610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190700,647502065,2115,2115,2115,2115,3347
|
|
20230831,190600,647502065,2115,2115,2115,2115,0
|
|
20230831,190500,647502065,2115,2115,2115,2115,0
|
|
20230831,190400,647502065,2115,2115,2115,2115,0
|
|
20230831,190300,647502065,2115,2115,2115,2115,0
|
|
20230831,190200,647502065,2115,2115,2115,2115,0
|
|
20230831,190100,647502065,2115,2115,2115,2115,0
|
|
20230831,190000,647502065,2115,2115,2115,2115,0
|
|
20230831,185900,647502065,2115,2115,2115,2115,0
|
|
20230831,185800,647502065,2115,2115,2115,2115,0
|
|
20230831,185700,647502065,2115,2115,2115,2115,0
|
|
20230831,185600,647502065,2115,2115,2115,2115,0
|
|
20230831,185500,647502065,2115,2115,2115,2115,0
|
|
20230831,185400,647502065,2115,2115,2115,2115,0
|
|
20230831,185300,647502065,2115,2115,2115,2115,0
|
|
20230831,185200,647502065,2115,2115,2115,2115,0
|
|
20230831,185100,647502065,2115,2115,2115,2115,0
|
|
20230831,185000,647502065,2115,2115,2115,2115,0
|
|
20230831,184900,647502065,2115,2115,2115,2115,0
|
|
20230831,184800,647502065,2115,2115,2115,2115,0
|
|
20230831,184700,647502065,2115,2115,2115,2115,0
|
|
20230831,184600,647502065,2115,2115,2115,2115,0
|
|
20230831,184500,647502065,2115,2115,2115,2115,0
|
|
20230831,184400,647502065,2115,2115,2115,2115,0
|
|
20230831,184300,647502065,2115,2115,2115,2115,0
|
|
20230831,184200,647502065,2115,2115,2115,2115,0
|
|
20230831,184100,647502065,2115,2115,2115,2115,0
|
|
20230831,184000,647502065,2115,2115,2115,2115,0
|
|
20230831,183900,647502065,2115,2115,2115,2115,0
|
|
20230831,183800,647502065,2115,2115,2115,2115,0
|
|
20230831,183700,647502065,2115,2115,2115,2115,3347
|
|
20230831,183600,647502065,2115,2115,2115,2115,0
|
|
20230831,183500,647502065,2115,2115,2115,2115,0
|
|
20230831,183400,647502065,2115,2115,2115,2115,0
|
|
20230831,183300,647502065,2115,2115,2115,2115,0
|
|
20230831,183200,647502065,2115,2115,2115,2115,0
|
|
20230831,183100,647502065,2115,2115,2115,2115,0
|
|
20230831,183000,647502065,2115,2115,2115,2115,0
|
|
20230831,182900,647502065,2115,2115,2115,2115,0
|
|
20230831,182800,647502065,2115,2115,2115,2115,0
|
|
20230831,182700,647502065,2115,2115,2115,2115,0
|
|
20230831,182600,647502065,2115,2115,2115,2115,0
|
|
20230831,182500,647502065,2115,2115,2115,2115,0
|
|
20230831,182400,647502065,2115,2115,2115,2115,0
|
|
20230831,182300,647502065,2115,2115,2115,2115,0
|
|
20230831,182200,647502065,2115,2115,2115,2115,0
|
|
20230831,182100,647502065,2115,2115,2115,2115,0
|
|
20230831,182000,647502065,2115,2115,2115,2115,0
|
|
20230831,181900,647502065,2115,2115,2115,2115,0
|
|
20230831,181800,647502065,2115,2115,2115,2115,0
|
|
20230831,181700,647502065,2115,2115,2115,2115,0
|
|
20230831,181600,647502065,2115,2115,2115,2115,0
|
|
20230831,181500,647502065,2115,2115,2115,2115,0
|
|
20230831,181400,647502065,2115,2115,2115,2115,0
|
|
20230831,181300,647502065,2115,2115,2115,2115,0
|
|
20230831,181200,647502065,2115,2115,2115,2115,0
|
|
20230831,181100,647502065,2115,2115,2115,2115,0
|
|
20230831,181000,647502065,2115,2115,2115,2115,0
|
|
20230831,180900,647502065,2115,2115,2115,2115,0
|
|
20230831,180800,647502065,2115,2115,2115,2115,0
|
|
20230831,180700,647502065,2115,2115,2115,2115,3347
|
|
20230831,180600,647502065,2115,2115,2115,2115,0
|
|
20230831,180500,647502065,2115,2115,2115,2115,0
|
|
20230831,180400,647502065,2115,2115,2115,2115,0
|
|
20230831,180300,647502065,2115,2115,2115,2115,0
|
|
20230831,180200,647502065,2115,2115,2115,2115,0
|
|
20230831,180100,647502065,2115,2115,2115,2115,0
|
|
20230831,180000,647502065,2115,2115,2115,2115,0
|
|
20230831,175900,647502065,2115,2115,2115,2115,0
|
|
20230831,175800,647502065,2115,2115,2115,2115,0
|
|
20230831,175700,647502065,2115,2115,2115,2115,0
|
|
20230831,175600,647502065,2115,2115,2115,2115,0
|
|
20230831,175500,647502065,2115,2115,2115,2115,0
|
|
20230831,175400,647502065,2115,2115,2115,2115,0
|
|
20230831,175300,647502065,2115,2115,2115,2115,0
|
|
20230831,175200,647502065,2115,2115,2115,2115,0
|
|
20230831,175100,647502065,2115,2115,2115,2115,0
|
|
20230831,175000,647502065,2115,2115,2115,2115,0
|
|
20230831,174900,647502065,2115,2115,2115,2115,0
|
|
20230831,174800,647502065,2115,2115,2115,2115,0
|
|
20230831,174700,647502065,2115,2115,2115,2115,0
|
|
20230831,174600,647502065,2115,2115,2115,2115,0
|
|
20230831,174500,647502065,2115,2115,2115,2115,0
|
|
20230831,174400,647502065,2115,2115,2115,2115,0
|
|
20230831,174300,647502065,2115,2115,2115,2115,0
|
|
20230831,174200,647502065,2115,2115,2115,2115,0
|
|
20230831,174100,647502065,2115,2115,2115,2115,0
|
|
20230831,174000,647502065,2115,2115,2115,2115,0
|
|
20230831,173900,647502065,2115,2115,2115,2115,0
|
|
20230831,173800,647502065,2115,2115,2115,2115,0
|
|
20230831,173700,647502065,2115,2115,2115,2115,3347
|
|
20230831,173600,647502065,2115,2115,2115,2115,0
|
|
20230831,173500,647502065,2115,2115,2115,2115,0
|
|
20230831,173400,647502065,2115,2115,2115,2115,0
|
|
20230831,173300,647502065,2115,2115,2115,2115,0
|
|
20230831,173200,647502065,2115,2115,2115,2115,0
|
|
20230831,173100,647502065,2115,2115,2115,2115,0
|
|
20230831,173000,647502065,2115,2115,2115,2115,0
|
|
20230831,172900,647502065,2115,2115,2115,2115,0
|
|
20230831,172800,647502065,2115,2115,2115,2115,0
|
|
20230831,172700,647502065,2115,2115,2115,2115,0
|
|
20230831,172600,647502065,2115,2115,2115,2115,0
|
|
20230831,172500,647502065,2115,2115,2115,2115,0
|
|
20230831,172400,647502065,2115,2115,2115,2115,0
|
|
20230831,172300,647502065,2115,2115,2115,2115,0
|
|
20230831,172200,647502065,2115,2115,2115,2115,0
|
|
20230831,172100,647502065,2115,2115,2115,2115,0
|
|
20230831,172000,647502065,2115,2115,2115,2115,0
|
|
20230831,171900,647502065,2115,2115,2115,2115,0
|
|
20230831,171800,647502065,2115,2115,2115,2115,0
|
|
20230831,171700,647502065,2115,2115,2115,2115,0
|
|
20230831,171600,647502065,2115,2115,2115,2115,0
|
|
20230831,171500,647502065,2115,2115,2115,2115,0
|
|
20230831,171400,647502065,2115,2115,2115,2115,0
|
|
20230831,171300,647502065,2115,2115,2115,2115,0
|
|
20230831,171200,647502065,2115,2115,2115,2115,0
|
|
20230831,171100,647502065,2115,2115,2115,2115,0
|
|
20230831,171000,647502065,2115,2115,2115,2115,0
|
|
20230831,170900,647502065,2115,2115,2115,2115,0
|
|
20230831,170800,647502065,2115,2115,2115,2115,0
|
|
20230831,170700,647502065,2115,2115,2115,2115,3347
|
|
20230831,170600,647502065,2115,2115,2115,2115,0
|
|
20230831,170500,647502065,2115,2115,2115,2115,0
|
|
20230831,170400,647502065,2115,2115,2115,2115,0
|
|
20230831,170300,647502065,2115,2115,2115,2115,0
|
|
20230831,170200,647502065,2115,2115,2115,2115,0
|
|
20230831,170100,647502065,2115,2115,2115,2115,0
|
|
20230831,170000,647502065,2115,2115,2115,2115,0
|
|
20230831,165900,647502065,2115,2115,2115,2115,0
|
|
20230831,165800,647502065,2115,2115,2115,2115,0
|
|
20230831,165700,647502065,2115,2115,2115,2115,0
|
|
20230831,165600,647502065,2115,2115,2115,2115,0
|
|
20230831,165500,647502065,2115,2115,2115,2115,0
|
|
20230831,165400,647502065,2115,2115,2115,2115,0
|
|
20230831,165300,647502065,2115,2115,2115,2115,0
|
|
20230831,165200,647502065,2115,2115,2115,2115,0
|
|
20230831,165100,647502065,2115,2115,2115,2115,0
|
|
20230831,165000,647502065,2115,2115,2115,2115,0
|
|
20230831,164900,647502065,2115,2115,2115,2115,0
|
|
20230831,164800,647502065,2115,2115,2115,2115,0
|
|
20230831,164700,647502065,2115,2115,2115,2115,0
|
|
20230831,164600,647502065,2115,2115,2115,2115,0
|
|
20230831,164500,647502065,2115,2115,2115,2115,0
|
|
20230831,164400,647502065,2115,2115,2115,2115,0
|
|
20230831,164300,647502065,2115,2115,2115,2115,0
|
|
20230831,164200,647502065,2115,2115,2115,2115,0
|
|
20230831,164100,647502065,2115,2115,2115,2115,0
|
|
20230831,164000,647502065,2115,2115,2115,2115,0
|
|
20230831,163900,647502065,2115,2115,2115,2115,0
|
|
20230831,163800,647502065,2115,2115,2115,2115,0
|
|
20230831,163700,647502065,2115,2115,2115,2115,3347
|
|
20230831,163600,647502065,2115,2115,2115,2115,0
|
|
20230831,163500,647502065,2115,2115,2115,2115,0
|
|
20230831,163400,647502065,2115,2115,2115,2115,0
|
|
20230831,163300,647502065,2115,2115,2115,2115,0
|
|
20230831,163200,647502065,2115,2115,2115,2115,0
|
|
20230831,163100,647502065,2115,2115,2115,2115,0
|
|
20230831,163000,647502065,2115,2115,2115,2115,0
|
|
20230831,162900,647502065,2115,2115,2115,2115,0
|
|
20230831,162800,647502065,2115,2115,2115,2115,0
|
|
20230831,162700,647502065,2115,2115,2115,2115,0
|
|
20230831,162600,647502065,2115,2115,2115,2115,0
|
|
20230831,162500,647502065,2115,2115,2115,2115,0
|
|
20230831,162400,647502065,2115,2115,2115,2115,0
|
|
20230831,162300,647502065,2115,2115,2115,2115,0
|
|
20230831,162200,647502065,2115,2115,2115,2115,0
|
|
20230831,162100,647502065,2115,2115,2115,2115,0
|
|
20230831,162000,647502065,2115,2115,2115,2115,0
|
|
20230831,161900,647502065,2115,2115,2115,2115,0
|
|
20230831,161800,647502065,2115,2115,2115,2115,0
|
|
20230831,161700,647502065,2115,2115,2115,2115,0
|
|
20230831,161600,647502065,2115,2115,2115,2115,0
|
|
20230831,161500,647502065,2115,2115,2115,2115,0
|
|
20230831,161400,647502065,2115,2115,2115,2115,0
|
|
20230831,161300,647502065,2115,2115,2115,2115,0
|
|
20230831,161200,647502065,2115,2115,2115,2115,0
|
|
20230831,161100,647502065,2115,2115,2115,2115,0
|
|
20230831,161000,647502065,2115,2115,2115,2115,0
|
|
20230831,160900,647502065,2115,2115,2115,2115,0
|
|
20230831,160800,647502065,2115,2115,2115,2115,0
|
|
20230831,160700,647502065,2115,2115,2115,2115,3347
|
|
20230831,160600,647502065,2115,2115,2115,2115,0
|
|
20230831,160500,647502065,2115,2115,2115,2115,0
|
|
20230831,160400,647502065,2115,2115,2115,2115,0
|
|
20230831,160300,647502065,2115,2115,2115,2115,0
|
|
20230831,160200,647502065,2115,2115,2115,2115,0
|
|
20230831,160100,647502065,2115,2115,2115,2115,0
|
|
20230831,160000,647502065,2115,2115,2115,2115,0
|
|
20230831,155900,647502065,2115,2115,2115,2115,0
|
|
20230831,155800,647502065,2115,2115,2115,2115,0
|
|
20230831,155700,647502065,2115,2115,2115,2115,0
|
|
20230831,155600,647502065,2115,2115,2115,2115,0
|
|
20230831,155500,647502065,2115,2115,2115,2115,0
|
|
20230831,155400,647502065,2115,2115,2115,2115,0
|
|
20230831,155300,647502065,2115,2115,2115,2115,0
|
|
20230831,155200,647502065,2115,2115,2115,2115,0
|
|
20230831,155100,647502065,2115,2115,2115,2115,0
|
|
20230831,155000,647502065,2115,2115,2115,2115,0
|
|
20230831,154900,647502065,2115,2115,2115,2115,0
|
|
20230831,154800,647502065,2115,2115,2115,2115,0
|
|
20230831,154700,647502065,2115,2115,2115,2115,0
|
|
20230831,154600,647502065,2115,2115,2115,2115,0
|
|
20230831,154500,647502065,2115,2115,2115,2115,0
|
|
20230831,154400,647502065,2115,2115,2115,2115,0
|
|
20230831,154300,647502065,2115,2115,2115,2115,0
|
|
20230831,154200,647502065,2115,2115,2115,2115,0
|
|
20230831,154100,647502065,2115,2115,2115,2115,0
|
|
20230831,154000,647502065,2115,2115,2115,2115,0
|
|
20230831,153900,647502065,2115,2115,2115,2115,0
|
|
20230831,153800,647502065,2115,2115,2115,2115,0
|
|
20230831,153700,647502065,2115,2115,2115,2115,3347
|
|
20230831,153600,647502065,2115,2115,2115,2115,0
|
|
20230831,153500,647502065,2115,2115,2115,2115,0
|
|
20230831,153400,647502065,2115,2115,2115,2115,0
|
|
20230831,153300,647502065,2115,2115,2115,2115,0
|
|
20230831,153200,647502065,2115,2115,2115,2115,0
|
|
20230831,153100,647502065,2115,2115,2115,2115,0
|
|
20230831,153000,647502065,2115,2115,2115,2115,3347
|
|
20230831,152900,640423160,2120,2120,2120,2120,0
|
|
20230831,152800,640423160,2120,2120,2120,2120,0
|
|
20230831,152700,640423160,2120,2120,2120,2120,0
|
|
20230831,152600,640423160,2120,2120,2120,2120,0
|
|
20230831,152500,640423160,2120,2120,2120,2120,0
|
|
20230831,152400,640423160,2120,2120,2120,2120,0
|
|
20230831,152300,640423160,2120,2120,2120,2120,0
|
|
20230831,152200,640423160,2120,2120,2120,2120,0
|
|
20230831,152100,640423160,2120,2120,2120,2120,0
|
|
20230831,152000,640423160,2120,2120,2120,2120,0
|
|
20230831,151900,640423160,2120,2120,2120,2120,456
|
|
20230831,151800,639456440,2125,2125,2125,2125,0
|
|
20230831,151700,639456440,2125,2125,2125,2125,0
|
|
20230831,151600,639456440,2125,2125,2125,2125,51
|
|
20230831,151500,639348065,2125,2125,2125,2125,0
|
|
20230831,151400,639348065,2125,2125,2125,2125,813
|
|
20230831,151300,637620440,2130,2130,2130,2130,17
|
|
20230831,151200,637584230,2130,2130,2130,2130,0
|
|
20230831,151100,637584230,2130,2130,2130,2130,0
|
|
20230831,151000,637584230,2130,2130,2130,2130,5
|
|
20230831,150900,637573580,2130,2130,2130,2130,0
|
|
20230831,150800,637573580,2130,2130,2130,2130,40
|
|
20230831,150700,637488380,2125,2125,2125,2125,0
|
|
20230831,150600,637488380,2125,2125,2125,2125,0
|
|
20230831,150500,637488380,2125,2125,2125,2125,0
|
|
20230831,150400,637488380,2125,2125,2125,2125,0
|
|
20230831,150300,637488380,2125,2125,2125,2125,0
|
|
20230831,150200,637488380,2125,2125,2125,2125,0
|
|
20230831,150100,637488380,2125,2125,2125,2125,0
|
|
20230831,150000,637488380,2125,2125,2125,2125,0
|
|
20230831,145900,637488380,2125,2125,2125,2125,700
|
|
20230831,145800,636000880,2135,2135,2135,2135,111
|
|
20230831,145700,635763895,2135,2135,2135,2135,0
|
|
20230831,145600,635763895,2135,2135,2135,2135,0
|
|
20230831,145500,635763895,2135,2135,2135,2135,0
|
|
20230831,145400,635763895,2135,2135,2135,2135,0
|
|
20230831,145300,635763895,2135,2135,2135,2135,90
|
|
20230831,145200,635571745,2135,2135,2135,2135,0
|
|
20230831,145100,635571745,2135,2135,2135,2135,0
|
|
20230831,145000,635571745,2135,2135,2135,2135,0
|
|
20230831,144900,635571745,2135,2135,2135,2135,0
|
|
20230831,144800,635571745,2135,2130,2135,2130,90
|
|
20230831,144700,635379730,2120,2130,2130,2120,22
|
|
20230831,144600,635332880,2130,2130,2130,2130,0
|
|
20230831,144500,635332880,2130,2130,2130,2130,0
|
|
20230831,144400,635332880,2130,2130,2130,2130,0
|
|
20230831,144300,635332880,2130,2130,2130,2130,90
|
|
20230831,144200,635141180,2130,2130,2130,2130,0
|
|
20230831,144100,635141180,2130,2130,2130,2130,0
|
|
20230831,144000,635141180,2130,2130,2130,2130,0
|
|
20230831,143900,635141180,2130,2130,2130,2130,0
|
|
20230831,143800,635141180,2130,2125,2130,2125,90
|
|
20230831,143700,634949500,2125,2125,2125,2125,0
|
|
20230831,143600,634949500,2125,2125,2125,2125,1000
|
|
20230831,143500,632824500,2125,2125,2125,2125,0
|
|
20230831,143400,632824500,2125,2125,2125,2125,459
|
|
20230831,143300,631849125,2125,2120,2125,2120,111
|
|
20230831,143200,631613350,2120,2120,2120,2120,10202
|
|
20230831,143100,609985110,2125,2125,2125,2125,1961
|
|
20230831,143000,605817985,2125,2125,2125,2125,0
|
|
20230831,142900,605817985,2125,2125,2125,2125,0
|
|
20230831,142800,605817985,2125,2125,2125,2125,714
|
|
20230831,142700,604300735,2120,2120,2120,2120,7595
|
|
20230831,142600,588199335,2120,2110,2120,2110,11346
|
|
20230831,142500,564189615,2110,2110,2110,2110,100
|
|
20230831,142400,563978615,2100,2115,2115,2100,10978
|
|
20230831,142300,540879135,2115,2115,2120,2115,1673
|
|
20230831,142200,537340285,2115,2115,2115,2115,0
|
|
20230831,142100,537340285,2115,2115,2115,2115,276
|
|
20230831,142000,536756545,2115,2115,2115,2115,0
|
|
20230831,141900,536756545,2115,2115,2115,2115,2000
|
|
20230831,141800,532526545,2120,2120,2120,2120,91
|
|
20230831,141700,532333625,2120,2120,2120,2120,50
|
|
20230831,141600,532227625,2115,2115,2115,2115,1
|
|
20230831,141500,532225510,2120,2120,2120,2120,0
|
|
20230831,141400,532225510,2120,2120,2120,2120,0
|
|
20230831,141300,532225510,2120,2120,2120,2120,91
|
|
20230831,141200,532032590,2120,2120,2120,2120,21
|
|
20230831,141100,531988070,2120,2120,2120,2120,0
|
|
20230831,141000,531988070,2120,2120,2120,2120,0
|
|
20230831,140900,531988070,2120,2120,2120,2120,0
|
|
20230831,140800,531988070,2120,2120,2120,2120,91
|
|
20230831,140700,531795150,2115,2115,2115,2115,500
|
|
20230831,140600,530737650,2120,2120,2120,2120,0
|
|
20230831,140500,530737650,2120,2120,2120,2120,0
|
|
20230831,140400,530737650,2120,2120,2120,2120,0
|
|
20230831,140300,530737650,2120,2115,2120,2115,121
|
|
20230831,140200,530481280,2120,2120,2120,2120,0
|
|
20230831,140100,530481280,2120,2120,2120,2120,0
|
|
20230831,140000,530481280,2120,2120,2120,2120,22
|
|
20230831,135900,530434640,2120,2120,2120,2120,0
|
|
20230831,135800,530434640,2120,2115,2120,2115,391
|
|
20230831,135700,529607220,2115,2115,2115,2115,0
|
|
20230831,135600,529607220,2115,2115,2115,2115,0
|
|
20230831,135500,529607220,2115,2115,2115,2115,616
|
|
20230831,135400,528304380,2115,2115,2115,2115,3000
|
|
20230831,135300,521959380,2120,2115,2120,2115,2091
|
|
20230831,135200,517536460,2125,2125,2125,2125,1
|
|
20230831,135100,517534335,2125,2125,2125,2125,0
|
|
20230831,135000,517534335,2125,2125,2125,2125,0
|
|
20230831,134900,517534335,2125,2125,2125,2125,0
|
|
20230831,134800,517534335,2125,2125,2125,2125,113
|
|
20230831,134700,517294210,2115,2115,2115,2115,270
|
|
20230831,134600,516723160,2110,2110,2110,2110,0
|
|
20230831,134500,516723160,2110,2115,2115,2110,5050
|
|
20230831,134400,506047620,2125,2125,2125,2125,0
|
|
20230831,134300,506047620,2125,2125,2125,2125,91
|
|
20230831,134200,505854245,2115,2115,2115,2115,30
|
|
20230831,134100,505790795,2125,2125,2125,2125,0
|
|
20230831,134000,505790795,2125,2125,2125,2125,3
|
|
20230831,133900,505784420,2115,2115,2115,2115,0
|
|
20230831,133800,505784420,2115,2125,2125,2115,121
|
|
20230831,133700,505527595,2110,2115,2115,2110,7000
|
|
20230831,133600,490731245,2115,2115,2115,2115,1
|
|
20230831,133500,490729130,2115,2120,2120,2115,1273
|
|
20230831,133400,488031395,2120,2120,2120,2120,0
|
|
20230831,133300,488031395,2120,2120,2120,2120,91
|
|
20230831,133200,487838475,2115,2115,2115,2115,100
|
|
20230831,133100,487626975,2115,2115,2115,2115,3877
|
|
20230831,133000,479427120,2115,2115,2115,2115,6
|
|
20230831,132900,479414430,2120,2120,2120,2120,0
|
|
20230831,132800,479414430,2120,2120,2120,2120,91
|
|
20230831,132700,479221510,2125,2125,2125,2125,0
|
|
20230831,132600,479221510,2125,2125,2125,2125,0
|
|
20230831,132500,479221510,2125,2125,2125,2125,22
|
|
20230831,132400,479174760,2125,2125,2125,2125,0
|
|
20230831,132300,479174760,2125,2125,2125,2120,2949
|
|
20230831,132200,472920635,2120,2120,2120,2120,224
|
|
20230831,132100,472445755,2120,2120,2120,2120,2000
|
|
20230831,132000,468205755,2125,2125,2125,2125,1639
|
|
20230831,131900,464722880,2130,2130,2130,2130,0
|
|
20230831,131800,464722880,2130,2130,2130,2130,0
|
|
20230831,131700,464722880,2130,2130,2130,2130,0
|
|
20230831,131600,464722880,2130,2130,2130,2130,437
|
|
20230831,131500,463792070,2130,2130,2130,2130,133
|
|
20230831,131400,463508780,2125,2125,2125,2125,0
|
|
20230831,131300,463508780,2125,2125,2125,2125,0
|
|
20230831,131200,463508780,2125,2125,2125,2125,0
|
|
20230831,131100,463508780,2125,2125,2125,2125,958
|
|
20230831,131000,461473030,2130,2130,2130,2130,0
|
|
20230831,130900,461473030,2130,2130,2130,2130,0
|
|
20230831,130800,461473030,2130,2130,2130,2130,0
|
|
20230831,130700,461473030,2130,2130,2130,2130,0
|
|
20230831,130600,461473030,2130,2130,2130,2130,5
|
|
20230831,130500,461462380,2130,2130,2130,2130,601
|
|
20230831,130400,460182250,2130,2130,2130,2130,0
|
|
20230831,130300,460182250,2130,2130,2130,2130,5
|
|
20230831,130200,460171600,2130,2130,2130,2130,22
|
|
20230831,130100,460124740,2130,2130,2130,2130,50
|
|
20230831,130000,460018240,2125,2125,2125,2125,0
|
|
20230831,125900,460018240,2125,2125,2125,2125,0
|
|
20230831,125800,460018240,2125,2130,2130,2125,271
|
|
20230831,125700,459442110,2125,2125,2125,2125,0
|
|
20230831,125600,459442110,2125,2125,2125,2125,0
|
|
20230831,125500,459442110,2125,2125,2125,2125,50
|
|
20230831,125400,459335860,2125,2125,2125,2125,100
|
|
20230831,125300,459123360,2125,2125,2125,2125,100
|
|
20230831,125200,458910860,2125,2125,2125,2125,993
|
|
20230831,125100,456800735,2125,2130,2130,2125,162
|
|
20230831,125000,456456475,2130,2130,2130,2130,725
|
|
20230831,124900,454912225,2125,2125,2125,2125,200
|
|
20230831,124800,454487225,2125,2125,2125,2125,0
|
|
20230831,124700,454487225,2125,2125,2125,2125,20
|
|
20230831,124600,454444725,2125,2125,2125,2125,0
|
|
20230831,124500,454444725,2125,2125,2125,2125,4
|
|
20230831,124400,454436225,2125,2125,2125,2125,0
|
|
20230831,124300,454436225,2125,2125,2125,2125,100
|
|
20230831,124200,454223725,2130,2125,2130,2125,1234
|
|
20230831,124100,451600305,2125,2125,2125,2125,10
|
|
20230831,124000,451579055,2130,2130,2130,2130,22
|
|
20230831,123900,451532195,2130,2130,2130,2130,0
|
|
20230831,123800,451532195,2130,2130,2130,2130,0
|
|
20230831,123700,451532195,2130,2130,2130,2130,0
|
|
20230831,123600,451532195,2130,2135,2135,2130,655
|
|
20230831,123500,450137035,2135,2135,2135,2135,0
|
|
20230831,123400,450137035,2135,2135,2135,2135,1670
|
|
20230831,123300,446571585,2130,2130,2130,2130,0
|
|
20230831,123200,446571585,2130,2130,2130,2130,566
|
|
20230831,123100,445366005,2130,2135,2135,2130,1858
|
|
20230831,123000,441408360,2140,2140,2140,2140,0
|
|
20230831,122900,441408360,2140,2140,2140,2140,0
|
|
20230831,122800,441408360,2140,2140,2140,2140,0
|
|
20230831,122700,441408360,2140,2140,2140,2140,22
|
|
20230831,122600,441361280,2140,2140,2140,2140,74
|
|
20230831,122500,441202920,2140,2140,2140,2140,230
|
|
20230831,122400,440710720,2140,2140,2140,2140,228
|
|
20230831,122300,440222800,2135,2135,2135,2135,0
|
|
20230831,122200,440222800,2135,2135,2135,2135,4
|
|
20230831,122100,440214260,2135,2135,2135,2135,5
|
|
20230831,122000,440203585,2135,2135,2135,2135,92
|
|
20230831,121900,440007165,2125,2125,2125,2125,0
|
|
20230831,121800,440007165,2125,2125,2125,2125,0
|
|
20230831,121700,440007165,2125,2130,2130,2125,956
|
|
20230831,121600,437974640,2130,2130,2130,2130,0
|
|
20230831,121500,437974640,2130,2130,2130,2130,317
|
|
20230831,121400,437299430,2130,2130,2130,2130,0
|
|
20230831,121300,437299430,2130,2130,2130,2130,0
|
|
20230831,121200,437299430,2130,2130,2130,2130,0
|
|
20230831,121100,437299430,2130,2130,2130,2130,1500
|
|
20230831,121000,434104430,2125,2125,2125,2125,300
|
|
20230831,120900,433466930,2130,2130,2130,2130,0
|
|
20230831,120800,433466930,2130,2130,2130,2125,725
|
|
20230831,120700,431924905,2130,2130,2130,2130,22
|
|
20230831,120600,431878045,2130,2130,2130,2130,0
|
|
20230831,120500,431878045,2130,2130,2130,2130,0
|
|
20230831,120400,431878045,2130,2130,2130,2130,0
|
|
20230831,120300,431878045,2130,2130,2130,2130,1789
|
|
20230831,120200,428067475,2125,2125,2125,2125,0
|
|
20230831,120100,428067475,2125,2125,2125,2125,0
|
|
20230831,120000,428067475,2125,2125,2125,2125,294
|
|
20230831,115900,427442725,2125,2125,2125,2125,31
|
|
20230831,115800,427376850,2130,2130,2130,2130,0
|
|
20230831,115700,427376850,2130,2130,2130,2130,0
|
|
20230831,115600,427376850,2130,2130,2130,2130,0
|
|
20230831,115500,427376850,2130,2130,2130,2130,100
|
|
20230831,115400,427163850,2130,2130,2130,2130,0
|
|
20230831,115300,427163850,2130,2130,2130,2130,1
|
|
20230831,115200,427161720,2130,2130,2130,2130,22
|
|
20230831,115100,427114860,2130,2130,2130,2130,230
|
|
20230831,115000,426624960,2120,2120,2120,2120,0
|
|
20230831,114900,426624960,2120,2120,2120,2120,0
|
|
20230831,114800,426624960,2120,2120,2120,2120,0
|
|
20230831,114700,426624960,2120,2120,2120,2120,0
|
|
20230831,114600,426624960,2120,2120,2120,2120,24
|
|
20230831,114500,426574080,2120,2120,2120,2120,0
|
|
20230831,114400,426574080,2120,2120,2120,2120,0
|
|
20230831,114300,426574080,2120,2120,2120,2120,738
|
|
20230831,114200,425009520,2120,2125,2125,2120,1239
|
|
20230831,114100,422380340,2125,2125,2125,2120,1527
|
|
20230831,114000,419135830,2125,2125,2125,2125,0
|
|
20230831,113900,419135830,2125,2125,2125,2125,271
|
|
20230831,113800,418559955,2130,2130,2135,2130,982
|
|
20230831,113700,416465945,2135,2135,2135,2135,0
|
|
20230831,113600,416465945,2135,2135,2135,2135,0
|
|
20230831,113500,416465945,2135,2135,2135,2135,0
|
|
20230831,113400,416465945,2135,2135,2135,2135,231
|
|
20230831,113300,415972760,2135,2135,2135,2135,150
|
|
20230831,113200,415652510,2135,2135,2135,2135,0
|
|
20230831,113100,415652510,2135,2135,2135,2135,0
|
|
20230831,113000,415652510,2135,2135,2135,2135,0
|
|
20230831,112900,415652510,2135,2135,2135,2135,22
|
|
20230831,112800,415605540,2135,2135,2135,2135,0
|
|
20230831,112700,415605540,2135,2135,2135,2135,0
|
|
20230831,112600,415605540,2135,2135,2135,2135,0
|
|
20230831,112500,415605540,2135,2135,2135,2135,0
|
|
20230831,112400,415605540,2135,2135,2135,2135,0
|
|
20230831,112300,415605540,2135,2135,2135,2135,10
|
|
20230831,112200,415584190,2135,2135,2135,2135,0
|
|
20230831,112100,415584190,2135,2135,2135,2135,0
|
|
20230831,112000,415584190,2135,2135,2135,2135,300
|
|
20230831,111900,414943690,2135,2135,2135,2135,0
|
|
20230831,111800,414943690,2135,2135,2135,2135,0
|
|
20230831,111700,414943690,2135,2135,2135,2135,252
|
|
20230831,111600,414405670,2125,2125,2125,2125,0
|
|
20230831,111500,414405670,2125,2125,2125,2125,1200
|
|
20230831,111400,411855670,2125,2125,2125,2125,100
|
|
20230831,111300,411643170,2125,2125,2125,2125,0
|
|
20230831,111200,411643170,2125,2125,2125,2125,2185
|
|
20230831,111100,407000045,2125,2125,2125,2125,0
|
|
20230831,111000,407000045,2125,2135,2135,2125,3613
|
|
20230831,110900,399304350,2140,2140,2140,2140,0
|
|
20230831,110800,399304350,2140,2140,2140,2140,79
|
|
20230831,110700,399135290,2135,2135,2135,2135,2056
|
|
20230831,110600,394745730,2135,2135,2135,2135,579
|
|
20230831,110500,393509565,2130,2130,2130,2130,449
|
|
20230831,110400,392553195,2135,2135,2135,2135,79
|
|
20230831,110300,392384530,2140,2140,2140,2140,0
|
|
20230831,110200,392384530,2140,2130,2140,2130,187
|
|
20230831,110100,391985440,2140,2140,2140,2140,0
|
|
20230831,110000,391985440,2140,2140,2140,2140,310
|
|
20230831,105900,391322040,2135,2135,2135,2135,0
|
|
20230831,105800,391322040,2135,2140,2140,2135,407
|
|
20230831,105700,390452695,2140,2140,2140,2140,0
|
|
20230831,105600,390452695,2140,2140,2140,2140,0
|
|
20230831,105500,390452695,2140,2140,2140,2140,0
|
|
20230831,105400,390452695,2140,2140,2140,2140,116
|
|
20230831,105300,390204455,2140,2140,2140,2140,0
|
|
20230831,105200,390204455,2140,2140,2140,2140,0
|
|
20230831,105100,390204455,2140,2140,2140,2140,0
|
|
20230831,105000,390204455,2140,2140,2140,2140,1
|
|
20230831,104900,390202315,2140,2140,2140,2140,9
|
|
20230831,104800,390183055,2140,2140,2140,2140,0
|
|
20230831,104700,390183055,2140,2135,2140,2135,896
|
|
20230831,104600,388269095,2140,2140,2140,2140,0
|
|
20230831,104500,388269095,2140,2140,2140,2140,0
|
|
20230831,104400,388269095,2140,2140,2140,2140,0
|
|
20230831,104300,388269095,2140,2135,2140,2135,1730
|
|
20230831,104200,384574395,2135,2135,2135,2135,522
|
|
20230831,104100,383459925,2135,2135,2135,2135,0
|
|
20230831,104000,383459925,2135,2135,2135,2135,3000
|
|
20230831,103900,377054925,2125,2130,2130,2125,2704
|
|
20230831,103800,371302155,2125,2125,2125,2125,0
|
|
20230831,103700,371302155,2125,2125,2125,2125,0
|
|
20230831,103600,371302155,2125,2130,2135,2125,670
|
|
20230831,103500,369875800,2130,2130,2130,2130,89
|
|
20230831,103400,369686230,2130,2130,2130,2130,0
|
|
20230831,103300,369686230,2130,2130,2130,2130,139
|
|
20230831,103200,369390160,2130,2130,2130,2130,539
|
|
20230831,103100,368242090,2130,2130,2130,2130,0
|
|
20230831,103000,368242090,2130,2135,2135,2130,2880
|
|
20230831,102900,362106990,2135,2135,2135,2135,0
|
|
20230831,102800,362106990,2135,2135,2135,2135,1
|
|
20230831,102700,362104855,2135,2135,2135,2135,50
|
|
20230831,102600,361998105,2135,2135,2135,2135,230
|
|
20230831,102500,361507055,2135,2135,2135,2135,100
|
|
20230831,102400,361293555,2135,2135,2135,2135,2092
|
|
20230831,102300,356827135,2135,2135,2135,2135,0
|
|
20230831,102200,356827135,2135,2135,2135,2135,2243
|
|
20230831,102100,352038330,2140,2140,2140,2140,75
|
|
20230831,102000,351877830,2135,2135,2135,2135,0
|
|
20230831,101900,351877830,2135,2140,2140,2135,4234
|
|
20230831,101800,342838235,2140,2140,2140,2140,0
|
|
20230831,101700,342838235,2140,2140,2140,2140,471
|
|
20230831,101600,341830295,2140,2140,2140,2135,745
|
|
20230831,101500,340237495,2140,2140,2140,2140,0
|
|
20230831,101400,340237495,2140,2140,2140,2140,7
|
|
20230831,101300,340222515,2140,2140,2140,2140,140
|
|
20230831,101200,339922915,2140,2140,2140,2140,3
|
|
20230831,101100,339916495,2140,2140,2140,2140,0
|
|
20230831,101000,339916495,2140,2140,2140,2140,71
|
|
20230831,100900,339764555,2140,2140,2140,2140,230
|
|
20230831,100800,339272355,2140,2140,2140,2140,22
|
|
20230831,100700,339225275,2140,2140,2140,2140,0
|
|
20230831,100600,339225275,2140,2140,2140,2140,0
|
|
20230831,100500,339225275,2140,2140,2140,2140,0
|
|
20230831,100400,339225275,2140,2140,2140,2140,0
|
|
20230831,100300,339225275,2140,2140,2140,2140,0
|
|
20230831,100200,339225275,2140,2140,2140,2140,0
|
|
20230831,100100,339225275,2140,2140,2140,2140,4749
|
|
20230831,100000,329062415,2140,2140,2140,2140,300
|
|
20230831,095900,328420415,2140,2140,2140,2140,1692
|
|
20230831,095800,324799535,2140,2140,2140,2140,757
|
|
20230831,095700,323179555,2140,2140,2140,2140,1
|
|
20230831,095600,323177415,2145,2145,2145,2145,22
|
|
20230831,095500,323130225,2145,2145,2145,2145,605
|
|
20230831,095400,321832500,2145,2145,2145,2145,1
|
|
20230831,095300,321830355,2145,2145,2145,2145,1
|
|
20230831,095200,321828210,2145,2145,2145,2145,230
|
|
20230831,095100,321334860,2140,2140,2140,2140,3354
|
|
20230831,095000,314157300,2140,2140,2140,2140,0
|
|
20230831,094900,314157300,2140,2145,2145,2140,30
|
|
20230831,094800,314093085,2145,2145,2145,2145,0
|
|
20230831,094700,314093085,2145,2145,2145,2145,1944
|
|
20230831,094600,309923205,2145,2145,2145,2145,0
|
|
20230831,094500,309923205,2145,2145,2145,2145,0
|
|
20230831,094400,309923205,2145,2145,2145,2145,49
|
|
20230831,094300,309818100,2145,2145,2145,2145,0
|
|
20230831,094200,309818100,2145,2145,2145,2145,0
|
|
20230831,094100,309818100,2145,2145,2145,2145,0
|
|
20230831,094000,309818100,2145,2145,2145,2145,23
|
|
20230831,093900,309768765,2150,2145,2150,2145,10684
|
|
20230831,093800,286818445,2145,2145,2145,2145,1
|
|
20230831,093700,286816300,2140,2145,2145,2140,2694
|
|
20230831,093600,281050945,2145,2145,2145,2145,1220
|
|
20230831,093500,278434045,2145,2145,2145,2145,680
|
|
20230831,093400,276975445,2145,2145,2145,2145,500
|
|
20230831,093300,275902945,2145,2145,2145,2145,488
|
|
20230831,093200,274856185,2145,2145,2145,2145,1119
|
|
20230831,093100,272455930,2140,2140,2140,2140,73
|
|
20230831,093000,272299710,2145,2145,2145,2145,0
|
|
20230831,092900,272299710,2145,2145,2145,2145,0
|
|
20230831,092800,272299710,2145,2145,2145,2145,0
|
|
20230831,092700,272299710,2145,2145,2145,2145,7
|
|
20230831,092600,272284695,2145,2145,2145,2145,159
|
|
20230831,092500,271943640,2140,2140,2140,2140,0
|
|
20230831,092400,271943640,2140,2145,2145,2140,1850
|
|
20230831,092300,267976640,2140,2140,2140,2140,0
|
|
20230831,092200,267976640,2140,2135,2145,2135,1755
|
|
20230831,092100,264219820,2135,2140,2140,2135,5000
|
|
20230831,092000,253540140,2140,2140,2140,2140,5500
|
|
20230831,091900,241770140,2145,2145,2145,2145,104
|
|
20230831,091800,241547060,2140,2140,2140,2140,80
|
|
20230831,091700,241375860,2140,2140,2140,2140,73
|
|
20230831,091600,241219640,2140,2145,2145,2140,1715
|
|
20230831,091500,237545960,2145,2145,2145,2145,1428
|
|
20230831,091400,234482900,2145,2145,2145,2145,9918
|
|
20230831,091300,213208790,2140,2140,2140,2140,0
|
|
20230831,091200,213208790,2140,2140,2140,2140,0
|
|
20230831,091100,213208790,2140,2145,2145,2140,2404
|
|
20230831,091000,208054710,2150,2150,2150,2150,1060
|
|
20230831,090900,205775710,2150,2145,2150,2145,16288
|
|
20230831,090800,170788300,2145,2145,2145,2145,3642
|
|
20230831,090700,162976210,2150,2145,2150,2145,9074
|
|
20230831,090600,143512110,2145,2145,2145,2145,5723
|
|
20230831,090500,131236275,2145,2145,2145,2145,15527
|
|
20230831,090400,97930860,2145,2150,2150,2145,20252
|
|
20230831,090300,54404955,2150,2160,2160,2150,18099
|
|
20230831,090200,15463705,2155,2155,2155,2150,2001
|
|
20230831,090100,11151800,2155,2150,2155,2150,130
|
|
20230831,090000,10871800,2155,2150,2155,2150,5052
|