619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,191500,1065531713,1773,1773,1773,1773,0
|
|
20230831,191400,1065531713,1773,1773,1773,1773,0
|
|
20230831,191300,1065531713,1773,1773,1773,1773,0
|
|
20230831,191200,1065531713,1773,1773,1773,1773,0
|
|
20230831,191100,1065531713,1773,1773,1773,1773,0
|
|
20230831,191000,1065531713,1773,1773,1773,1773,0
|
|
20230831,190900,1065531713,1773,1773,1773,1773,0
|
|
20230831,190800,1065531713,1773,1773,1773,1773,0
|
|
20230831,190700,1065531713,1773,1773,1773,1773,0
|
|
20230831,190600,1065531713,1773,1773,1773,1773,0
|
|
20230831,190500,1065531713,1773,1773,1773,1773,0
|
|
20230831,190400,1065531713,1773,1773,1773,1773,0
|
|
20230831,190300,1065531713,1773,1773,1773,1773,0
|
|
20230831,190200,1065531713,1773,1773,1773,1773,0
|
|
20230831,190100,1065531713,1773,1773,1773,1773,0
|
|
20230831,190000,1065531713,1773,1773,1773,1773,0
|
|
20230831,185900,1065531713,1773,1773,1773,1773,0
|
|
20230831,185800,1065531713,1773,1773,1773,1773,0
|
|
20230831,185700,1065531713,1773,1773,1773,1773,0
|
|
20230831,185600,1065531713,1773,1773,1773,1773,0
|
|
20230831,185500,1065531713,1773,1773,1773,1773,0
|
|
20230831,185400,1065531713,1773,1773,1773,1773,0
|
|
20230831,185300,1065531713,1773,1773,1773,1773,0
|
|
20230831,185200,1065531713,1773,1773,1773,1773,0
|
|
20230831,185100,1065531713,1773,1773,1773,1773,0
|
|
20230831,185000,1065531713,1773,1773,1773,1773,0
|
|
20230831,184900,1065531713,1773,1773,1773,1773,0
|
|
20230831,184800,1065531713,1773,1773,1773,1773,0
|
|
20230831,184700,1065531713,1773,1773,1773,1773,0
|
|
20230831,184600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,184500,1065531713,1773,1773,1773,1773,0
|
|
20230831,184400,1065531713,1773,1773,1773,1773,0
|
|
20230831,184300,1065531713,1773,1773,1773,1773,0
|
|
20230831,184200,1065531713,1773,1773,1773,1773,0
|
|
20230831,184100,1065531713,1773,1773,1773,1773,0
|
|
20230831,184000,1065531713,1773,1773,1773,1773,0
|
|
20230831,183900,1065531713,1773,1773,1773,1773,0
|
|
20230831,183800,1065531713,1773,1773,1773,1773,0
|
|
20230831,183700,1065531713,1773,1773,1773,1773,0
|
|
20230831,183600,1065531713,1773,1773,1773,1773,0
|
|
20230831,183500,1065531713,1773,1773,1773,1773,0
|
|
20230831,183400,1065531713,1773,1773,1773,1773,0
|
|
20230831,183300,1065531713,1773,1773,1773,1773,0
|
|
20230831,183200,1065531713,1773,1773,1773,1773,0
|
|
20230831,183100,1065531713,1773,1773,1773,1773,0
|
|
20230831,183000,1065531713,1773,1773,1773,1773,0
|
|
20230831,182900,1065531713,1773,1773,1773,1773,0
|
|
20230831,182800,1065531713,1773,1773,1773,1773,0
|
|
20230831,182700,1065531713,1773,1773,1773,1773,0
|
|
20230831,182600,1065531713,1773,1773,1773,1773,0
|
|
20230831,182500,1065531713,1773,1773,1773,1773,0
|
|
20230831,182400,1065531713,1773,1773,1773,1773,0
|
|
20230831,182300,1065531713,1773,1773,1773,1773,0
|
|
20230831,182200,1065531713,1773,1773,1773,1773,0
|
|
20230831,182100,1065531713,1773,1773,1773,1773,0
|
|
20230831,182000,1065531713,1773,1773,1773,1773,0
|
|
20230831,181900,1065531713,1773,1773,1773,1773,0
|
|
20230831,181800,1065531713,1773,1773,1773,1773,0
|
|
20230831,181700,1065531713,1773,1773,1773,1773,0
|
|
20230831,181600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,181500,1065531713,1773,1773,1773,1773,0
|
|
20230831,181400,1065531713,1773,1773,1773,1773,0
|
|
20230831,181300,1065531713,1773,1773,1773,1773,0
|
|
20230831,181200,1065531713,1773,1773,1773,1773,0
|
|
20230831,181100,1065531713,1773,1773,1773,1773,0
|
|
20230831,181000,1065531713,1773,1773,1773,1773,0
|
|
20230831,180900,1065531713,1773,1773,1773,1773,0
|
|
20230831,180800,1065531713,1773,1773,1773,1773,0
|
|
20230831,180700,1065531713,1773,1773,1773,1773,0
|
|
20230831,180600,1065531713,1773,1773,1773,1773,0
|
|
20230831,180500,1065531713,1773,1773,1773,1773,0
|
|
20230831,180400,1065531713,1773,1773,1773,1773,0
|
|
20230831,180300,1065531713,1773,1773,1773,1773,0
|
|
20230831,180200,1065531713,1773,1773,1773,1773,0
|
|
20230831,180100,1065531713,1773,1773,1773,1773,0
|
|
20230831,180000,1065531713,1773,1773,1773,1773,0
|
|
20230831,175900,1065531713,1773,1773,1773,1773,0
|
|
20230831,175800,1065531713,1773,1773,1773,1773,0
|
|
20230831,175700,1065531713,1773,1773,1773,1773,0
|
|
20230831,175600,1065531713,1773,1773,1773,1773,0
|
|
20230831,175500,1065531713,1773,1773,1773,1773,0
|
|
20230831,175400,1065531713,1773,1773,1773,1773,0
|
|
20230831,175300,1065531713,1773,1773,1773,1773,0
|
|
20230831,175200,1065531713,1773,1773,1773,1773,0
|
|
20230831,175100,1065531713,1773,1773,1773,1773,0
|
|
20230831,175000,1065531713,1773,1773,1773,1773,0
|
|
20230831,174900,1065531713,1773,1773,1773,1773,0
|
|
20230831,174800,1065531713,1773,1773,1773,1773,0
|
|
20230831,174700,1065531713,1773,1773,1773,1773,0
|
|
20230831,174600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,174500,1065531713,1773,1773,1773,1773,0
|
|
20230831,174400,1065531713,1773,1773,1773,1773,0
|
|
20230831,174300,1065531713,1773,1773,1773,1773,0
|
|
20230831,174200,1065531713,1773,1773,1773,1773,0
|
|
20230831,174100,1065531713,1773,1773,1773,1773,0
|
|
20230831,174000,1065531713,1773,1773,1773,1773,0
|
|
20230831,173900,1065531713,1773,1773,1773,1773,0
|
|
20230831,173800,1065531713,1773,1773,1773,1773,0
|
|
20230831,173700,1065531713,1773,1773,1773,1773,0
|
|
20230831,173600,1065531713,1773,1773,1773,1773,0
|
|
20230831,173500,1065531713,1773,1773,1773,1773,0
|
|
20230831,173400,1065531713,1773,1773,1773,1773,0
|
|
20230831,173300,1065531713,1773,1773,1773,1773,0
|
|
20230831,173200,1065531713,1773,1773,1773,1773,0
|
|
20230831,173100,1065531713,1773,1773,1773,1773,0
|
|
20230831,173000,1065531713,1773,1773,1773,1773,0
|
|
20230831,172900,1065531713,1773,1773,1773,1773,0
|
|
20230831,172800,1065531713,1773,1773,1773,1773,0
|
|
20230831,172700,1065531713,1773,1773,1773,1773,0
|
|
20230831,172600,1065531713,1773,1773,1773,1773,0
|
|
20230831,172500,1065531713,1773,1773,1773,1773,0
|
|
20230831,172400,1065531713,1773,1773,1773,1773,0
|
|
20230831,172300,1065531713,1773,1773,1773,1773,0
|
|
20230831,172200,1065531713,1773,1773,1773,1773,0
|
|
20230831,172100,1065531713,1773,1773,1773,1773,0
|
|
20230831,172000,1065531713,1773,1773,1773,1773,0
|
|
20230831,171900,1065531713,1773,1773,1773,1773,0
|
|
20230831,171800,1065531713,1773,1773,1773,1773,0
|
|
20230831,171700,1065531713,1773,1773,1773,1773,0
|
|
20230831,171600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,171500,1065531713,1773,1773,1773,1773,0
|
|
20230831,171400,1065531713,1773,1773,1773,1773,0
|
|
20230831,171300,1065531713,1773,1773,1773,1773,0
|
|
20230831,171200,1065531713,1773,1773,1773,1773,0
|
|
20230831,171100,1065531713,1773,1773,1773,1773,0
|
|
20230831,171000,1065531713,1773,1773,1773,1773,0
|
|
20230831,170900,1065531713,1773,1773,1773,1773,0
|
|
20230831,170800,1065531713,1773,1773,1773,1773,0
|
|
20230831,170700,1065531713,1773,1773,1773,1773,0
|
|
20230831,170600,1065531713,1773,1773,1773,1773,0
|
|
20230831,170500,1065531713,1773,1773,1773,1773,0
|
|
20230831,170400,1065531713,1773,1773,1773,1773,0
|
|
20230831,170300,1065531713,1773,1773,1773,1773,0
|
|
20230831,170200,1065531713,1773,1773,1773,1773,0
|
|
20230831,170100,1065531713,1773,1773,1773,1773,0
|
|
20230831,170000,1065531713,1773,1773,1773,1773,0
|
|
20230831,165900,1065531713,1773,1773,1773,1773,0
|
|
20230831,165800,1065531713,1773,1773,1773,1773,0
|
|
20230831,165700,1065531713,1773,1773,1773,1773,0
|
|
20230831,165600,1065531713,1773,1773,1773,1773,0
|
|
20230831,165500,1065531713,1773,1773,1773,1773,0
|
|
20230831,165400,1065531713,1773,1773,1773,1773,0
|
|
20230831,165300,1065531713,1773,1773,1773,1773,0
|
|
20230831,165200,1065531713,1773,1773,1773,1773,0
|
|
20230831,165100,1065531713,1773,1773,1773,1773,0
|
|
20230831,165000,1065531713,1773,1773,1773,1773,0
|
|
20230831,164900,1065531713,1773,1773,1773,1773,0
|
|
20230831,164800,1065531713,1773,1773,1773,1773,0
|
|
20230831,164700,1065531713,1773,1773,1773,1773,0
|
|
20230831,164600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,164500,1065531713,1773,1773,1773,1773,0
|
|
20230831,164400,1065531713,1773,1773,1773,1773,0
|
|
20230831,164300,1065531713,1773,1773,1773,1773,0
|
|
20230831,164200,1065531713,1773,1773,1773,1773,0
|
|
20230831,164100,1065531713,1773,1773,1773,1773,0
|
|
20230831,164000,1065531713,1773,1773,1773,1773,0
|
|
20230831,163900,1065531713,1773,1773,1773,1773,0
|
|
20230831,163800,1065531713,1773,1773,1773,1773,0
|
|
20230831,163700,1065531713,1773,1773,1773,1773,0
|
|
20230831,163600,1065531713,1773,1773,1773,1773,0
|
|
20230831,163500,1065531713,1773,1773,1773,1773,0
|
|
20230831,163400,1065531713,1773,1773,1773,1773,0
|
|
20230831,163300,1065531713,1773,1773,1773,1773,0
|
|
20230831,163200,1065531713,1773,1773,1773,1773,0
|
|
20230831,163100,1065531713,1773,1773,1773,1773,0
|
|
20230831,163000,1065531713,1773,1773,1773,1773,0
|
|
20230831,162900,1065531713,1773,1773,1773,1773,0
|
|
20230831,162800,1065531713,1773,1773,1773,1773,0
|
|
20230831,162700,1065531713,1773,1773,1773,1773,0
|
|
20230831,162600,1065531713,1773,1773,1773,1773,0
|
|
20230831,162500,1065531713,1773,1773,1773,1773,0
|
|
20230831,162400,1065531713,1773,1773,1773,1773,0
|
|
20230831,162300,1065531713,1773,1773,1773,1773,0
|
|
20230831,162200,1065531713,1773,1773,1773,1773,0
|
|
20230831,162100,1065531713,1773,1773,1773,1773,0
|
|
20230831,162000,1065531713,1773,1773,1773,1773,0
|
|
20230831,161900,1065531713,1773,1773,1773,1773,0
|
|
20230831,161800,1065531713,1773,1773,1773,1773,0
|
|
20230831,161700,1065531713,1773,1773,1773,1773,0
|
|
20230831,161600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,161500,1065531713,1773,1773,1773,1773,0
|
|
20230831,161400,1065531713,1773,1773,1773,1773,0
|
|
20230831,161300,1065531713,1773,1773,1773,1773,0
|
|
20230831,161200,1065531713,1773,1773,1773,1773,0
|
|
20230831,161100,1065531713,1773,1773,1773,1773,0
|
|
20230831,161000,1065531713,1773,1773,1773,1773,0
|
|
20230831,160900,1065531713,1773,1773,1773,1773,0
|
|
20230831,160800,1065531713,1773,1773,1773,1773,0
|
|
20230831,160700,1065531713,1773,1773,1773,1773,0
|
|
20230831,160600,1065531713,1773,1773,1773,1773,0
|
|
20230831,160500,1065531713,1773,1773,1773,1773,0
|
|
20230831,160400,1065531713,1773,1773,1773,1773,0
|
|
20230831,160300,1065531713,1773,1773,1773,1773,0
|
|
20230831,160200,1065531713,1773,1773,1773,1773,0
|
|
20230831,160100,1065531713,1773,1773,1773,1773,0
|
|
20230831,160000,1065531713,1773,1773,1773,1773,0
|
|
20230831,155900,1065531713,1773,1773,1773,1773,0
|
|
20230831,155800,1065531713,1773,1773,1773,1773,0
|
|
20230831,155700,1065531713,1773,1773,1773,1773,0
|
|
20230831,155600,1065531713,1773,1773,1773,1773,0
|
|
20230831,155500,1065531713,1773,1773,1773,1773,0
|
|
20230831,155400,1065531713,1773,1773,1773,1773,0
|
|
20230831,155300,1065531713,1773,1773,1773,1773,0
|
|
20230831,155200,1065531713,1773,1773,1773,1773,0
|
|
20230831,155100,1065531713,1773,1773,1773,1773,0
|
|
20230831,155000,1065531713,1773,1773,1773,1773,0
|
|
20230831,154900,1065531713,1773,1773,1773,1773,0
|
|
20230831,154800,1065531713,1773,1773,1773,1773,0
|
|
20230831,154700,1065531713,1773,1773,1773,1773,0
|
|
20230831,154600,1065531713,1773,1773,1773,1773,2447
|
|
20230831,154500,1065531713,1773,1773,1773,1773,0
|
|
20230831,154400,1065531713,1773,1773,1773,1773,0
|
|
20230831,154300,1065531713,1773,1773,1773,1773,0
|
|
20230831,154200,1065531713,1773,1773,1773,1773,0
|
|
20230831,154100,1065531713,1773,1773,1773,1773,0
|
|
20230831,154000,1065531713,1773,1773,1773,1773,0
|
|
20230831,153900,1065531713,1773,1773,1773,1773,0
|
|
20230831,153800,1065531713,1773,1773,1773,1773,0
|
|
20230831,153700,1065531713,1773,1773,1773,1773,0
|
|
20230831,153600,1065531713,1773,1773,1773,1773,0
|
|
20230831,153500,1065531713,1773,1773,1773,1773,0
|
|
20230831,153400,1065531713,1773,1773,1773,1773,0
|
|
20230831,153300,1065531713,1773,1773,1773,1773,0
|
|
20230831,153200,1065531713,1773,1773,1773,1773,0
|
|
20230831,153100,1065531713,1773,1773,1773,1773,0
|
|
20230831,153000,1065531713,1773,1773,1773,1773,2447
|
|
20230831,152900,1061193182,1773,1773,1773,1773,0
|
|
20230831,152800,1061193182,1773,1773,1773,1773,0
|
|
20230831,152700,1061193182,1773,1773,1773,1773,0
|
|
20230831,152600,1061193182,1773,1773,1773,1773,0
|
|
20230831,152500,1061193182,1773,1773,1773,1773,0
|
|
20230831,152400,1061193182,1773,1773,1773,1773,0
|
|
20230831,152300,1061193182,1773,1773,1773,1773,0
|
|
20230831,152200,1061193182,1773,1773,1773,1773,0
|
|
20230831,152100,1061193182,1773,1773,1773,1773,0
|
|
20230831,152000,1061193182,1773,1773,1773,1773,0
|
|
20230831,151900,1061193182,1773,1773,1773,1773,971
|
|
20230831,151800,1059471599,1773,1773,1773,1773,136
|
|
20230831,151700,1059230471,1773,1773,1773,1773,0
|
|
20230831,151600,1059230471,1773,1775,1775,1773,33
|
|
20230831,151500,1059171940,1775,1775,1775,1775,6
|
|
20230831,151400,1059161290,1775,1775,1775,1775,0
|
|
20230831,151300,1059161290,1775,1775,1775,1775,525
|
|
20230831,151200,1058229415,1775,1775,1775,1775,0
|
|
20230831,151100,1058229415,1775,1775,1775,1775,1868
|
|
20230831,151000,1054913715,1775,1775,1775,1775,604
|
|
20230831,150900,1053841615,1774,1775,1775,1774,299
|
|
20230831,150800,1053311176,1775,1775,1775,1775,2438
|
|
20230831,150700,1048983726,1775,1775,1775,1775,0
|
|
20230831,150600,1048983726,1775,1775,1775,1775,1146
|
|
20230831,150500,1046949576,1777,1774,1777,1774,298
|
|
20230831,150400,1046420075,1773,1773,1773,1773,0
|
|
20230831,150300,1046420075,1773,1773,1773,1773,358
|
|
20230831,150200,1045785341,1776,1772,1776,1772,90
|
|
20230831,150100,1045625822,1772,1772,1772,1772,1256
|
|
20230831,150000,1043400190,1771,1771,1771,1771,27
|
|
20230831,145900,1043352373,1775,1775,1775,1775,564
|
|
20230831,145800,1042351273,1775,1778,1778,1775,165
|
|
20230831,145700,1042058242,1770,1775,1775,1770,2333
|
|
20230831,145600,1037928774,1776,1776,1776,1776,2
|
|
20230831,145500,1037925222,1776,1773,1776,1773,227
|
|
20230831,145400,1037522200,1770,1770,1770,1770,4752
|
|
20230831,145300,1029111160,1769,1769,1769,1769,2470
|
|
20230831,145200,1024741730,1768,1768,1768,1768,995
|
|
20230831,145100,1022982570,1768,1768,1768,1767,3622
|
|
20230831,145000,1016579615,1768,1768,1768,1768,0
|
|
20230831,144900,1016579615,1768,1768,1768,1768,455
|
|
20230831,144800,1015775175,1768,1768,1768,1768,500
|
|
20230831,144700,1014891175,1769,1767,1769,1767,21
|
|
20230831,144600,1014854036,1769,1769,1769,1769,0
|
|
20230831,144500,1014854036,1769,1766,1769,1766,1012
|
|
20230831,144400,1013065974,1766,1768,1768,1766,2885
|
|
20230831,144300,1007967714,1768,1768,1768,1768,625
|
|
20230831,144200,1006862714,1769,1769,1769,1769,0
|
|
20230831,144100,1006862714,1769,1769,1769,1769,301
|
|
20230831,144000,1006330245,1769,1769,1769,1769,5
|
|
20230831,143900,1006321400,1770,1770,1770,1770,0
|
|
20230831,143800,1006321400,1770,1766,1770,1766,1056
|
|
20230831,143700,1004454504,1770,1770,1770,1770,0
|
|
20230831,143600,1004454504,1770,1768,1770,1768,2000
|
|
20230831,143500,1000916538,1768,1767,1768,1767,3000
|
|
20230831,143400,995613125,1768,1768,1768,1768,0
|
|
20230831,143300,995613125,1768,1768,1768,1768,0
|
|
20230831,143200,995613125,1768,1768,1768,1768,0
|
|
20230831,143100,995613125,1768,1768,1768,1768,6239
|
|
20230831,143000,984582573,1768,1768,1768,1768,150
|
|
20230831,142900,984317373,1768,1768,1768,1768,1047
|
|
20230831,142800,982466277,1768,1768,1768,1768,123
|
|
20230831,142700,982248813,1770,1772,1772,1770,6396
|
|
20230831,142600,970924609,1772,1772,1772,1772,0
|
|
20230831,142500,970924609,1772,1772,1772,1772,50
|
|
20230831,142400,970836009,1772,1771,1772,1771,701
|
|
20230831,142300,969593838,1773,1773,1773,1773,0
|
|
20230831,142200,969593838,1773,1773,1773,1773,10
|
|
20230831,142100,969576108,1772,1772,1772,1772,7
|
|
20230831,142000,969563704,1775,1775,1775,1775,100
|
|
20230831,141900,969386204,1773,1773,1773,1773,0
|
|
20230831,141800,969386204,1773,1773,1773,1773,2250
|
|
20230831,141700,965396954,1773,1773,1773,1773,0
|
|
20230831,141600,965396954,1773,1773,1773,1773,145
|
|
20230831,141500,965139869,1773,1773,1773,1773,0
|
|
20230831,141400,965139869,1773,1773,1773,1773,759
|
|
20230831,141300,963794162,1773,1773,1773,1773,1346
|
|
20230831,141200,961407704,1773,1774,1774,1773,2500
|
|
20230831,141100,956973204,1775,1775,1775,1775,1
|
|
20230831,141000,956971429,1775,1775,1775,1775,1912
|
|
20230831,140900,953577629,1775,1775,1775,1775,0
|
|
20230831,140800,953577629,1775,1773,1775,1770,2215
|
|
20230831,140700,949650949,1775,1776,1776,1775,294
|
|
20230831,140600,949128806,1776,1776,1776,1776,500
|
|
20230831,140500,948240806,1779,1773,1779,1773,1865
|
|
20230831,140400,944928083,1773,1770,1773,1770,11
|
|
20230831,140300,944908610,1773,1773,1773,1773,1
|
|
20230831,140200,944906837,1770,1770,1770,1770,33
|
|
20230831,140100,944848427,1773,1773,1773,1773,0
|
|
20230831,140000,944848427,1773,1773,1773,1773,0
|
|
20230831,135900,944848427,1773,1773,1773,1773,0
|
|
20230831,135800,944848427,1773,1773,1773,1773,369
|
|
20230831,135700,944194190,1773,1773,1773,1773,0
|
|
20230831,135600,944194190,1773,1770,1773,1770,5
|
|
20230831,135500,944185334,1770,1768,1770,1768,6475
|
|
20230831,135400,932727485,1768,1767,1768,1767,1750
|
|
20230831,135300,929633498,1765,1765,1765,1765,0
|
|
20230831,135200,929633498,1765,1765,1765,1765,0
|
|
20230831,135100,929633498,1765,1765,1765,1765,805
|
|
20230831,135000,928212673,1765,1765,1765,1765,0
|
|
20230831,134900,928212673,1765,1765,1765,1765,896
|
|
20230831,134800,926631233,1765,1766,1766,1765,4274
|
|
20230831,134700,919085623,1766,1766,1766,1766,502
|
|
20230831,134600,918199091,1765,1765,1765,1765,1043
|
|
20230831,134500,916358196,1765,1764,1765,1764,110
|
|
20230831,134400,916164155,1764,1764,1764,1764,366
|
|
20230831,134300,915518531,1764,1764,1764,1764,1082
|
|
20230831,134200,913609883,1764,1764,1764,1764,530
|
|
20230831,134100,912674963,1763,1763,1763,1763,562
|
|
20230831,134000,911684157,1762,1762,1762,1762,0
|
|
20230831,133900,911684157,1762,1762,1762,1762,0
|
|
20230831,133800,911684157,1762,1762,1762,1762,0
|
|
20230831,133700,911684157,1762,1762,1762,1762,43
|
|
20230831,133600,911608391,1762,1762,1762,1762,23
|
|
20230831,133500,911567865,1762,1762,1762,1762,950
|
|
20230831,133400,909893965,1765,1765,1765,1765,0
|
|
20230831,133300,909893965,1765,1763,1765,1763,250
|
|
20230831,133200,909452915,1763,1763,1763,1763,0
|
|
20230831,133100,909452915,1763,1763,1763,1763,50
|
|
20230831,133000,909364765,1762,1762,1762,1762,0
|
|
20230831,132900,909364765,1762,1762,1762,1762,68
|
|
20230831,132800,909244949,1762,1762,1762,1762,0
|
|
20230831,132700,909244949,1762,1762,1762,1762,700
|
|
20230831,132600,908011549,1760,1760,1760,1760,0
|
|
20230831,132500,908011549,1760,1760,1760,1760,0
|
|
20230831,132400,908011549,1760,1760,1760,1760,0
|
|
20230831,132300,908011549,1760,1760,1760,1760,0
|
|
20230831,132200,908011549,1760,1760,1760,1760,62
|
|
20230831,132100,907902429,1760,1763,1763,1760,1418
|
|
20230831,132000,905404014,1763,1763,1763,1763,755
|
|
20230831,131900,904072949,1763,1762,1763,1762,100
|
|
20230831,131800,903896697,1761,1761,1761,1761,0
|
|
20230831,131700,903896697,1761,1761,1761,1761,0
|
|
20230831,131600,903896697,1761,1761,1761,1761,554
|
|
20230831,131500,902921103,1761,1761,1761,1761,0
|
|
20230831,131400,902921103,1761,1761,1761,1761,450
|
|
20230831,131300,902128653,1761,1761,1761,1761,0
|
|
20230831,131200,902128653,1761,1761,1761,1761,0
|
|
20230831,131100,902128653,1761,1761,1761,1761,2000
|
|
20230831,131000,898606653,1762,1762,1762,1762,1
|
|
20230831,130900,898604891,1762,1762,1762,1762,21
|
|
20230831,130800,898567889,1757,1757,1757,1757,302
|
|
20230831,130700,898037275,1757,1757,1757,1757,10
|
|
20230831,130600,898019705,1757,1757,1757,1757,604
|
|
20230831,130500,896958477,1756,1756,1756,1756,0
|
|
20230831,130400,896958477,1756,1756,1756,1756,0
|
|
20230831,130300,896958477,1756,1756,1756,1756,3
|
|
20230831,130200,896953209,1756,1756,1756,1756,0
|
|
20230831,130100,896953209,1756,1756,1756,1756,1008
|
|
20230831,130000,895183161,1761,1761,1761,1761,0
|
|
20230831,125900,895183161,1761,1761,1761,1761,0
|
|
20230831,125800,895183161,1761,1761,1761,1761,1014
|
|
20230831,125700,893397507,1761,1761,1761,1761,0
|
|
20230831,125600,893397507,1761,1761,1761,1756,2101
|
|
20230831,125500,889697651,1756,1756,1756,1756,0
|
|
20230831,125400,889697651,1756,1756,1756,1756,0
|
|
20230831,125300,889697651,1756,1756,1756,1756,0
|
|
20230831,125200,889697651,1756,1756,1756,1756,0
|
|
20230831,125100,889697651,1756,1756,1756,1756,10
|
|
20230831,125000,889680091,1756,1756,1756,1756,802
|
|
20230831,124900,888271779,1755,1755,1755,1755,0
|
|
20230831,124800,888271779,1755,1755,1755,1755,51
|
|
20230831,124700,888182274,1755,1755,1755,1755,150
|
|
20230831,124600,887919024,1763,1763,1763,1763,60
|
|
20230831,124500,887813244,1763,1763,1763,1763,3
|
|
20230831,124400,887807955,1763,1759,1763,1759,200
|
|
20230831,124300,887456035,1755,1755,1755,1755,0
|
|
20230831,124200,887456035,1755,1755,1755,1755,0
|
|
20230831,124100,887456035,1755,1755,1755,1755,0
|
|
20230831,124000,887456035,1755,1755,1755,1755,141
|
|
20230831,123900,887208580,1755,1755,1755,1755,0
|
|
20230831,123800,887208580,1755,1755,1755,1755,0
|
|
20230831,123700,887208580,1755,1755,1755,1755,1
|
|
20230831,123600,887206825,1754,1754,1754,1754,0
|
|
20230831,123500,887206825,1754,1756,1756,1753,3662
|
|
20230831,123400,880783946,1761,1761,1761,1761,2120
|
|
20230831,123300,877050626,1752,1752,1752,1752,0
|
|
20230831,123200,877050626,1752,1752,1752,1752,0
|
|
20230831,123100,877050626,1752,1752,1752,1752,0
|
|
20230831,123000,877050626,1752,1752,1752,1752,0
|
|
20230831,122900,877050626,1752,1752,1752,1752,14
|
|
20230831,122800,877026098,1752,1752,1752,1752,59
|
|
20230831,122700,876922730,1752,1753,1753,1752,2160
|
|
20230831,122600,873137331,1753,1753,1754,1753,950
|
|
20230831,122500,871471931,1753,1754,1754,1753,2506
|
|
20230831,122400,867077603,1754,1755,1755,1754,230
|
|
20230831,122300,866674123,1755,1755,1755,1755,0
|
|
20230831,122200,866674123,1755,1755,1755,1755,1183
|
|
20230831,122100,864597958,1756,1757,1757,1756,7000
|
|
20230831,122000,852301434,1758,1758,1758,1758,0
|
|
20230831,121900,852301434,1758,1758,1758,1758,649
|
|
20230831,121800,851160492,1759,1759,1759,1759,4710
|
|
20230831,121700,842875602,1760,1760,1760,1760,0
|
|
20230831,121600,842875602,1760,1760,1760,1760,512
|
|
20230831,121500,841974482,1762,1762,1762,1762,125
|
|
20230831,121400,841754232,1760,1760,1760,1760,344
|
|
20230831,121300,841148792,1760,1760,1760,1760,1200
|
|
20230831,121200,839036792,1760,1760,1760,1760,7896
|
|
20230831,121100,825139832,1760,1762,1762,1760,7086
|
|
20230831,121000,812658527,1762,1763,1763,1762,2879
|
|
20230831,120900,807585479,1763,1764,1764,1763,5422
|
|
20230831,120800,798024075,1764,1764,1764,1764,5
|
|
20230831,120700,798015255,1765,1765,1765,1765,0
|
|
20230831,120600,798015255,1765,1765,1765,1765,15
|
|
20230831,120500,797988780,1765,1765,1765,1765,1850
|
|
20230831,120400,794723530,1766,1766,1766,1766,0
|
|
20230831,120300,794723530,1766,1765,1766,1765,51
|
|
20230831,120200,794633514,1766,1766,1766,1766,1
|
|
20230831,120100,794631748,1765,1765,1765,1765,400
|
|
20230831,120000,793925748,1766,1766,1766,1766,69
|
|
20230831,115900,793803894,1766,1767,1768,1766,5151
|
|
20230831,115800,784701153,1766,1766,1766,1766,27
|
|
20230831,115700,784653471,1766,1767,1767,1766,1031
|
|
20230831,115600,782831719,1767,1767,1767,1767,8
|
|
20230831,115500,782817583,1767,1767,1767,1767,0
|
|
20230831,115400,782817583,1767,1767,1767,1767,0
|
|
20230831,115300,782817583,1767,1767,1767,1767,80
|
|
20230831,115200,782676223,1767,1767,1767,1767,0
|
|
20230831,115100,782676223,1767,1767,1767,1767,0
|
|
20230831,115000,782676223,1767,1767,1767,1767,3
|
|
20230831,114900,782670922,1767,1767,1767,1767,52
|
|
20230831,114800,782579038,1767,1767,1767,1766,33
|
|
20230831,114700,782520732,1767,1767,1767,1767,33
|
|
20230831,114600,782462421,1766,1766,1766,1766,1496
|
|
20230831,114500,779820485,1766,1766,1766,1766,4
|
|
20230831,114400,779813421,1766,1766,1766,1766,51
|
|
20230831,114300,779723355,1765,1765,1765,1765,0
|
|
20230831,114200,779723355,1765,1765,1765,1765,0
|
|
20230831,114100,779723355,1765,1764,1765,1764,393
|
|
20230831,114000,779029960,1765,1765,1765,1765,4359
|
|
20230831,113900,771336325,1765,1765,1765,1765,18
|
|
20230831,113800,771304555,1765,1767,1767,1765,59
|
|
20230831,113700,771200400,1767,1767,1767,1767,0
|
|
20230831,113600,771200400,1767,1767,1767,1767,7
|
|
20230831,113500,771188031,1765,1765,1765,1765,0
|
|
20230831,113400,771188031,1765,1765,1765,1765,0
|
|
20230831,113300,771188031,1765,1765,1765,1765,0
|
|
20230831,113200,771188031,1765,1765,1765,1765,264
|
|
20230831,113100,770722071,1765,1765,1765,1765,2311
|
|
20230831,113000,766643156,1767,1767,1767,1767,0
|
|
20230831,112900,766643156,1767,1766,1767,1766,1264
|
|
20230831,112800,764410931,1767,1767,1767,1767,3
|
|
20230831,112700,764405630,1767,1767,1767,1767,0
|
|
20230831,112600,764405630,1767,1767,1767,1767,150
|
|
20230831,112500,764140580,1766,1766,1766,1766,8
|
|
20230831,112400,764126452,1766,1766,1766,1766,1599
|
|
20230831,112300,761302618,1766,1766,1766,1766,75
|
|
20230831,112200,761170168,1768,1768,1768,1768,4418
|
|
20230831,112100,753359144,1768,1768,1768,1768,0
|
|
20230831,112000,753359144,1768,1768,1768,1768,0
|
|
20230831,111900,753359144,1768,1768,1768,1768,2002
|
|
20230831,111800,749819608,1768,1768,1768,1768,0
|
|
20230831,111700,749819608,1768,1768,1768,1768,210
|
|
20230831,111600,749448328,1768,1768,1768,1768,100
|
|
20230831,111500,749271528,1768,1765,1768,1765,6249
|
|
20230831,111400,738235143,1765,1765,1765,1765,0
|
|
20230831,111300,738235143,1765,1765,1766,1765,427
|
|
20230831,111200,737481398,1765,1765,1765,1765,0
|
|
20230831,111100,737481398,1765,1765,1765,1765,154
|
|
20230831,111000,737209588,1765,1765,1765,1765,33
|
|
20230831,110900,737151343,1765,1765,1765,1765,1000
|
|
20230831,110800,735386343,1764,1765,1765,1764,161
|
|
20230831,110700,735102338,1765,1765,1765,1765,1975
|
|
20230831,110600,731616463,1765,1765,1765,1765,0
|
|
20230831,110500,731616463,1765,1765,1765,1765,100
|
|
20230831,110400,731439963,1765,1765,1765,1765,0
|
|
20230831,110300,731439963,1765,1765,1765,1765,0
|
|
20230831,110200,731439963,1765,1765,1765,1765,0
|
|
20230831,110100,731439963,1765,1765,1765,1765,849
|
|
20230831,110000,729941478,1768,1768,1768,1768,0
|
|
20230831,105900,729941478,1768,1768,1768,1768,0
|
|
20230831,105800,729941478,1768,1768,1768,1768,1433
|
|
20230831,105700,727407934,1768,1768,1768,1768,4000
|
|
20230831,105600,720335934,1768,1768,1768,1768,1000
|
|
20230831,105500,718567934,1768,1768,1768,1768,150
|
|
20230831,105400,718302734,1768,1768,1768,1768,1
|
|
20230831,105300,718300966,1763,1769,1769,1763,1447
|
|
20230831,105200,715749893,1769,1769,1769,1769,20
|
|
20230831,105100,715714513,1763,1764,1764,1763,1000
|
|
20230831,105000,713951489,1764,1764,1764,1764,6
|
|
20230831,104900,713940905,1764,1764,1764,1764,0
|
|
20230831,104800,713940905,1764,1764,1764,1764,10
|
|
20230831,104700,713923265,1763,1763,1763,1763,0
|
|
20230831,104600,713923265,1763,1762,1763,1762,1602
|
|
20230831,104500,711098941,1762,1762,1762,1762,1
|
|
20230831,104400,711097179,1773,1761,1773,1761,348
|
|
20230831,104300,710481812,1761,1761,1761,1761,0
|
|
20230831,104200,710481812,1761,1761,1761,1761,599
|
|
20230831,104100,709426973,1761,1761,1761,1761,20
|
|
20230831,104000,709391753,1761,1761,1761,1761,0
|
|
20230831,103900,709391753,1761,1761,1761,1761,5998
|
|
20230831,103800,698829275,1760,1760,1760,1760,0
|
|
20230831,103700,698829275,1760,1760,1760,1760,1
|
|
20230831,103600,698827515,1760,1761,1761,1760,234
|
|
20230831,103500,698415471,1772,1771,1772,1771,674
|
|
20230831,103400,697221580,1760,1760,1760,1760,540
|
|
20230831,103300,696271180,1760,1760,1760,1760,100
|
|
20230831,103200,696095180,1760,1760,1760,1760,1002
|
|
20230831,103100,694331660,1760,1761,1761,1760,1683
|
|
20230831,103000,691369380,1760,1765,1765,1760,3436
|
|
20230831,102900,685319160,1765,1766,1766,1765,2079
|
|
20230831,102800,681647931,1766,1770,1770,1766,7792
|
|
20230831,102700,667871443,1775,1775,1775,1775,0
|
|
20230831,102600,667871443,1775,1775,1775,1775,200
|
|
20230831,102500,667516443,1768,1768,1768,1768,0
|
|
20230831,102400,667516443,1768,1768,1768,1768,50
|
|
20230831,102300,667428043,1770,1770,1770,1770,1
|
|
20230831,102200,667426273,1775,1767,1775,1766,6311
|
|
20230831,102100,656258739,1767,1767,1767,1767,526
|
|
20230831,102000,655329297,1775,1770,1776,1770,3007
|
|
20230831,101900,649995333,1770,1770,1770,1770,5
|
|
20230831,101800,649986483,1770,1770,1771,1770,330
|
|
20230831,101700,649402074,1764,1771,1771,1764,3255
|
|
20230831,101600,643651469,1774,1765,1774,1758,2644
|
|
20230831,101500,638988637,1771,1762,1771,1757,2898
|
|
20230831,101400,633889884,1772,1772,1772,1772,20
|
|
20230831,101300,633854444,1772,1772,1772,1772,3
|
|
20230831,101200,633849128,1762,1772,1772,1762,901
|
|
20230831,101100,632261556,1763,1763,1763,1763,0
|
|
20230831,101000,632261556,1763,1766,1766,1763,3138
|
|
20230831,100900,626726050,1764,1766,1766,1764,882
|
|
20230831,100800,625169465,1765,1768,1768,1765,9266
|
|
20230831,100700,608797968,1776,1776,1776,1776,0
|
|
20230831,100600,608797968,1776,1776,1776,1776,12
|
|
20230831,100500,608776656,1767,1767,1767,1767,1050
|
|
20230831,100400,606921306,1767,1767,1767,1767,3324
|
|
20230831,100300,601047798,1767,1784,1784,1766,1541
|
|
20230831,100200,598322873,1766,1767,1785,1766,868
|
|
20230831,100100,596789039,1763,1758,1791,1758,13764
|
|
20230831,100000,572343867,1755,1755,1755,1755,395
|
|
20230831,095900,571650642,1755,1755,1755,1754,2321
|
|
20230831,095800,567579515,1754,1755,1758,1754,1481
|
|
20230831,095700,564978265,1754,1754,1754,1754,1711
|
|
20230831,095600,561977171,1754,1754,1754,1754,453
|
|
20230831,095500,561182609,1754,1755,1755,1754,267
|
|
20230831,095400,560714163,1754,1754,1754,1754,45
|
|
20230831,095300,560635233,1757,1757,1757,1757,0
|
|
20230831,095200,560635233,1757,1754,1757,1754,607
|
|
20230831,095100,559570255,1754,1754,1754,1753,1122
|
|
20230831,095000,557602568,1753,1754,1754,1753,6924
|
|
20230831,094900,545457881,1754,1757,1758,1754,2090
|
|
20230831,094800,541790513,1758,1758,1758,1758,1
|
|
20230831,094700,541788755,1754,1754,1754,1754,100
|
|
20230831,094600,541613355,1754,1755,1755,1754,2350
|
|
20230831,094500,537489456,1755,1755,1755,1755,1
|
|
20230831,094400,537487701,1754,1754,1754,1754,2
|
|
20230831,094300,537484193,1754,1753,1755,1753,323
|
|
20230831,094200,536917488,1752,1752,1752,1752,300
|
|
20230831,094100,536391888,1752,1754,1754,1750,1845
|
|
20230831,094000,533161591,1755,1756,1762,1755,4628
|
|
20230831,093900,525034378,1757,1763,1763,1757,3348
|
|
20230831,093800,519143580,1763,1765,1765,1763,1176
|
|
20230831,093700,517068927,1765,1758,1766,1758,1780
|
|
20230831,093600,513931052,1758,1752,1758,1752,8542
|
|
20230831,093500,498937570,1752,1755,1755,1746,27669
|
|
20230831,093400,450491058,1755,1755,1755,1755,3640
|
|
20230831,093300,444102858,1755,1755,1755,1754,2709
|
|
20230831,093200,439349063,1757,1757,1759,1755,6117
|
|
20230831,093100,428600102,1757,1759,1760,1757,11282
|
|
20230831,093000,408769427,1759,1760,1760,1756,14930
|
|
20230831,092900,382525922,1760,1765,1765,1760,15224
|
|
20230831,092800,355698488,1765,1765,1765,1765,593
|
|
20230831,092700,354651843,1765,1765,1765,1764,3292
|
|
20230831,092600,348843463,1765,1766,1767,1765,4782
|
|
20230831,092500,340401396,1766,1768,1768,1766,4934
|
|
20230831,092400,331683202,1768,1771,1771,1768,6204
|
|
20230831,092300,320705049,1772,1772,1772,1771,2344
|
|
20230831,092200,316553070,1772,1778,1779,1771,9133
|
|
20230831,092100,300331708,1779,1780,1780,1779,1812
|
|
20230831,092000,297107550,1796,1775,1798,1775,15634
|
|
20230831,091900,269346707,1775,1771,1775,1771,5243
|
|
20230831,091800,260053641,1770,1770,1775,1770,6359
|
|
20230831,091700,248789780,1770,1769,1770,1769,1672
|
|
20230831,091600,245830341,1768,1768,1768,1765,10574
|
|
20230831,091500,227146269,1768,1776,1776,1767,11216
|
|
20230831,091400,207275269,1777,1777,1777,1776,4171
|
|
20230831,091300,199864113,1777,1778,1779,1777,2739
|
|
20230831,091200,194994418,1778,1792,1792,1778,33028
|
|
20230831,091100,136072167,1792,1791,1795,1791,947
|
|
20230831,091000,134376071,1798,1789,1798,1789,1743
|
|
20230831,090900,131254238,1790,1799,1801,1790,18515
|
|
20230831,090800,98015445,1801,1796,1801,1796,3161
|
|
20230831,090700,92326865,1795,1795,1795,1794,995
|
|
20230831,090600,90540940,1795,1794,1795,1792,883
|
|
20230831,090500,88955989,1792,1792,1792,1791,4621
|
|
20230831,090400,80676704,1795,1790,1795,1790,283
|
|
20230831,090300,80168984,1794,1790,1794,1790,2780
|
|
20230831,090200,75185648,1790,1786,1790,1786,4487
|
|
20230831,090100,67154615,1790,1790,1790,1782,5233
|
|
20230831,090000,57817547,1789,1801,1801,1785,32226
|