710,1712,1710,630
|
|
20230831,090000,5812224,1712,1730,1730,1712,3384
|