634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193100,845500416,1655,1655,1655,1655,7568
|
|
20230831,193000,845500416,1655,1655,1655,1655,0
|
|
20230831,192900,845500416,1655,1655,1655,1655,0
|
|
20230831,192800,845500416,1655,1655,1655,1655,0
|
|
20230831,192700,845500416,1655,1655,1655,1655,0
|
|
20230831,192600,845500416,1655,1655,1655,1655,0
|
|
20230831,192500,845500416,1655,1655,1655,1655,0
|
|
20230831,192400,845500416,1655,1655,1655,1655,0
|
|
20230831,192300,845500416,1655,1655,1655,1655,0
|
|
20230831,192200,845500416,1655,1655,1655,1655,0
|
|
20230831,192100,845500416,1655,1655,1655,1655,0
|
|
20230831,192000,845500416,1655,1655,1655,1655,0
|
|
20230831,191900,845500416,1655,1655,1655,1655,0
|
|
20230831,191800,845500416,1655,1655,1655,1655,0
|
|
20230831,191700,845500416,1655,1655,1655,1655,0
|
|
20230831,191600,845500416,1655,1655,1655,1655,0
|
|
20230831,191500,845500416,1655,1655,1655,1655,0
|
|
20230831,191400,845500416,1655,1655,1655,1655,0
|
|
20230831,191300,845500416,1655,1655,1655,1655,0
|
|
20230831,191200,845500416,1655,1655,1655,1655,0
|
|
20230831,191100,845500416,1655,1655,1655,1655,0
|
|
20230831,191000,845500416,1655,1655,1655,1655,0
|
|
20230831,190900,845500416,1655,1655,1655,1655,0
|
|
20230831,190800,845500416,1655,1655,1655,1655,0
|
|
20230831,190700,845500416,1655,1655,1655,1655,0
|
|
20230831,190600,845500416,1655,1655,1655,1655,0
|
|
20230831,190500,845500416,1655,1655,1655,1655,0
|
|
20230831,190400,845500416,1655,1655,1655,1655,0
|
|
20230831,190300,845500416,1655,1655,1655,1655,0
|
|
20230831,190200,845500416,1655,1655,1655,1655,0
|
|
20230831,190100,845500416,1655,1655,1655,1655,7568
|
|
20230831,190000,845500416,1655,1655,1655,1655,0
|
|
20230831,185900,845500416,1655,1655,1655,1655,0
|
|
20230831,185800,845500416,1655,1655,1655,1655,0
|
|
20230831,185700,845500416,1655,1655,1655,1655,0
|
|
20230831,185600,845500416,1655,1655,1655,1655,0
|
|
20230831,185500,845500416,1655,1655,1655,1655,0
|
|
20230831,185400,845500416,1655,1655,1655,1655,0
|
|
20230831,185300,845500416,1655,1655,1655,1655,0
|
|
20230831,185200,845500416,1655,1655,1655,1655,0
|
|
20230831,185100,845500416,1655,1655,1655,1655,0
|
|
20230831,185000,845500416,1655,1655,1655,1655,0
|
|
20230831,184900,845500416,1655,1655,1655,1655,0
|
|
20230831,184800,845500416,1655,1655,1655,1655,0
|
|
20230831,184700,845500416,1655,1655,1655,1655,0
|
|
20230831,184600,845500416,1655,1655,1655,1655,0
|
|
20230831,184500,845500416,1655,1655,1655,1655,0
|
|
20230831,184400,845500416,1655,1655,1655,1655,0
|
|
20230831,184300,845500416,1655,1655,1655,1655,0
|
|
20230831,184200,845500416,1655,1655,1655,1655,0
|
|
20230831,184100,845500416,1655,1655,1655,1655,0
|
|
20230831,184000,845500416,1655,1655,1655,1655,0
|
|
20230831,183900,845500416,1655,1655,1655,1655,0
|
|
20230831,183800,845500416,1655,1655,1655,1655,0
|
|
20230831,183700,845500416,1655,1655,1655,1655,0
|
|
20230831,183600,845500416,1655,1655,1655,1655,0
|
|
20230831,183500,845500416,1655,1655,1655,1655,0
|
|
20230831,183400,845500416,1655,1655,1655,1655,0
|
|
20230831,183300,845500416,1655,1655,1655,1655,0
|
|
20230831,183200,845500416,1655,1655,1655,1655,0
|
|
20230831,183100,845500416,1655,1655,1655,1655,7568
|
|
20230831,183000,845500416,1655,1655,1655,1655,0
|
|
20230831,182900,845500416,1655,1655,1655,1655,0
|
|
20230831,182800,845500416,1655,1655,1655,1655,0
|
|
20230831,182700,845500416,1655,1655,1655,1655,0
|
|
20230831,182600,845500416,1655,1655,1655,1655,0
|
|
20230831,182500,845500416,1655,1655,1655,1655,0
|
|
20230831,182400,845500416,1655,1655,1655,1655,0
|
|
20230831,182300,845500416,1655,1655,1655,1655,0
|
|
20230831,182200,845500416,1655,1655,1655,1655,0
|
|
20230831,182100,845500416,1655,1655,1655,1655,0
|
|
20230831,182000,845500416,1655,1655,1655,1655,0
|
|
20230831,181900,845500416,1655,1655,1655,1655,0
|
|
20230831,181800,845500416,1655,1655,1655,1655,0
|
|
20230831,181700,845500416,1655,1655,1655,1655,0
|
|
20230831,181600,845500416,1655,1655,1655,1655,0
|
|
20230831,181500,845500416,1655,1655,1655,1655,0
|
|
20230831,181400,845500416,1655,1655,1655,1655,0
|
|
20230831,181300,845500416,1655,1655,1655,1655,0
|
|
20230831,181200,845500416,1655,1655,1655,1655,0
|
|
20230831,181100,845500416,1655,1655,1655,1655,0
|
|
20230831,181000,845500416,1655,1655,1655,1655,0
|
|
20230831,180900,845500416,1655,1655,1655,1655,0
|
|
20230831,180800,845500416,1655,1655,1655,1655,0
|
|
20230831,180700,845500416,1655,1655,1655,1655,0
|
|
20230831,180600,845500416,1655,1655,1655,1655,0
|
|
20230831,180500,845500416,1655,1655,1655,1655,0
|
|
20230831,180400,845500416,1655,1655,1655,1655,0
|
|
20230831,180300,845500416,1655,1655,1655,1655,0
|
|
20230831,180200,845500416,1655,1655,1655,1655,0
|
|
20230831,180100,845500416,1655,1655,1655,1655,7568
|
|
20230831,180000,845500416,1655,1655,1655,1655,0
|
|
20230831,175900,845500416,1655,1655,1655,1655,0
|
|
20230831,175800,845500416,1655,1655,1655,1655,0
|
|
20230831,175700,845500416,1655,1655,1655,1655,0
|
|
20230831,175600,845500416,1655,1655,1655,1655,0
|
|
20230831,175500,845500416,1655,1655,1655,1655,0
|
|
20230831,175400,845500416,1655,1655,1655,1655,0
|
|
20230831,175300,845500416,1655,1655,1655,1655,0
|
|
20230831,175200,845500416,1655,1655,1655,1655,0
|
|
20230831,175100,845500416,1655,1655,1655,1655,0
|
|
20230831,175000,845500416,1655,1655,1655,1655,0
|
|
20230831,174900,845500416,1655,1655,1655,1655,0
|
|
20230831,174800,845500416,1655,1655,1655,1655,0
|
|
20230831,174700,845500416,1655,1655,1655,1655,0
|
|
20230831,174600,845500416,1655,1655,1655,1655,0
|
|
20230831,174500,845500416,1655,1655,1655,1655,0
|
|
20230831,174400,845500416,1655,1655,1655,1655,0
|
|
20230831,174300,845500416,1655,1655,1655,1655,0
|
|
20230831,174200,845500416,1655,1655,1655,1655,0
|
|
20230831,174100,845500416,1655,1655,1655,1655,0
|
|
20230831,174000,845500416,1655,1655,1655,1655,0
|
|
20230831,173900,845500416,1655,1655,1655,1655,0
|
|
20230831,173800,845500416,1655,1655,1655,1655,0
|
|
20230831,173700,845500416,1655,1655,1655,1655,0
|
|
20230831,173600,845500416,1655,1655,1655,1655,0
|
|
20230831,173500,845500416,1655,1655,1655,1655,0
|
|
20230831,173400,845500416,1655,1655,1655,1655,0
|
|
20230831,173300,845500416,1655,1655,1655,1655,0
|
|
20230831,173200,845500416,1655,1655,1655,1655,0
|
|
20230831,173100,845500416,1655,1655,1655,1655,7568
|
|
20230831,173000,845500416,1655,1655,1655,1655,0
|
|
20230831,172900,845500416,1655,1655,1655,1655,0
|
|
20230831,172800,845500416,1655,1655,1655,1655,0
|
|
20230831,172700,845500416,1655,1655,1655,1655,0
|
|
20230831,172600,845500416,1655,1655,1655,1655,0
|
|
20230831,172500,845500416,1655,1655,1655,1655,0
|
|
20230831,172400,845500416,1655,1655,1655,1655,0
|
|
20230831,172300,845500416,1655,1655,1655,1655,0
|
|
20230831,172200,845500416,1655,1655,1655,1655,0
|
|
20230831,172100,845500416,1655,1655,1655,1655,0
|
|
20230831,172000,845500416,1655,1655,1655,1655,0
|
|
20230831,171900,845500416,1655,1655,1655,1655,0
|
|
20230831,171800,845500416,1655,1655,1655,1655,0
|
|
20230831,171700,845500416,1655,1655,1655,1655,0
|
|
20230831,171600,845500416,1655,1655,1655,1655,0
|
|
20230831,171500,845500416,1655,1655,1655,1655,0
|
|
20230831,171400,845500416,1655,1655,1655,1655,0
|
|
20230831,171300,845500416,1655,1655,1655,1655,0
|
|
20230831,171200,845500416,1655,1655,1655,1655,0
|
|
20230831,171100,845500416,1655,1655,1655,1655,0
|
|
20230831,171000,845500416,1655,1655,1655,1655,0
|
|
20230831,170900,845500416,1655,1655,1655,1655,0
|
|
20230831,170800,845500416,1655,1655,1655,1655,0
|
|
20230831,170700,845500416,1655,1655,1655,1655,0
|
|
20230831,170600,845500416,1655,1655,1655,1655,0
|
|
20230831,170500,845500416,1655,1655,1655,1655,0
|
|
20230831,170400,845500416,1655,1655,1655,1655,0
|
|
20230831,170300,845500416,1655,1655,1655,1655,0
|
|
20230831,170200,845500416,1655,1655,1655,1655,0
|
|
20230831,170100,845500416,1655,1655,1655,1655,7568
|
|
20230831,170000,845500416,1655,1655,1655,1655,0
|
|
20230831,165900,845500416,1655,1655,1655,1655,0
|
|
20230831,165800,845500416,1655,1655,1655,1655,0
|
|
20230831,165700,845500416,1655,1655,1655,1655,0
|
|
20230831,165600,845500416,1655,1655,1655,1655,0
|
|
20230831,165500,845500416,1655,1655,1655,1655,0
|
|
20230831,165400,845500416,1655,1655,1655,1655,0
|
|
20230831,165300,845500416,1655,1655,1655,1655,0
|
|
20230831,165200,845500416,1655,1655,1655,1655,0
|
|
20230831,165100,845500416,1655,1655,1655,1655,0
|
|
20230831,165000,845500416,1655,1655,1655,1655,0
|
|
20230831,164900,845500416,1655,1655,1655,1655,0
|
|
20230831,164800,845500416,1655,1655,1655,1655,0
|
|
20230831,164700,845500416,1655,1655,1655,1655,0
|
|
20230831,164600,845500416,1655,1655,1655,1655,0
|
|
20230831,164500,845500416,1655,1655,1655,1655,0
|
|
20230831,164400,845500416,1655,1655,1655,1655,0
|
|
20230831,164300,845500416,1655,1655,1655,1655,0
|
|
20230831,164200,845500416,1655,1655,1655,1655,0
|
|
20230831,164100,845500416,1655,1655,1655,1655,0
|
|
20230831,164000,845500416,1655,1655,1655,1655,0
|
|
20230831,163900,845500416,1655,1655,1655,1655,0
|
|
20230831,163800,845500416,1655,1655,1655,1655,0
|
|
20230831,163700,845500416,1655,1655,1655,1655,0
|
|
20230831,163600,845500416,1655,1655,1655,1655,0
|
|
20230831,163500,845500416,1655,1655,1655,1655,0
|
|
20230831,163400,845500416,1655,1655,1655,1655,0
|
|
20230831,163300,845500416,1655,1655,1655,1655,0
|
|
20230831,163200,845500416,1655,1655,1655,1655,0
|
|
20230831,163100,845500416,1655,1655,1655,1655,7568
|
|
20230831,163000,845500416,1655,1655,1655,1655,0
|
|
20230831,162900,845500416,1655,1655,1655,1655,0
|
|
20230831,162800,845500416,1655,1655,1655,1655,0
|
|
20230831,162700,845500416,1655,1655,1655,1655,0
|
|
20230831,162600,845500416,1655,1655,1655,1655,0
|
|
20230831,162500,845500416,1655,1655,1655,1655,0
|
|
20230831,162400,845500416,1655,1655,1655,1655,0
|
|
20230831,162300,845500416,1655,1655,1655,1655,0
|
|
20230831,162200,845500416,1655,1655,1655,1655,0
|
|
20230831,162100,845500416,1655,1655,1655,1655,0
|
|
20230831,162000,845500416,1655,1655,1655,1655,0
|
|
20230831,161900,845500416,1655,1655,1655,1655,0
|
|
20230831,161800,845500416,1655,1655,1655,1655,0
|
|
20230831,161700,845500416,1655,1655,1655,1655,0
|
|
20230831,161600,845500416,1655,1655,1655,1655,0
|
|
20230831,161500,845500416,1655,1655,1655,1655,0
|
|
20230831,161400,845500416,1655,1655,1655,1655,0
|
|
20230831,161300,845500416,1655,1655,1655,1655,0
|
|
20230831,161200,845500416,1655,1655,1655,1655,0
|
|
20230831,161100,845500416,1655,1655,1655,1655,0
|
|
20230831,161000,845500416,1655,1655,1655,1655,0
|
|
20230831,160900,845500416,1655,1655,1655,1655,0
|
|
20230831,160800,845500416,1655,1655,1655,1655,0
|
|
20230831,160700,845500416,1655,1655,1655,1655,0
|
|
20230831,160600,845500416,1655,1655,1655,1655,0
|
|
20230831,160500,845500416,1655,1655,1655,1655,0
|
|
20230831,160400,845500416,1655,1655,1655,1655,0
|
|
20230831,160300,845500416,1655,1655,1655,1655,0
|
|
20230831,160200,845500416,1655,1655,1655,1655,0
|
|
20230831,160100,845500416,1655,1655,1655,1655,7568
|
|
20230831,160000,845500416,1655,1655,1655,1655,0
|
|
20230831,155900,845500416,1655,1655,1655,1655,0
|
|
20230831,155800,845500416,1655,1655,1655,1655,0
|
|
20230831,155700,845500416,1655,1655,1655,1655,0
|
|
20230831,155600,845500416,1655,1655,1655,1655,0
|
|
20230831,155500,845500416,1655,1655,1655,1655,0
|
|
20230831,155400,845500416,1655,1655,1655,1655,0
|
|
20230831,155300,845500416,1655,1655,1655,1655,0
|
|
20230831,155200,845500416,1655,1655,1655,1655,0
|
|
20230831,155100,845500416,1655,1655,1655,1655,0
|
|
20230831,155000,845500416,1655,1655,1655,1655,0
|
|
20230831,154900,845500416,1655,1655,1655,1655,0
|
|
20230831,154800,845500416,1655,1655,1655,1655,0
|
|
20230831,154700,845500416,1655,1655,1655,1655,0
|
|
20230831,154600,845500416,1655,1655,1655,1655,0
|
|
20230831,154500,845500416,1655,1655,1655,1655,0
|
|
20230831,154400,845500416,1655,1655,1655,1655,0
|
|
20230831,154300,845500416,1655,1655,1655,1655,0
|
|
20230831,154200,845500416,1655,1655,1655,1655,0
|
|
20230831,154100,845500416,1655,1655,1655,1655,0
|
|
20230831,154000,845500416,1655,1655,1655,1655,0
|
|
20230831,153900,845500416,1655,1655,1655,1655,0
|
|
20230831,153800,845500416,1655,1655,1655,1655,0
|
|
20230831,153700,845500416,1655,1655,1655,1655,0
|
|
20230831,153600,845500416,1655,1655,1655,1655,0
|
|
20230831,153500,845500416,1655,1655,1655,1655,0
|
|
20230831,153400,845500416,1655,1655,1655,1655,0
|
|
20230831,153300,845500416,1655,1655,1655,1655,0
|
|
20230831,153200,845500416,1655,1655,1655,1655,0
|
|
20230831,153100,845500416,1655,1655,1655,1655,7568
|
|
20230831,153000,845500416,1655,1655,1655,1655,7568
|
|
20230831,152900,832975376,1655,1655,1655,1655,0
|
|
20230831,152800,832975376,1655,1655,1655,1655,0
|
|
20230831,152700,832975376,1655,1655,1655,1655,0
|
|
20230831,152600,832975376,1655,1655,1655,1655,0
|
|
20230831,152500,832975376,1655,1655,1655,1655,0
|
|
20230831,152400,832975376,1655,1655,1655,1655,0
|
|
20230831,152300,832975376,1655,1655,1655,1655,0
|
|
20230831,152200,832975376,1655,1655,1655,1655,0
|
|
20230831,152100,832975376,1655,1655,1655,1655,0
|
|
20230831,152000,832975376,1655,1655,1655,1655,0
|
|
20230831,151900,832975376,1655,1653,1655,1653,490
|
|
20230831,151800,832164617,1654,1655,1655,1653,3392
|
|
20230831,151700,826556695,1658,1660,1661,1658,2516
|
|
20230831,151600,822384291,1660,1658,1660,1658,45
|
|
20230831,151500,822309661,1658,1658,1658,1658,16
|
|
20230831,151400,822283133,1658,1660,1660,1653,6236
|
|
20230831,151300,811967096,1660,1660,1660,1660,120
|
|
20230831,151200,811767896,1660,1660,1660,1660,9
|
|
20230831,151100,811752956,1660,1660,1660,1660,2
|
|
20230831,151000,811749636,1658,1659,1659,1658,1101
|
|
20230831,150900,809924148,1659,1659,1659,1659,17
|
|
20230831,150800,809895945,1658,1658,1658,1658,132
|
|
20230831,150700,809677089,1659,1659,1659,1659,3
|
|
20230831,150600,809672112,1659,1660,1660,1659,152
|
|
20230831,150500,809419793,1660,1661,1661,1660,523
|
|
20230831,150400,808551602,1662,1662,1662,1662,104
|
|
20230831,150300,808378754,1662,1662,1662,1662,17
|
|
20230831,150200,808350500,1662,1662,1662,1662,7
|
|
20230831,150100,808338866,1662,1661,1662,1661,140
|
|
20230831,150000,808106315,1662,1662,1662,1662,1
|
|
20230831,145900,808104653,1653,1658,1658,1653,4525
|
|
20230831,145800,800614060,1665,1665,1665,1665,0
|
|
20230831,145700,800614060,1665,1665,1665,1665,101
|
|
20230831,145600,800445895,1663,1663,1663,1663,510
|
|
20230831,145500,799597765,1663,1656,1664,1656,57
|
|
20230831,145400,799503295,1657,1660,1664,1656,5945
|
|
20230831,145300,789644373,1665,1664,1665,1660,4326
|
|
20230831,145200,782459412,1664,1665,1665,1664,727
|
|
20230831,145100,781249483,1663,1664,1664,1663,150
|
|
20230831,145000,781000023,1664,1665,1665,1664,641
|
|
20230831,144900,779933398,1664,1664,1664,1664,35
|
|
20230831,144800,779875158,1664,1665,1665,1664,11
|
|
20230831,144700,779856853,1662,1662,1662,1662,18
|
|
20230831,144600,779826937,1665,1665,1665,1665,9
|
|
20230831,144500,779811952,1665,1665,1665,1665,301
|
|
20230831,144400,779310787,1665,1665,1665,1665,600
|
|
20230831,144300,778311787,1665,1665,1665,1665,1
|
|
20230831,144200,778310122,1665,1665,1665,1665,83
|
|
20230831,144100,778171927,1665,1665,1665,1665,75
|
|
20230831,144000,778047052,1665,1665,1665,1665,10
|
|
20230831,143900,778030402,1666,1665,1666,1660,2144
|
|
20230831,143800,774471346,1660,1661,1661,1660,2125
|
|
20230831,143700,770942738,1666,1666,1666,1666,100
|
|
20230831,143600,770776138,1666,1666,1666,1666,1195
|
|
20230831,143500,768785268,1666,1660,1666,1660,1012
|
|
20230831,143400,767105302,1660,1662,1665,1660,7040
|
|
20230831,143300,755410590,1663,1667,1667,1663,828
|
|
20230831,143200,754032690,1667,1667,1667,1667,0
|
|
20230831,143100,754032690,1667,1667,1667,1667,1400
|
|
20230831,143000,751698890,1662,1662,1662,1662,0
|
|
20230831,142900,751698890,1662,1667,1667,1662,120
|
|
20230831,142800,751499200,1667,1667,1667,1667,140
|
|
20230831,142700,751265820,1667,1667,1667,1667,1
|
|
20230831,142600,751264153,1662,1662,1662,1662,140
|
|
20230831,142500,751031473,1667,1667,1667,1667,1
|
|
20230831,142400,751029806,1663,1666,1667,1663,1247
|
|
20230831,142300,748955495,1666,1663,1666,1663,86
|
|
20230831,142200,748812267,1666,1663,1666,1663,28
|
|
20230831,142100,748765679,1662,1662,1662,1662,100
|
|
20230831,142000,748599479,1662,1662,1662,1662,0
|
|
20230831,141900,748599479,1662,1662,1662,1662,550
|
|
20230831,141800,747685379,1662,1662,1662,1662,0
|
|
20230831,141700,747685379,1662,1662,1662,1662,0
|
|
20230831,141600,747685379,1662,1666,1666,1662,81
|
|
20230831,141500,747550753,1661,1661,1661,1661,50
|
|
20230831,141400,747467703,1660,1666,1666,1660,1121
|
|
20230831,141300,745606746,1661,1661,1667,1661,2110
|
|
20230831,141200,742101892,1662,1666,1666,1662,410
|
|
20230831,141100,741418872,1667,1667,1667,1667,0
|
|
20230831,141000,741418872,1667,1667,1667,1667,7
|
|
20230831,140900,741407203,1667,1667,1667,1667,0
|
|
20230831,140800,741407203,1667,1667,1667,1667,100
|
|
20230831,140700,741240503,1660,1660,1660,1660,0
|
|
20230831,140600,741240503,1660,1667,1668,1660,2011
|
|
20230831,140500,737895657,1667,1667,1667,1667,0
|
|
20230831,140400,737895657,1667,1667,1667,1667,0
|
|
20230831,140300,737895657,1667,1667,1667,1667,0
|
|
20230831,140200,737895657,1667,1667,1667,1667,303
|
|
20230831,140100,737390556,1667,1667,1667,1667,0
|
|
20230831,140000,737390556,1667,1667,1667,1667,20
|
|
20230831,135900,737357216,1667,1667,1667,1667,0
|
|
20230831,135800,737357216,1667,1667,1667,1667,0
|
|
20230831,135700,737357216,1667,1667,1667,1667,200
|
|
20230831,135600,737023816,1660,1661,1661,1660,381
|
|
20230831,135500,736391256,1660,1660,1660,1660,0
|
|
20230831,135400,736391256,1660,1660,1660,1660,0
|
|
20230831,135300,736391256,1660,1663,1663,1660,12260
|
|
20230831,135200,716036274,1664,1673,1673,1664,1315
|
|
20230831,135100,713845621,1674,1674,1674,1674,0
|
|
20230831,135000,713845621,1674,1674,1674,1674,0
|
|
20230831,134900,713845621,1674,1674,1674,1674,35
|
|
20230831,134800,713787031,1674,1674,1674,1674,0
|
|
20230831,134700,713787031,1674,1669,1674,1664,5622
|
|
20230831,134600,704429812,1670,1673,1673,1670,8089
|
|
20230831,134500,690919299,1673,1681,1681,1673,3811
|
|
20230831,134400,684516746,1688,1689,1689,1682,78
|
|
20230831,134300,684385120,1689,1689,1689,1689,0
|
|
20230831,134200,684385120,1689,1689,1689,1689,10
|
|
20230831,134100,684368230,1680,1680,1680,1680,0
|
|
20230831,134000,684368230,1680,1682,1682,1680,3100
|
|
20230831,133900,679160177,1689,1689,1689,1689,1992
|
|
20230831,133800,675795689,1689,1689,1689,1689,1
|
|
20230831,133700,675794000,1689,1689,1689,1689,225
|
|
20230831,133600,675413975,1689,1687,1689,1687,30
|
|
20230831,133500,675363315,1689,1689,1689,1689,0
|
|
20230831,133400,675363315,1689,1689,1689,1689,0
|
|
20230831,133300,675363315,1689,1682,1689,1681,3999
|
|
20230831,133200,668639939,1683,1683,1683,1683,22
|
|
20230831,133100,668602913,1690,1690,1692,1681,555
|
|
20230831,133000,667666926,1692,1692,1692,1692,0
|
|
20230831,132900,667666926,1692,1687,1692,1687,33
|
|
20230831,132800,667611250,1687,1687,1687,1687,4
|
|
20230831,132700,667604502,1693,1687,1693,1687,1511
|
|
20230831,132600,665046810,1687,1681,1687,1681,60
|
|
20230831,132500,664945884,1682,1682,1682,1682,0
|
|
20230831,132400,664945884,1682,1687,1687,1682,841
|
|
20230831,132300,663531154,1688,1692,1692,1688,2154
|
|
20230831,132200,659895166,1693,1691,1693,1691,499
|
|
20230831,132100,659050996,1691,1691,1691,1691,51
|
|
20230831,132000,658964755,1692,1689,1692,1689,1165
|
|
20230831,131900,656996810,1692,1694,1694,1692,613
|
|
20230831,131800,655958512,1694,1690,1694,1690,702
|
|
20230831,131700,654770523,1690,1682,1690,1682,6415
|
|
20230831,131600,643971510,1681,1680,1681,1680,2084
|
|
20230831,131500,640469390,1680,1669,1680,1669,2830
|
|
20230831,131400,635736716,1669,1668,1669,1668,501
|
|
20230831,131300,634900647,1669,1668,1669,1668,300
|
|
20230831,131200,634400086,1668,1668,1668,1668,110
|
|
20230831,131100,634216606,1669,1666,1669,1666,2
|
|
20230831,131000,634213271,1665,1666,1666,1665,5
|
|
20230831,130900,634204944,1665,1665,1665,1665,31
|
|
20230831,130800,634153329,1664,1664,1664,1664,0
|
|
20230831,130700,634153329,1664,1664,1664,1664,0
|
|
20230831,130600,634153329,1664,1664,1664,1664,2
|
|
20230831,130500,634150001,1664,1664,1664,1664,489
|
|
20230831,130400,633336305,1663,1663,1663,1663,1833
|
|
20230831,130300,630288026,1663,1663,1663,1663,72
|
|
20230831,130200,630168290,1663,1666,1666,1663,2670
|
|
20230831,130100,625726631,1665,1670,1670,1665,319
|
|
20230831,130000,625194873,1670,1670,1670,1670,0
|
|
20230831,125900,625194873,1670,1670,1670,1666,2576
|
|
20230831,125800,620896221,1671,1667,1671,1667,235
|
|
20230831,125700,620503818,1671,1671,1671,1671,1
|
|
20230831,125600,620502147,1666,1667,1667,1666,70
|
|
20230831,125500,620385482,1665,1665,1665,1665,0
|
|
20230831,125400,620385482,1665,1665,1665,1665,0
|
|
20230831,125300,620385482,1665,1665,1665,1665,1
|
|
20230831,125200,620383817,1670,1665,1670,1665,1291
|
|
20230831,125100,618234282,1665,1665,1665,1665,2
|
|
20230831,125000,618230952,1665,1665,1665,1665,868
|
|
20230831,124900,616785732,1664,1664,1664,1664,1085
|
|
20230831,124800,614980292,1665,1665,1665,1664,84
|
|
20230831,124700,614840454,1665,1665,1665,1665,1
|
|
20230831,124600,614838789,1664,1665,1665,1664,1200
|
|
20230831,124500,612840989,1665,1665,1665,1665,31
|
|
20230831,124400,612789374,1665,1666,1666,1665,550
|
|
20230831,124300,611873124,1665,1665,1665,1665,4160
|
|
20230831,124200,604946724,1665,1665,1665,1665,1290
|
|
20230831,124100,602798874,1665,1669,1669,1665,7962
|
|
20230831,124000,589526927,1674,1674,1674,1674,0
|
|
20230831,123900,589526927,1674,1670,1674,1670,3366
|
|
20230831,123800,583905327,1670,1670,1670,1670,3
|
|
20230831,123700,583900317,1670,1671,1671,1670,452
|
|
20230831,123600,583145029,1671,1671,1671,1671,2335
|
|
20230831,123500,579243244,1671,1671,1671,1671,593
|
|
20230831,123400,578252341,1671,1675,1675,1671,1122
|
|
20230831,123300,576377079,1676,1676,1676,1676,0
|
|
20230831,123200,576377079,1676,1672,1676,1671,46
|
|
20230831,123100,576300183,1676,1676,1676,1676,9
|
|
20230831,123000,576285099,1672,1672,1672,1672,406
|
|
20230831,122900,575606267,1672,1672,1672,1672,1
|
|
20230831,122800,575604595,1676,1673,1676,1672,95
|
|
20230831,122700,575445710,1676,1676,1676,1676,11
|
|
20230831,122600,575427274,1676,1676,1676,1676,10
|
|
20230831,122500,575410514,1672,1672,1672,1672,0
|
|
20230831,122400,575410514,1672,1672,1672,1672,3
|
|
20230831,122300,575405498,1677,1677,1677,1677,0
|
|
20230831,122200,575405498,1677,1677,1677,1677,30
|
|
20230831,122100,575355188,1677,1677,1677,1675,110
|
|
20230831,122000,575170918,1677,1677,1677,1677,150
|
|
20230831,121900,574919368,1677,1672,1677,1672,840
|
|
20230831,121800,573512383,1672,1672,1672,1672,732
|
|
20230831,121700,572288479,1672,1670,1672,1670,330
|
|
20230831,121600,571736977,1671,1671,1671,1671,12
|
|
20230831,121500,571716925,1670,1672,1672,1670,458
|
|
20230831,121400,570952048,1672,1672,1672,1672,0
|
|
20230831,121300,570952048,1672,1672,1672,1672,13
|
|
20230831,121200,570930312,1672,1672,1672,1672,50
|
|
20230831,121100,570846712,1670,1672,1672,1670,193
|
|
20230831,121000,570524380,1670,1670,1670,1670,5499
|
|
20230831,120900,561341050,1670,1670,1670,1670,0
|
|
20230831,120800,561341050,1670,1670,1670,1670,0
|
|
20230831,120700,561341050,1670,1670,1670,1670,1136
|
|
20230831,120600,559443930,1671,1672,1672,1671,1581
|
|
20230831,120500,556802067,1672,1672,1679,1672,701
|
|
20230831,120400,555629988,1673,1673,1673,1673,2546
|
|
20230831,120300,551370530,1680,1680,1680,1680,9
|
|
20230831,120200,551355410,1681,1681,1681,1681,0
|
|
20230831,120100,551355410,1681,1681,1681,1681,0
|
|
20230831,120000,551355410,1681,1681,1681,1681,99
|
|
20230831,115900,551188991,1681,1673,1681,1673,37
|
|
20230831,115800,551127018,1673,1673,1673,1673,145
|
|
20230831,115700,550884433,1681,1681,1681,1681,100
|
|
20230831,115600,550716333,1682,1682,1682,1682,0
|
|
20230831,115500,550716333,1682,1682,1682,1682,11
|
|
20230831,115400,550697831,1682,1680,1682,1680,920
|
|
20230831,115300,549152227,1680,1673,1680,1671,3434
|
|
20230831,115200,543412057,1675,1675,1675,1672,219
|
|
20230831,115100,543045832,1672,1672,1672,1672,0
|
|
20230831,115000,543045832,1672,1675,1675,1672,902
|
|
20230831,114900,541537685,1675,1680,1680,1675,442
|
|
20230831,114800,540797290,1682,1682,1682,1682,0
|
|
20230831,114700,540797290,1682,1682,1682,1682,0
|
|
20230831,114600,540797290,1682,1682,1682,1682,0
|
|
20230831,114500,540797290,1682,1682,1682,1682,1
|
|
20230831,114400,540795608,1672,1672,1672,1672,631
|
|
20230831,114300,539740576,1672,1673,1673,1672,4637
|
|
20230831,114200,531985224,1674,1675,1675,1674,4287
|
|
20230831,114100,524804602,1676,1678,1678,1676,5580
|
|
20230831,114000,515447648,1678,1679,1679,1678,55
|
|
20230831,113900,515355353,1679,1679,1679,1679,223
|
|
20230831,113800,514980936,1679,1679,1679,1679,1
|
|
20230831,113700,514979257,1680,1680,1680,1680,752
|
|
20230831,113600,513715897,1680,1680,1680,1680,0
|
|
20230831,113500,513715897,1680,1678,1680,1678,199
|
|
20230831,113400,513381873,1677,1678,1678,1677,187
|
|
20230831,113300,513068260,1677,1677,1677,1677,0
|
|
20230831,113200,513068260,1677,1680,1680,1677,10
|
|
20230831,113100,513051481,1680,1680,1680,1680,291
|
|
20230831,113000,512562601,1680,1680,1680,1680,9
|
|
20230831,112900,512547481,1680,1680,1680,1680,10
|
|
20230831,112800,512530681,1680,1680,1680,1680,0
|
|
20230831,112700,512530681,1680,1680,1680,1680,0
|
|
20230831,112600,512530681,1680,1680,1680,1680,352
|
|
20230831,112500,511939321,1682,1682,1682,1682,315
|
|
20230831,112400,511409491,1682,1682,1682,1682,0
|
|
20230831,112300,511409491,1682,1682,1682,1682,40
|
|
20230831,112200,511342211,1682,1682,1682,1682,409
|
|
20230831,112100,510654273,1676,1676,1676,1676,5
|
|
20230831,112000,510645893,1675,1675,1675,1675,0
|
|
20230831,111900,510645893,1675,1675,1675,1675,0
|
|
20230831,111800,510645893,1675,1675,1675,1675,940
|
|
20230831,111700,509071393,1675,1676,1676,1675,31
|
|
20230831,111600,509019448,1675,1675,1675,1675,0
|
|
20230831,111500,509019448,1675,1675,1682,1675,6401
|
|
20230831,111400,498261130,1675,1674,1675,1673,55
|
|
20230831,111300,498169087,1674,1675,1675,1674,689
|
|
20230831,111200,497015699,1677,1677,1677,1677,0
|
|
20230831,111100,497015699,1677,1677,1677,1677,10
|
|
20230831,111000,496998929,1674,1674,1674,1674,0
|
|
20230831,110900,496998929,1674,1674,1674,1674,16
|
|
20230831,110800,496972145,1674,1674,1677,1674,207
|
|
20230831,110700,496625105,1674,1676,1676,1674,1189
|
|
20230831,110600,494634194,1678,1675,1678,1675,409
|
|
20230831,110500,493948892,1675,1676,1676,1675,665
|
|
20230831,110400,492834715,1680,1678,1680,1676,170
|
|
20230831,110300,492549735,1677,1681,1681,1677,6666
|
|
20230831,110200,481356347,1682,1680,1682,1680,320
|
|
20230831,110100,480818447,1680,1680,1680,1680,1129
|
|
20230831,110000,478921727,1680,1681,1681,1680,202
|
|
20230831,105900,478582366,1682,1683,1683,1682,1026
|
|
20230831,105800,476855768,1683,1691,1691,1683,4877
|
|
20230831,105700,468641577,1691,1691,1691,1691,9
|
|
20230831,105600,468626358,1684,1691,1691,1684,2
|
|
20230831,105500,468622983,1684,1684,1684,1684,253
|
|
20230831,105400,468196931,1684,1684,1684,1684,500
|
|
20230831,105300,467354931,1685,1685,1685,1685,495
|
|
20230831,105200,466520856,1685,1685,1685,1685,5
|
|
20230831,105100,466512431,1685,1694,1694,1685,26
|
|
20230831,105000,466468490,1696,1694,1697,1694,2995
|
|
20230831,104900,461387145,1694,1687,1694,1687,12
|
|
20230831,104800,461366894,1687,1682,1687,1682,6077
|
|
20230831,104700,451132986,1684,1678,1684,1678,10200
|
|
20230831,104600,433977746,1679,1679,1679,1679,111
|
|
20230831,104500,433791377,1680,1680,1680,1680,98
|
|
20230831,104400,433626737,1680,1680,1680,1674,3491
|
|
20230831,104300,427774338,1678,1677,1678,1677,130
|
|
20230831,104200,427556228,1677,1678,1678,1677,783
|
|
20230831,104100,426242938,1677,1683,1683,1677,17914
|
|
20230831,104000,396147717,1682,1685,1685,1682,2151
|
|
20230831,103900,392528441,1687,1695,1695,1686,407
|
|
20230831,103800,391841886,1688,1689,1695,1688,299
|
|
20230831,103700,391337057,1688,1688,1688,1688,249
|
|
20230831,103600,390916745,1688,1688,1688,1688,0
|
|
20230831,103500,390916745,1688,1688,1688,1688,5
|
|
20230831,103400,390908305,1688,1688,1688,1688,9
|
|
20230831,103300,390893113,1687,1688,1688,1687,60
|
|
20230831,103200,390791883,1688,1688,1688,1684,357
|
|
20230831,103100,390190467,1688,1688,1688,1688,1
|
|
20230831,103000,390188779,1687,1682,1688,1682,216
|
|
20230831,102900,389824410,1689,1689,1689,1689,69
|
|
20230831,102800,389707869,1689,1689,1689,1689,0
|
|
20230831,102700,389707869,1689,1689,1689,1689,0
|
|
20230831,102600,389707869,1689,1689,1689,1689,9
|
|
20230831,102500,389692668,1683,1681,1683,1681,1368
|
|
20230831,102400,387391990,1682,1683,1683,1682,769
|
|
20230831,102300,386098521,1683,1683,1683,1683,9
|
|
20230831,102200,386083374,1683,1684,1684,1683,4424
|
|
20230831,102100,378634127,1684,1684,1684,1684,791
|
|
20230831,102000,377302083,1684,1686,1686,1684,222
|
|
20230831,101900,376928216,1688,1697,1697,1688,2981
|
|
20230831,101800,371895256,1697,1690,1697,1690,15
|
|
20230831,101700,371869843,1699,1698,1699,1698,500
|
|
20230831,101600,371020383,1699,1699,1699,1699,30
|
|
20230831,101500,370969413,1699,1699,1699,1688,920
|
|
20230831,101400,369413800,1699,1699,1699,1699,177
|
|
20230831,101300,369113077,1699,1699,1699,1699,1
|
|
20230831,101200,369111378,1693,1689,1693,1689,2964
|
|
20230831,101100,364099912,1689,1685,1689,1685,1039
|
|
20230831,101000,362349161,1689,1689,1689,1689,6
|
|
20230831,100900,362339027,1684,1684,1684,1684,7
|
|
20230831,100800,362327239,1684,1684,1684,1684,90
|
|
20230831,100700,362175679,1690,1690,1690,1690,100
|
|
20230831,100600,362006679,1690,1690,1690,1690,9
|
|
20230831,100500,361991469,1690,1690,1690,1690,80
|
|
20230831,100400,361856269,1682,1689,1689,1681,3057
|
|
20230831,100300,356716677,1691,1691,1691,1691,12
|
|
20230831,100200,356696385,1691,1692,1692,1681,3199
|
|
20230831,100100,351311893,1692,1693,1693,1692,457
|
|
20230831,100000,350538630,1693,1692,1693,1692,370
|
|
20230831,095900,349912588,1692,1692,1692,1692,1
|
|
20230831,095800,349910896,1692,1692,1692,1692,160
|
|
20230831,095700,349640176,1687,1682,1687,1681,5407
|
|
20230831,095600,340538157,1682,1683,1683,1681,2618
|
|
20230831,095500,336133499,1683,1683,1684,1683,2845
|
|
20230831,095400,331345314,1684,1691,1691,1684,1443
|
|
20230831,095300,328914002,1687,1691,1692,1687,1728
|
|
20230831,095200,325994867,1692,1692,1692,1692,0
|
|
20230831,095100,325994867,1692,1692,1692,1692,20
|
|
20230831,095000,325961027,1692,1692,1692,1692,714
|
|
20230831,094900,324752939,1693,1693,1693,1693,4
|
|
20230831,094800,324746167,1693,1683,1693,1683,1013
|
|
20230831,094700,323039734,1684,1692,1692,1684,6681
|
|
20230831,094600,311767283,1690,1691,1692,1689,5712
|
|
20230831,094500,302113035,1692,1692,1693,1691,2491
|
|
20230831,094400,297898773,1692,1693,1693,1692,352
|
|
20230831,094300,297303027,1693,1693,1693,1693,2439
|
|
20230831,094200,293173800,1695,1696,1696,1694,1179
|
|
20230831,094100,291175247,1696,1695,1696,1695,166
|
|
20230831,094000,290893718,1697,1697,1697,1697,1
|
|
20230831,093900,290892021,1697,1695,1697,1695,57
|
|
20230831,093800,290795388,1695,1704,1704,1695,3736
|
|
20230831,093700,284449096,1705,1705,1705,1704,87
|
|
20230831,093600,284300763,1705,1704,1705,1704,14
|
|
20230831,093500,284276894,1708,1707,1708,1707,15
|
|
20230831,093400,284251286,1709,1709,1709,1700,31
|
|
20230831,093300,284198532,1710,1709,1710,1708,317
|
|
20230831,093200,283656523,1712,1712,1712,1712,568
|
|
20230831,093100,282684107,1712,1705,1714,1700,510
|
|
20230831,093000,281816885,1710,1717,1717,1710,3143
|
|
20230831,092900,276434345,1718,1718,1718,1712,1473
|
|
20230831,092800,273910827,1718,1718,1718,1717,733
|
|
20230831,092700,272651552,1719,1715,1719,1710,2468
|
|
20230831,092600,268429692,1715,1704,1715,1704,647
|
|
20230831,092500,267325094,1700,1693,1700,1693,3776
|
|
20230831,092400,260917269,1687,1694,1694,1687,364
|
|
20230831,092300,260302640,1694,1695,1695,1685,429
|
|
20230831,092200,259576941,1695,1684,1696,1684,524
|
|
20230831,092100,258689100,1683,1680,1683,1680,3650
|
|
20230831,092000,252548667,1680,1683,1683,1675,20813
|
|
20230831,091900,217563741,1683,1690,1690,1683,12077
|
|
20230831,091800,197205651,1690,1690,1691,1690,1455
|
|
20230831,091700,194746600,1690,1691,1691,1690,2509
|
|
20230831,091600,190505868,1691,1691,1691,1690,1669
|
|
20230831,091500,187684675,1691,1697,1697,1691,1134
|
|
20230831,091400,185760397,1698,1698,1698,1698,40
|
|
20230831,091300,185692477,1690,1698,1698,1690,5028
|
|
20230831,091200,177195069,1698,1690,1698,1690,6063
|
|
20230831,091100,166948350,1690,1697,1697,1690,25971
|
|
20230831,091000,123053820,1699,1703,1703,1699,17065
|
|
20230831,090900,94037253,1703,1703,1710,1703,1487
|
|
20230831,090800,91504885,1703,1711,1711,1703,1225
|
|
20230831,090700,89418383,1702,1710,1711,1701,4339
|
|
20230831,090600,82024625,1710,1709,1711,1709,943
|
|
20230831,090500,80411689,1709,1701,1710,1701,137
|
|
20230831,090400,80178486,1701,1701,1701,1700,4263
|
|
20230831,090300,72927176,1699,1702,1703,1681,22560
|
|
20230831,090200,34645926,1703,1721,1721,1702,6922
|
|
20230831,090100,22771011,1721,1742,1742,1721,10208
|
|
20230831,090000,5077153,1750,1750,1750,1743,2902
|