643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194000,91444229,1359,1359,1359,1359,213
|
|
20230831,193900,91444229,1359,1359,1359,1359,0
|
|
20230831,193800,91444229,1359,1359,1359,1359,0
|
|
20230831,193700,91444229,1359,1359,1359,1359,0
|
|
20230831,193600,91444229,1359,1359,1359,1359,0
|
|
20230831,193500,91444229,1359,1359,1359,1359,0
|
|
20230831,193400,91444229,1359,1359,1359,1359,0
|
|
20230831,193300,91444229,1359,1359,1359,1359,0
|
|
20230831,193200,91444229,1359,1359,1359,1359,0
|
|
20230831,193100,91444229,1359,1359,1359,1359,0
|
|
20230831,193000,91444229,1359,1359,1359,1359,0
|
|
20230831,192900,91444229,1359,1359,1359,1359,0
|
|
20230831,192800,91444229,1359,1359,1359,1359,0
|
|
20230831,192700,91444229,1359,1359,1359,1359,0
|
|
20230831,192600,91444229,1359,1359,1359,1359,0
|
|
20230831,192500,91444229,1359,1359,1359,1359,0
|
|
20230831,192400,91444229,1359,1359,1359,1359,0
|
|
20230831,192300,91444229,1359,1359,1359,1359,0
|
|
20230831,192200,91444229,1359,1359,1359,1359,0
|
|
20230831,192100,91444229,1359,1359,1359,1359,0
|
|
20230831,192000,91444229,1359,1359,1359,1359,0
|
|
20230831,191900,91444229,1359,1359,1359,1359,0
|
|
20230831,191800,91444229,1359,1359,1359,1359,0
|
|
20230831,191700,91444229,1359,1359,1359,1359,0
|
|
20230831,191600,91444229,1359,1359,1359,1359,0
|
|
20230831,191500,91444229,1359,1359,1359,1359,0
|
|
20230831,191400,91444229,1359,1359,1359,1359,0
|
|
20230831,191300,91444229,1359,1359,1359,1359,0
|
|
20230831,191200,91444229,1359,1359,1359,1359,0
|
|
20230831,191100,91444229,1359,1359,1359,1359,0
|
|
20230831,191000,91444229,1359,1359,1359,1359,213
|
|
20230831,190900,91444229,1359,1359,1359,1359,0
|
|
20230831,190800,91444229,1359,1359,1359,1359,0
|
|
20230831,190700,91444229,1359,1359,1359,1359,0
|
|
20230831,190600,91444229,1359,1359,1359,1359,0
|
|
20230831,190500,91444229,1359,1359,1359,1359,0
|
|
20230831,190400,91444229,1359,1359,1359,1359,0
|
|
20230831,190300,91444229,1359,1359,1359,1359,0
|
|
20230831,190200,91444229,1359,1359,1359,1359,0
|
|
20230831,190100,91444229,1359,1359,1359,1359,0
|
|
20230831,190000,91444229,1359,1359,1359,1359,0
|
|
20230831,185900,91444229,1359,1359,1359,1359,0
|
|
20230831,185800,91444229,1359,1359,1359,1359,0
|
|
20230831,185700,91444229,1359,1359,1359,1359,0
|
|
20230831,185600,91444229,1359,1359,1359,1359,0
|
|
20230831,185500,91444229,1359,1359,1359,1359,0
|
|
20230831,185400,91444229,1359,1359,1359,1359,0
|
|
20230831,185300,91444229,1359,1359,1359,1359,0
|
|
20230831,185200,91444229,1359,1359,1359,1359,0
|
|
20230831,185100,91444229,1359,1359,1359,1359,0
|
|
20230831,185000,91444229,1359,1359,1359,1359,0
|
|
20230831,184900,91444229,1359,1359,1359,1359,0
|
|
20230831,184800,91444229,1359,1359,1359,1359,0
|
|
20230831,184700,91444229,1359,1359,1359,1359,0
|
|
20230831,184600,91444229,1359,1359,1359,1359,0
|
|
20230831,184500,91444229,1359,1359,1359,1359,0
|
|
20230831,184400,91444229,1359,1359,1359,1359,0
|
|
20230831,184300,91444229,1359,1359,1359,1359,0
|
|
20230831,184200,91444229,1359,1359,1359,1359,0
|
|
20230831,184100,91444229,1359,1359,1359,1359,0
|
|
20230831,184000,91444229,1359,1359,1359,1359,213
|
|
20230831,183900,91444229,1359,1359,1359,1359,0
|
|
20230831,183800,91444229,1359,1359,1359,1359,0
|
|
20230831,183700,91444229,1359,1359,1359,1359,0
|
|
20230831,183600,91444229,1359,1359,1359,1359,0
|
|
20230831,183500,91444229,1359,1359,1359,1359,0
|
|
20230831,183400,91444229,1359,1359,1359,1359,0
|
|
20230831,183300,91444229,1359,1359,1359,1359,0
|
|
20230831,183200,91444229,1359,1359,1359,1359,0
|
|
20230831,183100,91444229,1359,1359,1359,1359,0
|
|
20230831,183000,91444229,1359,1359,1359,1359,0
|
|
20230831,182900,91444229,1359,1359,1359,1359,0
|
|
20230831,182800,91444229,1359,1359,1359,1359,0
|
|
20230831,182700,91444229,1359,1359,1359,1359,0
|
|
20230831,182600,91444229,1359,1359,1359,1359,0
|
|
20230831,182500,91444229,1359,1359,1359,1359,0
|
|
20230831,182400,91444229,1359,1359,1359,1359,0
|
|
20230831,182300,91444229,1359,1359,1359,1359,0
|
|
20230831,182200,91444229,1359,1359,1359,1359,0
|
|
20230831,182100,91444229,1359,1359,1359,1359,0
|
|
20230831,182000,91444229,1359,1359,1359,1359,0
|
|
20230831,181900,91444229,1359,1359,1359,1359,0
|
|
20230831,181800,91444229,1359,1359,1359,1359,0
|
|
20230831,181700,91444229,1359,1359,1359,1359,0
|
|
20230831,181600,91444229,1359,1359,1359,1359,0
|
|
20230831,181500,91444229,1359,1359,1359,1359,0
|
|
20230831,181400,91444229,1359,1359,1359,1359,0
|
|
20230831,181300,91444229,1359,1359,1359,1359,0
|
|
20230831,181200,91444229,1359,1359,1359,1359,0
|
|
20230831,181100,91444229,1359,1359,1359,1359,0
|
|
20230831,181000,91444229,1359,1359,1359,1359,213
|
|
20230831,180900,91444229,1359,1359,1359,1359,0
|
|
20230831,180800,91444229,1359,1359,1359,1359,0
|
|
20230831,180700,91444229,1359,1359,1359,1359,0
|
|
20230831,180600,91444229,1359,1359,1359,1359,0
|
|
20230831,180500,91444229,1359,1359,1359,1359,0
|
|
20230831,180400,91444229,1359,1359,1359,1359,0
|
|
20230831,180300,91444229,1359,1359,1359,1359,0
|
|
20230831,180200,91444229,1359,1359,1359,1359,0
|
|
20230831,180100,91444229,1359,1359,1359,1359,0
|
|
20230831,180000,91444229,1359,1359,1359,1359,0
|
|
20230831,175900,91444229,1359,1359,1359,1359,0
|
|
20230831,175800,91444229,1359,1359,1359,1359,0
|
|
20230831,175700,91444229,1359,1359,1359,1359,0
|
|
20230831,175600,91444229,1359,1359,1359,1359,0
|
|
20230831,175500,91444229,1359,1359,1359,1359,0
|
|
20230831,175400,91444229,1359,1359,1359,1359,0
|
|
20230831,175300,91444229,1359,1359,1359,1359,0
|
|
20230831,175200,91444229,1359,1359,1359,1359,0
|
|
20230831,175100,91444229,1359,1359,1359,1359,0
|
|
20230831,175000,91444229,1359,1359,1359,1359,0
|
|
20230831,174900,91444229,1359,1359,1359,1359,0
|
|
20230831,174800,91444229,1359,1359,1359,1359,0
|
|
20230831,174700,91444229,1359,1359,1359,1359,0
|
|
20230831,174600,91444229,1359,1359,1359,1359,0
|
|
20230831,174500,91444229,1359,1359,1359,1359,0
|
|
20230831,174400,91444229,1359,1359,1359,1359,0
|
|
20230831,174300,91444229,1359,1359,1359,1359,0
|
|
20230831,174200,91444229,1359,1359,1359,1359,0
|
|
20230831,174100,91444229,1359,1359,1359,1359,0
|
|
20230831,174000,91444229,1359,1359,1359,1359,213
|
|
20230831,173900,91444229,1359,1359,1359,1359,0
|
|
20230831,173800,91444229,1359,1359,1359,1359,0
|
|
20230831,173700,91444229,1359,1359,1359,1359,0
|
|
20230831,173600,91444229,1359,1359,1359,1359,0
|
|
20230831,173500,91444229,1359,1359,1359,1359,0
|
|
20230831,173400,91444229,1359,1359,1359,1359,0
|
|
20230831,173300,91444229,1359,1359,1359,1359,0
|
|
20230831,173200,91444229,1359,1359,1359,1359,0
|
|
20230831,173100,91444229,1359,1359,1359,1359,0
|
|
20230831,173000,91444229,1359,1359,1359,1359,0
|
|
20230831,172900,91444229,1359,1359,1359,1359,0
|
|
20230831,172800,91444229,1359,1359,1359,1359,0
|
|
20230831,172700,91444229,1359,1359,1359,1359,0
|
|
20230831,172600,91444229,1359,1359,1359,1359,0
|
|
20230831,172500,91444229,1359,1359,1359,1359,0
|
|
20230831,172400,91444229,1359,1359,1359,1359,0
|
|
20230831,172300,91444229,1359,1359,1359,1359,0
|
|
20230831,172200,91444229,1359,1359,1359,1359,0
|
|
20230831,172100,91444229,1359,1359,1359,1359,0
|
|
20230831,172000,91444229,1359,1359,1359,1359,0
|
|
20230831,171900,91444229,1359,1359,1359,1359,0
|
|
20230831,171800,91444229,1359,1359,1359,1359,0
|
|
20230831,171700,91444229,1359,1359,1359,1359,0
|
|
20230831,171600,91444229,1359,1359,1359,1359,0
|
|
20230831,171500,91444229,1359,1359,1359,1359,0
|
|
20230831,171400,91444229,1359,1359,1359,1359,0
|
|
20230831,171300,91444229,1359,1359,1359,1359,0
|
|
20230831,171200,91444229,1359,1359,1359,1359,0
|
|
20230831,171100,91444229,1359,1359,1359,1359,0
|
|
20230831,171000,91444229,1359,1359,1359,1359,213
|
|
20230831,170900,91444229,1359,1359,1359,1359,0
|
|
20230831,170800,91444229,1359,1359,1359,1359,0
|
|
20230831,170700,91444229,1359,1359,1359,1359,0
|
|
20230831,170600,91444229,1359,1359,1359,1359,0
|
|
20230831,170500,91444229,1359,1359,1359,1359,0
|
|
20230831,170400,91444229,1359,1359,1359,1359,0
|
|
20230831,170300,91444229,1359,1359,1359,1359,0
|
|
20230831,170200,91444229,1359,1359,1359,1359,0
|
|
20230831,170100,91444229,1359,1359,1359,1359,0
|
|
20230831,170000,91444229,1359,1359,1359,1359,0
|
|
20230831,165900,91444229,1359,1359,1359,1359,0
|
|
20230831,165800,91444229,1359,1359,1359,1359,0
|
|
20230831,165700,91444229,1359,1359,1359,1359,0
|
|
20230831,165600,91444229,1359,1359,1359,1359,0
|
|
20230831,165500,91444229,1359,1359,1359,1359,0
|
|
20230831,165400,91444229,1359,1359,1359,1359,0
|
|
20230831,165300,91444229,1359,1359,1359,1359,0
|
|
20230831,165200,91444229,1359,1359,1359,1359,0
|
|
20230831,165100,91444229,1359,1359,1359,1359,0
|
|
20230831,165000,91444229,1359,1359,1359,1359,0
|
|
20230831,164900,91444229,1359,1359,1359,1359,0
|
|
20230831,164800,91444229,1359,1359,1359,1359,0
|
|
20230831,164700,91444229,1359,1359,1359,1359,0
|
|
20230831,164600,91444229,1359,1359,1359,1359,0
|
|
20230831,164500,91444229,1359,1359,1359,1359,0
|
|
20230831,164400,91444229,1359,1359,1359,1359,0
|
|
20230831,164300,91444229,1359,1359,1359,1359,0
|
|
20230831,164200,91444229,1359,1359,1359,1359,0
|
|
20230831,164100,91444229,1359,1359,1359,1359,0
|
|
20230831,164000,91444229,1359,1359,1359,1359,213
|
|
20230831,163900,91444229,1359,1359,1359,1359,0
|
|
20230831,163800,91444229,1359,1359,1359,1359,0
|
|
20230831,163700,91444229,1359,1359,1359,1359,0
|
|
20230831,163600,91444229,1359,1359,1359,1359,0
|
|
20230831,163500,91444229,1359,1359,1359,1359,0
|
|
20230831,163400,91444229,1359,1359,1359,1359,0
|
|
20230831,163300,91444229,1359,1359,1359,1359,0
|
|
20230831,163200,91444229,1359,1359,1359,1359,0
|
|
20230831,163100,91444229,1359,1359,1359,1359,0
|
|
20230831,163000,91444229,1359,1359,1359,1359,0
|
|
20230831,162900,91444229,1359,1359,1359,1359,0
|
|
20230831,162800,91444229,1359,1359,1359,1359,0
|
|
20230831,162700,91444229,1359,1359,1359,1359,0
|
|
20230831,162600,91444229,1359,1359,1359,1359,0
|
|
20230831,162500,91444229,1359,1359,1359,1359,0
|
|
20230831,162400,91444229,1359,1359,1359,1359,0
|
|
20230831,162300,91444229,1359,1359,1359,1359,0
|
|
20230831,162200,91444229,1359,1359,1359,1359,0
|
|
20230831,162100,91444229,1359,1359,1359,1359,0
|
|
20230831,162000,91444229,1359,1359,1359,1359,0
|
|
20230831,161900,91444229,1359,1359,1359,1359,0
|
|
20230831,161800,91444229,1359,1359,1359,1359,0
|
|
20230831,161700,91444229,1359,1359,1359,1359,0
|
|
20230831,161600,91444229,1359,1359,1359,1359,0
|
|
20230831,161500,91444229,1359,1359,1359,1359,0
|
|
20230831,161400,91444229,1359,1359,1359,1359,0
|
|
20230831,161300,91444229,1359,1359,1359,1359,0
|
|
20230831,161200,91444229,1359,1359,1359,1359,0
|
|
20230831,161100,91444229,1359,1359,1359,1359,0
|
|
20230831,161000,91444229,1359,1359,1359,1359,213
|
|
20230831,160900,91444229,1359,1359,1359,1359,0
|
|
20230831,160800,91444229,1359,1359,1359,1359,0
|
|
20230831,160700,91444229,1359,1359,1359,1359,0
|
|
20230831,160600,91444229,1359,1359,1359,1359,0
|
|
20230831,160500,91444229,1359,1359,1359,1359,0
|
|
20230831,160400,91444229,1359,1359,1359,1359,0
|
|
20230831,160300,91444229,1359,1359,1359,1359,0
|
|
20230831,160200,91444229,1359,1359,1359,1359,0
|
|
20230831,160100,91444229,1359,1359,1359,1359,0
|
|
20230831,160000,91444229,1359,1359,1359,1359,0
|
|
20230831,155900,91444229,1359,1359,1359,1359,0
|
|
20230831,155800,91444229,1359,1359,1359,1359,0
|
|
20230831,155700,91444229,1359,1359,1359,1359,0
|
|
20230831,155600,91444229,1359,1359,1359,1359,0
|
|
20230831,155500,91444229,1359,1359,1359,1359,0
|
|
20230831,155400,91444229,1359,1359,1359,1359,0
|
|
20230831,155300,91444229,1359,1359,1359,1359,0
|
|
20230831,155200,91444229,1359,1359,1359,1359,0
|
|
20230831,155100,91444229,1359,1359,1359,1359,0
|
|
20230831,155000,91444229,1359,1359,1359,1359,0
|
|
20230831,154900,91444229,1359,1359,1359,1359,0
|
|
20230831,154800,91444229,1359,1359,1359,1359,0
|
|
20230831,154700,91444229,1359,1359,1359,1359,0
|
|
20230831,154600,91444229,1359,1359,1359,1359,0
|
|
20230831,154500,91444229,1359,1359,1359,1359,0
|
|
20230831,154400,91444229,1359,1359,1359,1359,0
|
|
20230831,154300,91444229,1359,1359,1359,1359,0
|
|
20230831,154200,91444229,1359,1359,1359,1359,0
|
|
20230831,154100,91444229,1359,1359,1359,1359,0
|
|
20230831,154000,91444229,1359,1359,1359,1359,213
|
|
20230831,153900,91444229,1359,1359,1359,1359,0
|
|
20230831,153800,91444229,1359,1359,1359,1359,0
|
|
20230831,153700,91444229,1359,1359,1359,1359,0
|
|
20230831,153600,91444229,1359,1359,1359,1359,0
|
|
20230831,153500,91444229,1359,1359,1359,1359,0
|
|
20230831,153400,91444229,1359,1359,1359,1359,0
|
|
20230831,153300,91444229,1359,1359,1359,1359,0
|
|
20230831,153200,91444229,1359,1359,1359,1359,0
|
|
20230831,153100,91444229,1359,1359,1359,1359,0
|
|
20230831,153000,91444229,1359,1359,1359,1359,213
|
|
20230831,152900,91154762,1351,1351,1351,1351,0
|
|
20230831,152800,91154762,1351,1351,1351,1351,0
|
|
20230831,152700,91154762,1351,1351,1351,1351,0
|
|
20230831,152600,91154762,1351,1351,1351,1351,0
|
|
20230831,152500,91154762,1351,1351,1351,1351,0
|
|
20230831,152400,91154762,1351,1351,1351,1351,0
|
|
20230831,152300,91154762,1351,1351,1351,1351,0
|
|
20230831,152200,91154762,1351,1351,1351,1351,0
|
|
20230831,152100,91154762,1351,1351,1351,1351,0
|
|
20230831,152000,91154762,1351,1351,1351,1351,0
|
|
20230831,151900,91154762,1351,1351,1351,1351,0
|
|
20230831,151800,91154762,1351,1351,1351,1351,0
|
|
20230831,151700,91154762,1351,1351,1351,1351,0
|
|
20230831,151600,91154762,1351,1355,1355,1351,29
|
|
20230831,151500,91115575,1355,1355,1355,1355,0
|
|
20230831,151400,91115575,1355,1355,1355,1355,0
|
|
20230831,151300,91115575,1355,1355,1355,1355,0
|
|
20230831,151200,91115575,1355,1355,1355,1355,0
|
|
20230831,151100,91115575,1355,1355,1355,1355,0
|
|
20230831,151000,91115575,1355,1355,1355,1355,7
|
|
20230831,150900,91106090,1356,1356,1356,1356,0
|
|
20230831,150800,91106090,1356,1356,1356,1356,0
|
|
20230831,150700,91106090,1356,1355,1356,1351,224
|
|
20230831,150600,90803000,1356,1356,1356,1356,0
|
|
20230831,150500,90803000,1356,1356,1356,1356,500
|
|
20230831,150400,90125000,1356,1356,1356,1356,0
|
|
20230831,150300,90125000,1356,1356,1356,1356,2
|
|
20230831,150200,90122288,1356,1356,1356,1356,0
|
|
20230831,150100,90122288,1356,1356,1356,1356,2000
|
|
20230831,150000,87410288,1355,1355,1355,1355,0
|
|
20230831,145900,87410288,1355,1355,1355,1355,0
|
|
20230831,145800,87410288,1355,1355,1355,1355,0
|
|
20230831,145700,87410288,1355,1355,1355,1355,4
|
|
20230831,145600,87404868,1356,1356,1356,1356,1
|
|
20230831,145500,87403512,1350,1350,1350,1350,127
|
|
20230831,145400,87232062,1351,1351,1351,1351,0
|
|
20230831,145300,87232062,1351,1351,1351,1351,1
|
|
20230831,145200,87230711,1351,1351,1351,1351,0
|
|
20230831,145100,87230711,1351,1350,1351,1350,960
|
|
20230831,145000,85934710,1351,1351,1351,1351,1000
|
|
20230831,144900,84583710,1352,1352,1352,1352,1079
|
|
20230831,144800,83124902,1355,1355,1355,1355,0
|
|
20230831,144700,83124902,1355,1355,1355,1355,0
|
|
20230831,144600,83124902,1355,1355,1355,1355,0
|
|
20230831,144500,83124902,1355,1355,1355,1355,1
|
|
20230831,144400,83123547,1348,1348,1348,1348,0
|
|
20230831,144300,83123547,1348,1348,1348,1348,0
|
|
20230831,144200,83123547,1348,1348,1348,1348,0
|
|
20230831,144100,83123547,1348,1348,1348,1348,0
|
|
20230831,144000,83123547,1348,1348,1348,1348,20
|
|
20230831,143900,83096587,1356,1356,1356,1356,0
|
|
20230831,143800,83096587,1356,1356,1356,1356,20
|
|
20230831,143700,83069467,1356,1356,1356,1356,0
|
|
20230831,143600,83069467,1356,1356,1356,1356,1
|
|
20230831,143500,83068111,1355,1355,1355,1355,0
|
|
20230831,143400,83068111,1355,1355,1355,1355,0
|
|
20230831,143300,83068111,1355,1355,1355,1355,0
|
|
20230831,143200,83068111,1355,1355,1355,1355,0
|
|
20230831,143100,83068111,1355,1355,1355,1355,1
|
|
20230831,143000,83066756,1347,1347,1347,1347,0
|
|
20230831,142900,83066756,1347,1347,1347,1347,0
|
|
20230831,142800,83066756,1347,1348,1348,1347,1000
|
|
20230831,142700,81719683,1348,1348,1348,1348,500
|
|
20230831,142600,81045683,1351,1351,1351,1351,0
|
|
20230831,142500,81045683,1351,1351,1351,1351,2
|
|
20230831,142400,81042981,1348,1348,1348,1348,0
|
|
20230831,142300,81042981,1348,1348,1348,1348,0
|
|
20230831,142200,81042981,1348,1348,1348,1348,58
|
|
20230831,142100,80964797,1352,1352,1352,1352,26
|
|
20230831,142000,80929645,1352,1352,1352,1352,800
|
|
20230831,141900,79848045,1352,1356,1356,1352,2
|
|
20230831,141800,79845337,1356,1356,1356,1356,0
|
|
20230831,141700,79845337,1356,1356,1356,1356,0
|
|
20230831,141600,79845337,1356,1356,1356,1356,0
|
|
20230831,141500,79845337,1356,1356,1356,1356,1
|
|
20230831,141400,79843981,1355,1355,1355,1355,3
|
|
20230831,141300,79839916,1356,1356,1356,1356,0
|
|
20230831,141200,79839916,1356,1356,1356,1356,0
|
|
20230831,141100,79839916,1356,1356,1356,1356,0
|
|
20230831,141000,79839916,1356,1356,1356,1356,0
|
|
20230831,140900,79839916,1356,1356,1356,1356,0
|
|
20230831,140800,79839916,1356,1356,1356,1356,0
|
|
20230831,140700,79839916,1356,1356,1356,1356,0
|
|
20230831,140600,79839916,1356,1356,1356,1356,0
|
|
20230831,140500,79839916,1356,1356,1356,1356,0
|
|
20230831,140400,79839916,1356,1356,1356,1356,0
|
|
20230831,140300,79839916,1356,1356,1356,1356,0
|
|
20230831,140200,79839916,1356,1356,1356,1356,0
|
|
20230831,140100,79839916,1356,1356,1356,1356,0
|
|
20230831,140000,79839916,1356,1356,1356,1356,0
|
|
20230831,135900,79839916,1356,1356,1356,1356,1
|
|
20230831,135800,79838560,1347,1347,1347,1347,0
|
|
20230831,135700,79838560,1347,1347,1347,1347,0
|
|
20230831,135600,79838560,1347,1347,1347,1347,0
|
|
20230831,135500,79838560,1347,1347,1347,1347,0
|
|
20230831,135400,79838560,1347,1349,1349,1347,6057
|
|
20230831,135300,71677882,1349,1349,1349,1349,0
|
|
20230831,135200,71677882,1349,1349,1349,1349,0
|
|
20230831,135100,71677882,1349,1349,1349,1349,0
|
|
20230831,135000,71677882,1349,1349,1349,1349,0
|
|
20230831,134900,71677882,1349,1349,1349,1349,0
|
|
20230831,134800,71677882,1349,1354,1354,1349,2491
|
|
20230831,134700,68310862,1354,1354,1354,1354,0
|
|
20230831,134600,68310862,1354,1354,1354,1354,0
|
|
20230831,134500,68310862,1354,1354,1354,1354,0
|
|
20230831,134400,68310862,1354,1354,1354,1354,0
|
|
20230831,134300,68310862,1354,1354,1354,1354,0
|
|
20230831,134200,68310862,1354,1354,1354,1354,0
|
|
20230831,134100,68310862,1354,1357,1357,1354,1304
|
|
20230831,134000,66545243,1357,1357,1357,1357,63
|
|
20230831,133900,66459752,1358,1358,1358,1358,1
|
|
20230831,133800,66458394,1355,1355,1355,1355,500
|
|
20230831,133700,65780894,1358,1358,1358,1358,0
|
|
20230831,133600,65780894,1358,1358,1358,1358,0
|
|
20230831,133500,65780894,1358,1358,1358,1358,0
|
|
20230831,133400,65780894,1358,1358,1358,1358,0
|
|
20230831,133300,65780894,1358,1358,1358,1358,0
|
|
20230831,133200,65780894,1358,1358,1358,1358,608
|
|
20230831,133100,64955230,1358,1358,1358,1358,0
|
|
20230831,133000,64955230,1358,1358,1358,1358,0
|
|
20230831,132900,64955230,1358,1358,1358,1358,0
|
|
20230831,132800,64955230,1358,1358,1358,1358,0
|
|
20230831,132700,64955230,1358,1358,1358,1358,0
|
|
20230831,132600,64955230,1358,1358,1358,1358,20
|
|
20230831,132500,64928070,1359,1359,1359,1359,0
|
|
20230831,132400,64928070,1359,1359,1359,1359,0
|
|
20230831,132300,64928070,1359,1359,1359,1359,0
|
|
20230831,132200,64928070,1359,1359,1359,1359,0
|
|
20230831,132100,64928070,1359,1359,1359,1359,0
|
|
20230831,132000,64928070,1359,1359,1359,1359,0
|
|
20230831,131900,64928070,1359,1359,1359,1359,0
|
|
20230831,131800,64928070,1359,1359,1359,1359,0
|
|
20230831,131700,64928070,1359,1359,1359,1359,0
|
|
20230831,131600,64928070,1359,1359,1359,1359,0
|
|
20230831,131500,64928070,1359,1359,1359,1359,0
|
|
20230831,131400,64928070,1359,1359,1359,1359,0
|
|
20230831,131300,64928070,1359,1359,1359,1359,1
|
|
20230831,131200,64926711,1352,1353,1353,1352,1500
|
|
20230831,131100,62897696,1353,1353,1353,1353,0
|
|
20230831,131000,62897696,1353,1355,1355,1353,2000
|
|
20230831,130900,60189289,1360,1360,1360,1360,0
|
|
20230831,130800,60189289,1360,1360,1360,1360,0
|
|
20230831,130700,60189289,1360,1360,1360,1360,10
|
|
20230831,130600,60175689,1360,1360,1360,1360,0
|
|
20230831,130500,60175689,1360,1360,1360,1360,20
|
|
20230831,130400,60148489,1353,1353,1353,1353,0
|
|
20230831,130300,60148489,1353,1353,1353,1353,0
|
|
20230831,130200,60148489,1353,1353,1353,1353,0
|
|
20230831,130100,60148489,1353,1353,1353,1353,0
|
|
20230831,130000,60148489,1353,1353,1353,1353,0
|
|
20230831,125900,60148489,1353,1353,1353,1353,0
|
|
20230831,125800,60148489,1353,1353,1353,1353,70
|
|
20230831,125700,60053779,1359,1359,1359,1359,0
|
|
20230831,125600,60053779,1359,1360,1360,1359,6
|
|
20230831,125500,60045620,1360,1360,1360,1360,0
|
|
20230831,125400,60045620,1360,1360,1360,1360,3200
|
|
20230831,125300,55693620,1360,1360,1360,1360,0
|
|
20230831,125200,55693620,1360,1360,1360,1360,0
|
|
20230831,125100,55693620,1360,1360,1360,1360,0
|
|
20230831,125000,55693620,1360,1360,1360,1360,0
|
|
20230831,124900,55693620,1360,1359,1360,1359,50
|
|
20230831,124800,55625632,1358,1358,1358,1358,366
|
|
20230831,124700,55128604,1359,1359,1359,1359,0
|
|
20230831,124600,55128604,1359,1358,1359,1358,1060
|
|
20230831,124500,53688076,1358,1358,1358,1358,500
|
|
20230831,124400,53009076,1357,1356,1357,1356,1000
|
|
20230831,124300,51652576,1355,1355,1355,1355,60
|
|
20230831,124200,51571276,1355,1355,1355,1355,350
|
|
20230831,124100,51097026,1354,1354,1354,1354,381
|
|
20230831,124000,50581152,1350,1350,1350,1350,0
|
|
20230831,123900,50581152,1350,1350,1350,1350,0
|
|
20230831,123800,50581152,1350,1350,1350,1350,0
|
|
20230831,123700,50581152,1350,1350,1350,1350,0
|
|
20230831,123600,50581152,1350,1350,1350,1350,65
|
|
20230831,123500,50493402,1349,1349,1349,1349,798
|
|
20230831,123400,49416900,1349,1349,1349,1349,0
|
|
20230831,123300,49416900,1349,1349,1349,1349,122
|
|
20230831,123200,49252322,1350,1350,1350,1350,100
|
|
20230831,123100,49117322,1350,1350,1350,1350,0
|
|
20230831,123000,49117322,1350,1350,1350,1350,30
|
|
20230831,122900,49076822,1350,1350,1350,1350,0
|
|
20230831,122800,49076822,1350,1350,1350,1350,1507
|
|
20230831,122700,47042372,1350,1350,1350,1350,0
|
|
20230831,122600,47042372,1350,1350,1350,1350,0
|
|
20230831,122500,47042372,1350,1350,1350,1350,2
|
|
20230831,122400,47039672,1350,1350,1350,1350,0
|
|
20230831,122300,47039672,1350,1351,1351,1350,1416
|
|
20230831,122200,45127691,1352,1352,1352,1352,0
|
|
20230831,122100,45127691,1352,1352,1352,1352,5
|
|
20230831,122000,45120931,1352,1352,1352,1352,0
|
|
20230831,121900,45120931,1352,1352,1352,1352,90
|
|
20230831,121800,44999251,1353,1353,1353,1353,144
|
|
20230831,121700,44804419,1354,1354,1354,1354,0
|
|
20230831,121600,44804419,1354,1354,1354,1354,1
|
|
20230831,121500,44803065,1355,1355,1355,1355,0
|
|
20230831,121400,44803065,1355,1355,1355,1355,1
|
|
20230831,121300,44801710,1354,1354,1354,1354,125
|
|
20230831,121200,44632460,1356,1356,1356,1356,0
|
|
20230831,121100,44632460,1356,1356,1356,1356,0
|
|
20230831,121000,44632460,1356,1356,1356,1356,0
|
|
20230831,120900,44632460,1356,1356,1356,1356,100
|
|
20230831,120800,44496860,1356,1356,1356,1356,1
|
|
20230831,120700,44495504,1353,1353,1353,1353,0
|
|
20230831,120600,44495504,1353,1354,1354,1353,240
|
|
20230831,120500,44170585,1356,1356,1356,1356,1
|
|
20230831,120400,44169229,1355,1355,1355,1355,0
|
|
20230831,120300,44169229,1355,1355,1355,1355,0
|
|
20230831,120200,44169229,1355,1355,1355,1355,0
|
|
20230831,120100,44169229,1355,1355,1355,1355,0
|
|
20230831,120000,44169229,1355,1355,1355,1355,0
|
|
20230831,115900,44169229,1355,1355,1355,1355,0
|
|
20230831,115800,44169229,1355,1355,1355,1355,0
|
|
20230831,115700,44169229,1355,1355,1355,1355,0
|
|
20230831,115600,44169229,1355,1355,1355,1355,4
|
|
20230831,115500,44163809,1355,1355,1355,1355,0
|
|
20230831,115400,44163809,1355,1355,1355,1355,0
|
|
20230831,115300,44163809,1355,1355,1355,1355,0
|
|
20230831,115200,44163809,1355,1355,1355,1355,0
|
|
20230831,115100,44163809,1355,1355,1355,1355,0
|
|
20230831,115000,44163809,1355,1355,1355,1355,6
|
|
20230831,114900,44155679,1355,1355,1355,1355,0
|
|
20230831,114800,44155679,1355,1355,1355,1355,2
|
|
20230831,114700,44152969,1355,1355,1355,1355,1
|
|
20230831,114600,44151614,1355,1355,1355,1355,1
|
|
20230831,114500,44150259,1354,1354,1354,1354,0
|
|
20230831,114400,44150259,1354,1354,1354,1354,0
|
|
20230831,114300,44150259,1354,1354,1354,1354,0
|
|
20230831,114200,44150259,1354,1354,1354,1354,0
|
|
20230831,114100,44150259,1354,1354,1354,1354,0
|
|
20230831,114000,44150259,1354,1354,1354,1354,1
|
|
20230831,113900,44148905,1354,1354,1354,1354,0
|
|
20230831,113800,44148905,1354,1354,1354,1354,0
|
|
20230831,113700,44148905,1354,1354,1354,1354,0
|
|
20230831,113600,44148905,1354,1354,1354,1354,0
|
|
20230831,113500,44148905,1354,1354,1354,1354,0
|
|
20230831,113400,44148905,1354,1354,1354,1354,0
|
|
20230831,113300,44148905,1354,1355,1355,1354,64
|
|
20230831,113200,44062248,1356,1356,1356,1356,0
|
|
20230831,113100,44062248,1356,1356,1356,1356,0
|
|
20230831,113000,44062248,1356,1355,1356,1355,1113
|
|
20230831,112900,42554132,1356,1356,1356,1356,5068
|
|
20230831,112800,35681924,1356,1357,1357,1356,500
|
|
20230831,112700,35003923,1360,1360,1360,1360,0
|
|
20230831,112600,35003923,1360,1360,1360,1360,0
|
|
20230831,112500,35003923,1360,1360,1360,1360,0
|
|
20230831,112400,35003923,1360,1360,1360,1360,0
|
|
20230831,112300,35003923,1360,1360,1360,1360,0
|
|
20230831,112200,35003923,1360,1360,1360,1360,0
|
|
20230831,112100,35003923,1360,1360,1360,1360,0
|
|
20230831,112000,35003923,1360,1360,1360,1360,1
|
|
20230831,111900,35002563,1356,1356,1356,1356,0
|
|
20230831,111800,35002563,1356,1356,1356,1356,0
|
|
20230831,111700,35002563,1356,1358,1358,1356,2001
|
|
20230831,111600,32288089,1361,1361,1361,1361,0
|
|
20230831,111500,32288089,1361,1361,1361,1361,0
|
|
20230831,111400,32288089,1361,1361,1361,1361,1
|
|
20230831,111300,32286728,1359,1359,1359,1359,31
|
|
20230831,111200,32244599,1360,1360,1360,1360,0
|
|
20230831,111100,32244599,1360,1360,1360,1360,0
|
|
20230831,111000,32244599,1360,1360,1360,1360,0
|
|
20230831,110900,32244599,1360,1360,1360,1360,0
|
|
20230831,110800,32244599,1360,1360,1360,1360,0
|
|
20230831,110700,32244599,1360,1360,1360,1360,0
|
|
20230831,110600,32244599,1360,1360,1360,1360,0
|
|
20230831,110500,32244599,1360,1360,1360,1360,39
|
|
20230831,110400,32191559,1360,1360,1360,1360,1
|
|
20230831,110300,32190199,1360,1360,1360,1360,220
|
|
20230831,110200,31890999,1358,1358,1358,1358,0
|
|
20230831,110100,31890999,1358,1358,1358,1358,0
|
|
20230831,110000,31890999,1358,1359,1359,1358,100
|
|
20230831,105900,31755192,1359,1359,1359,1359,70
|
|
20230831,105800,31660062,1359,1359,1359,1359,350
|
|
20230831,105700,31184412,1359,1359,1359,1359,0
|
|
20230831,105600,31184412,1359,1360,1360,1359,358
|
|
20230831,105500,30697830,1361,1361,1361,1361,2
|
|
20230831,105400,30695108,1361,1361,1361,1361,0
|
|
20230831,105300,30695108,1361,1361,1361,1361,0
|
|
20230831,105200,30695108,1361,1361,1361,1361,0
|
|
20230831,105100,30695108,1361,1361,1361,1361,10
|
|
20230831,105000,30681498,1360,1360,1360,1360,0
|
|
20230831,104900,30681498,1360,1360,1360,1360,0
|
|
20230831,104800,30681498,1360,1360,1360,1360,23
|
|
20230831,104700,30650218,1360,1360,1360,1360,0
|
|
20230831,104600,30650218,1360,1360,1360,1360,200
|
|
20230831,104500,30378218,1359,1359,1359,1359,0
|
|
20230831,104400,30378218,1359,1359,1359,1359,0
|
|
20230831,104300,30378218,1359,1359,1359,1359,49
|
|
20230831,104200,30311627,1360,1360,1360,1360,1238
|
|
20230831,104100,28627947,1361,1361,1361,1361,0
|
|
20230831,104000,28627947,1361,1361,1361,1361,91
|
|
20230831,103900,28504096,1363,1363,1363,1363,0
|
|
20230831,103800,28504096,1363,1363,1363,1363,0
|
|
20230831,103700,28504096,1363,1363,1363,1363,0
|
|
20230831,103600,28504096,1363,1363,1363,1363,0
|
|
20230831,103500,28504096,1363,1361,1363,1361,573
|
|
20230831,103400,27724132,1362,1362,1362,1362,32
|
|
20230831,103300,27680548,1362,1362,1362,1362,0
|
|
20230831,103200,27680548,1362,1362,1362,1362,0
|
|
20230831,103100,27680548,1362,1362,1362,1362,253
|
|
20230831,103000,27335962,1362,1362,1362,1362,0
|
|
20230831,102900,27335962,1362,1362,1362,1362,15
|
|
20230831,102800,27315532,1363,1363,1363,1363,0
|
|
20230831,102700,27315532,1363,1362,1363,1362,3
|
|
20230831,102600,27311444,1362,1363,1363,1362,611
|
|
20230831,102500,26479252,1363,1363,1363,1363,594
|
|
20230831,102400,25669630,1366,1366,1366,1366,1
|
|
20230831,102300,25668264,1364,1364,1364,1364,2
|
|
20230831,102200,25665536,1364,1364,1364,1364,0
|
|
20230831,102100,25665536,1364,1364,1364,1364,0
|
|
20230831,102000,25665536,1364,1364,1364,1364,0
|
|
20230831,101900,25665536,1364,1366,1366,1364,534
|
|
20230831,101800,24937093,1367,1367,1367,1367,1
|
|
20230831,101700,24935726,1368,1368,1368,1368,0
|
|
20230831,101600,24935726,1368,1368,1368,1368,0
|
|
20230831,101500,24935726,1368,1368,1368,1368,0
|
|
20230831,101400,24935726,1368,1368,1368,1368,0
|
|
20230831,101300,24935726,1368,1368,1368,1368,11
|
|
20230831,101200,24920678,1368,1368,1368,1368,3
|
|
20230831,101100,24916574,1368,1368,1368,1368,3
|
|
20230831,101000,24912470,1369,1369,1369,1369,100
|
|
20230831,100900,24775570,1369,1369,1369,1369,0
|
|
20230831,100800,24775570,1369,1369,1369,1369,0
|
|
20230831,100700,24775570,1369,1369,1369,1369,0
|
|
20230831,100600,24775570,1369,1369,1369,1369,0
|
|
20230831,100500,24775570,1369,1369,1369,1369,0
|
|
20230831,100400,24775570,1369,1369,1369,1369,0
|
|
20230831,100300,24775570,1369,1369,1369,1369,23
|
|
20230831,100200,24744083,1369,1369,1369,1369,1
|
|
20230831,100100,24742714,1364,1364,1364,1364,0
|
|
20230831,100000,24742714,1364,1364,1364,1364,103
|
|
20230831,095900,24602222,1363,1363,1363,1363,0
|
|
20230831,095800,24602222,1363,1363,1363,1363,0
|
|
20230831,095700,24602222,1363,1363,1363,1363,756
|
|
20230831,095600,23571794,1363,1363,1363,1363,8
|
|
20230831,095500,23560890,1363,1363,1363,1363,11
|
|
20230831,095400,23545897,1363,1369,1369,1362,4869
|
|
20230831,095300,16902598,1369,1369,1369,1369,414
|
|
20230831,095200,16335832,1370,1370,1370,1370,0
|
|
20230831,095100,16335832,1370,1370,1370,1370,0
|
|
20230831,095000,16335832,1370,1370,1370,1370,22
|
|
20230831,094900,16305692,1370,1369,1370,1369,200
|
|
20230831,094800,16031891,1370,1369,1370,1369,26
|
|
20230831,094700,15996291,1369,1369,1369,1369,2
|
|
20230831,094600,15993553,1369,1369,1369,1369,0
|
|
20230831,094500,15993553,1369,1369,1369,1369,1
|
|
20230831,094400,15992184,1369,1369,1369,1369,54
|
|
20230831,094300,15918258,1370,1370,1370,1370,0
|
|
20230831,094200,15918258,1370,1370,1370,1370,0
|
|
20230831,094100,15918258,1370,1370,1370,1370,237
|
|
20230831,094000,15593568,1369,1369,1369,1369,23
|
|
20230831,093900,15562081,1369,1369,1369,1369,0
|
|
20230831,093800,15562081,1369,1369,1369,1369,15
|
|
20230831,093700,15541546,1369,1370,1370,1366,1005
|
|
20230831,093600,14164738,1370,1372,1372,1370,18
|
|
20230831,093500,14140058,1372,1372,1372,1372,1
|
|
20230831,093400,14138686,1372,1372,1372,1372,21
|
|
20230831,093300,14109874,1371,1371,1371,1371,692
|
|
20230831,093200,13161142,1372,1372,1372,1372,303
|
|
20230831,093100,12745426,1372,1372,1372,1372,33
|
|
20230831,093000,12700150,1371,1371,1371,1370,1327
|
|
20230831,092900,10880848,1370,1370,1370,1370,119
|
|
20230831,092800,10717818,1371,1371,1372,1371,401
|
|
20230831,092700,10167946,1371,1370,1371,1370,1463
|
|
20230831,092600,8162280,1370,1370,1370,1370,0
|
|
20230831,092500,8162280,1370,1368,1370,1368,2893
|
|
20230831,092400,4200254,1369,1369,1369,1369,0
|
|
20230831,092300,4200254,1369,1363,1369,1362,484
|
|
20230831,092200,3540480,1362,1362,1362,1362,62
|
|
20230831,092100,3456036,1363,1363,1363,1363,62
|
|
20230831,092000,3371530,1363,1363,1363,1363,0
|
|
20230831,091900,3371530,1363,1362,1363,1362,5
|
|
20230831,091800,3364716,1362,1362,1362,1362,0
|
|
20230831,091700,3364716,1362,1362,1362,1362,0
|
|
20230831,091600,3364716,1362,1362,1362,1362,11
|
|
20230831,091500,3349734,1363,1363,1363,1363,7
|
|
20230831,091400,3340193,1363,1363,1363,1363,0
|
|
20230831,091300,3340193,1363,1363,1363,1363,6
|
|
20230831,091200,3332015,1363,1363,1363,1363,0
|
|
20230831,091100,3332015,1363,1363,1363,1363,0
|
|
20230831,091000,3332015,1363,1363,1363,1363,0
|
|
20230831,090900,3332015,1363,1362,1363,1362,3
|
|
20230831,090800,3327928,1360,1360,1360,1360,10
|
|
20230831,090700,3314328,1363,1363,1363,1363,0
|
|
20230831,090600,3314328,1363,1363,1363,1363,0
|
|
20230831,090500,3314328,1363,1363,1363,1363,51
|
|
20230831,090400,3244815,1362,1362,1362,1362,25
|
|
20230831,090300,3210765,1362,1360,1362,1359,850
|
|
20230831,090200,2055003,1360,1362,1362,1360,18
|
|
20230831,090100,2030517,1363,1361,1363,1361,3
|
|
20230831,090000,2026431,1360,1360,1361,1360,1490
|