650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194700,170155495,2075,2075,2075,2075,1453
|
|
20230831,194600,170155495,2075,2075,2075,2075,0
|
|
20230831,194500,170155495,2075,2075,2075,2075,0
|
|
20230831,194400,170155495,2075,2075,2075,2075,0
|
|
20230831,194300,170155495,2075,2075,2075,2075,0
|
|
20230831,194200,170155495,2075,2075,2075,2075,0
|
|
20230831,194100,170155495,2075,2075,2075,2075,0
|
|
20230831,194000,170155495,2075,2075,2075,2075,0
|
|
20230831,193900,170155495,2075,2075,2075,2075,0
|
|
20230831,193800,170155495,2075,2075,2075,2075,0
|
|
20230831,193700,170155495,2075,2075,2075,2075,0
|
|
20230831,193600,170155495,2075,2075,2075,2075,0
|
|
20230831,193500,170155495,2075,2075,2075,2075,0
|
|
20230831,193400,170155495,2075,2075,2075,2075,0
|
|
20230831,193300,170155495,2075,2075,2075,2075,0
|
|
20230831,193200,170155495,2075,2075,2075,2075,0
|
|
20230831,193100,170155495,2075,2075,2075,2075,0
|
|
20230831,193000,170155495,2075,2075,2075,2075,0
|
|
20230831,192900,170155495,2075,2075,2075,2075,0
|
|
20230831,192800,170155495,2075,2075,2075,2075,0
|
|
20230831,192700,170155495,2075,2075,2075,2075,0
|
|
20230831,192600,170155495,2075,2075,2075,2075,0
|
|
20230831,192500,170155495,2075,2075,2075,2075,0
|
|
20230831,192400,170155495,2075,2075,2075,2075,0
|
|
20230831,192300,170155495,2075,2075,2075,2075,0
|
|
20230831,192200,170155495,2075,2075,2075,2075,0
|
|
20230831,192100,170155495,2075,2075,2075,2075,0
|
|
20230831,192000,170155495,2075,2075,2075,2075,0
|
|
20230831,191900,170155495,2075,2075,2075,2075,0
|
|
20230831,191800,170155495,2075,2075,2075,2075,0
|
|
20230831,191700,170155495,2075,2075,2075,2075,1453
|
|
20230831,191600,170155495,2075,2075,2075,2075,0
|
|
20230831,191500,170155495,2075,2075,2075,2075,0
|
|
20230831,191400,170155495,2075,2075,2075,2075,0
|
|
20230831,191300,170155495,2075,2075,2075,2075,0
|
|
20230831,191200,170155495,2075,2075,2075,2075,0
|
|
20230831,191100,170155495,2075,2075,2075,2075,0
|
|
20230831,191000,170155495,2075,2075,2075,2075,0
|
|
20230831,190900,170155495,2075,2075,2075,2075,0
|
|
20230831,190800,170155495,2075,2075,2075,2075,0
|
|
20230831,190700,170155495,2075,2075,2075,2075,0
|
|
20230831,190600,170155495,2075,2075,2075,2075,0
|
|
20230831,190500,170155495,2075,2075,2075,2075,0
|
|
20230831,190400,170155495,2075,2075,2075,2075,0
|
|
20230831,190300,170155495,2075,2075,2075,2075,0
|
|
20230831,190200,170155495,2075,2075,2075,2075,0
|
|
20230831,190100,170155495,2075,2075,2075,2075,0
|
|
20230831,190000,170155495,2075,2075,2075,2075,0
|
|
20230831,185900,170155495,2075,2075,2075,2075,0
|
|
20230831,185800,170155495,2075,2075,2075,2075,0
|
|
20230831,185700,170155495,2075,2075,2075,2075,0
|
|
20230831,185600,170155495,2075,2075,2075,2075,0
|
|
20230831,185500,170155495,2075,2075,2075,2075,0
|
|
20230831,185400,170155495,2075,2075,2075,2075,0
|
|
20230831,185300,170155495,2075,2075,2075,2075,0
|
|
20230831,185200,170155495,2075,2075,2075,2075,0
|
|
20230831,185100,170155495,2075,2075,2075,2075,0
|
|
20230831,185000,170155495,2075,2075,2075,2075,0
|
|
20230831,184900,170155495,2075,2075,2075,2075,0
|
|
20230831,184800,170155495,2075,2075,2075,2075,0
|
|
20230831,184700,170155495,2075,2075,2075,2075,1453
|
|
20230831,184600,170155495,2075,2075,2075,2075,0
|
|
20230831,184500,170155495,2075,2075,2075,2075,0
|
|
20230831,184400,170155495,2075,2075,2075,2075,0
|
|
20230831,184300,170155495,2075,2075,2075,2075,0
|
|
20230831,184200,170155495,2075,2075,2075,2075,0
|
|
20230831,184100,170155495,2075,2075,2075,2075,0
|
|
20230831,184000,170155495,2075,2075,2075,2075,0
|
|
20230831,183900,170155495,2075,2075,2075,2075,0
|
|
20230831,183800,170155495,2075,2075,2075,2075,0
|
|
20230831,183700,170155495,2075,2075,2075,2075,0
|
|
20230831,183600,170155495,2075,2075,2075,2075,0
|
|
20230831,183500,170155495,2075,2075,2075,2075,0
|
|
20230831,183400,170155495,2075,2075,2075,2075,0
|
|
20230831,183300,170155495,2075,2075,2075,2075,0
|
|
20230831,183200,170155495,2075,2075,2075,2075,0
|
|
20230831,183100,170155495,2075,2075,2075,2075,0
|
|
20230831,183000,170155495,2075,2075,2075,2075,0
|
|
20230831,182900,170155495,2075,2075,2075,2075,0
|
|
20230831,182800,170155495,2075,2075,2075,2075,0
|
|
20230831,182700,170155495,2075,2075,2075,2075,0
|
|
20230831,182600,170155495,2075,2075,2075,2075,0
|
|
20230831,182500,170155495,2075,2075,2075,2075,0
|
|
20230831,182400,170155495,2075,2075,2075,2075,0
|
|
20230831,182300,170155495,2075,2075,2075,2075,0
|
|
20230831,182200,170155495,2075,2075,2075,2075,0
|
|
20230831,182100,170155495,2075,2075,2075,2075,0
|
|
20230831,182000,170155495,2075,2075,2075,2075,0
|
|
20230831,181900,170155495,2075,2075,2075,2075,0
|
|
20230831,181800,170155495,2075,2075,2075,2075,0
|
|
20230831,181700,170155495,2075,2075,2075,2075,1453
|
|
20230831,181600,170155495,2075,2075,2075,2075,0
|
|
20230831,181500,170155495,2075,2075,2075,2075,0
|
|
20230831,181400,170155495,2075,2075,2075,2075,0
|
|
20230831,181300,170155495,2075,2075,2075,2075,0
|
|
20230831,181200,170155495,2075,2075,2075,2075,0
|
|
20230831,181100,170155495,2075,2075,2075,2075,0
|
|
20230831,181000,170155495,2075,2075,2075,2075,0
|
|
20230831,180900,170155495,2075,2075,2075,2075,0
|
|
20230831,180800,170155495,2075,2075,2075,2075,0
|
|
20230831,180700,170155495,2075,2075,2075,2075,0
|
|
20230831,180600,170155495,2075,2075,2075,2075,0
|
|
20230831,180500,170155495,2075,2075,2075,2075,0
|
|
20230831,180400,170155495,2075,2075,2075,2075,0
|
|
20230831,180300,170155495,2075,2075,2075,2075,0
|
|
20230831,180200,170155495,2075,2075,2075,2075,0
|
|
20230831,180100,170155495,2075,2075,2075,2075,0
|
|
20230831,180000,170155495,2075,2075,2075,2075,0
|
|
20230831,175900,170155495,2075,2075,2075,2075,0
|
|
20230831,175800,170155495,2075,2075,2075,2075,0
|
|
20230831,175700,170155495,2075,2075,2075,2075,0
|
|
20230831,175600,170155495,2075,2075,2075,2075,0
|
|
20230831,175500,170155495,2075,2075,2075,2075,0
|
|
20230831,175400,170155495,2075,2075,2075,2075,0
|
|
20230831,175300,170155495,2075,2075,2075,2075,0
|
|
20230831,175200,170155495,2075,2075,2075,2075,0
|
|
20230831,175100,170155495,2075,2075,2075,2075,0
|
|
20230831,175000,170155495,2075,2075,2075,2075,0
|
|
20230831,174900,170155495,2075,2075,2075,2075,0
|
|
20230831,174800,170155495,2075,2075,2075,2075,0
|
|
20230831,174700,170155495,2075,2075,2075,2075,1453
|
|
20230831,174600,170155495,2075,2075,2075,2075,0
|
|
20230831,174500,170155495,2075,2075,2075,2075,0
|
|
20230831,174400,170155495,2075,2075,2075,2075,0
|
|
20230831,174300,170155495,2075,2075,2075,2075,0
|
|
20230831,174200,170155495,2075,2075,2075,2075,0
|
|
20230831,174100,170155495,2075,2075,2075,2075,0
|
|
20230831,174000,170155495,2075,2075,2075,2075,0
|
|
20230831,173900,170155495,2075,2075,2075,2075,0
|
|
20230831,173800,170155495,2075,2075,2075,2075,0
|
|
20230831,173700,170155495,2075,2075,2075,2075,0
|
|
20230831,173600,170155495,2075,2075,2075,2075,0
|
|
20230831,173500,170155495,2075,2075,2075,2075,0
|
|
20230831,173400,170155495,2075,2075,2075,2075,0
|
|
20230831,173300,170155495,2075,2075,2075,2075,0
|
|
20230831,173200,170155495,2075,2075,2075,2075,0
|
|
20230831,173100,170155495,2075,2075,2075,2075,0
|
|
20230831,173000,170155495,2075,2075,2075,2075,0
|
|
20230831,172900,170155495,2075,2075,2075,2075,0
|
|
20230831,172800,170155495,2075,2075,2075,2075,0
|
|
20230831,172700,170155495,2075,2075,2075,2075,0
|
|
20230831,172600,170155495,2075,2075,2075,2075,0
|
|
20230831,172500,170155495,2075,2075,2075,2075,0
|
|
20230831,172400,170155495,2075,2075,2075,2075,0
|
|
20230831,172300,170155495,2075,2075,2075,2075,0
|
|
20230831,172200,170155495,2075,2075,2075,2075,0
|
|
20230831,172100,170155495,2075,2075,2075,2075,0
|
|
20230831,172000,170155495,2075,2075,2075,2075,0
|
|
20230831,171900,170155495,2075,2075,2075,2075,0
|
|
20230831,171800,170155495,2075,2075,2075,2075,0
|
|
20230831,171700,170155495,2075,2075,2075,2075,1453
|
|
20230831,171600,170155495,2075,2075,2075,2075,0
|
|
20230831,171500,170155495,2075,2075,2075,2075,0
|
|
20230831,171400,170155495,2075,2075,2075,2075,0
|
|
20230831,171300,170155495,2075,2075,2075,2075,0
|
|
20230831,171200,170155495,2075,2075,2075,2075,0
|
|
20230831,171100,170155495,2075,2075,2075,2075,0
|
|
20230831,171000,170155495,2075,2075,2075,2075,0
|
|
20230831,170900,170155495,2075,2075,2075,2075,0
|
|
20230831,170800,170155495,2075,2075,2075,2075,0
|
|
20230831,170700,170155495,2075,2075,2075,2075,0
|
|
20230831,170600,170155495,2075,2075,2075,2075,0
|
|
20230831,170500,170155495,2075,2075,2075,2075,0
|
|
20230831,170400,170155495,2075,2075,2075,2075,0
|
|
20230831,170300,170155495,2075,2075,2075,2075,0
|
|
20230831,170200,170155495,2075,2075,2075,2075,0
|
|
20230831,170100,170155495,2075,2075,2075,2075,0
|
|
20230831,170000,170155495,2075,2075,2075,2075,0
|
|
20230831,165900,170155495,2075,2075,2075,2075,0
|
|
20230831,165800,170155495,2075,2075,2075,2075,0
|
|
20230831,165700,170155495,2075,2075,2075,2075,0
|
|
20230831,165600,170155495,2075,2075,2075,2075,0
|
|
20230831,165500,170155495,2075,2075,2075,2075,0
|
|
20230831,165400,170155495,2075,2075,2075,2075,0
|
|
20230831,165300,170155495,2075,2075,2075,2075,0
|
|
20230831,165200,170155495,2075,2075,2075,2075,0
|
|
20230831,165100,170155495,2075,2075,2075,2075,0
|
|
20230831,165000,170155495,2075,2075,2075,2075,0
|
|
20230831,164900,170155495,2075,2075,2075,2075,0
|
|
20230831,164800,170155495,2075,2075,2075,2075,0
|
|
20230831,164700,170155495,2075,2075,2075,2075,1453
|
|
20230831,164600,170155495,2075,2075,2075,2075,0
|
|
20230831,164500,170155495,2075,2075,2075,2075,0
|
|
20230831,164400,170155495,2075,2075,2075,2075,0
|
|
20230831,164300,170155495,2075,2075,2075,2075,0
|
|
20230831,164200,170155495,2075,2075,2075,2075,0
|
|
20230831,164100,170155495,2075,2075,2075,2075,0
|
|
20230831,164000,170155495,2075,2075,2075,2075,0
|
|
20230831,163900,170155495,2075,2075,2075,2075,0
|
|
20230831,163800,170155495,2075,2075,2075,2075,0
|
|
20230831,163700,170155495,2075,2075,2075,2075,0
|
|
20230831,163600,170155495,2075,2075,2075,2075,0
|
|
20230831,163500,170155495,2075,2075,2075,2075,0
|
|
20230831,163400,170155495,2075,2075,2075,2075,0
|
|
20230831,163300,170155495,2075,2075,2075,2075,0
|
|
20230831,163200,170155495,2075,2075,2075,2075,0
|
|
20230831,163100,170155495,2075,2075,2075,2075,0
|
|
20230831,163000,170155495,2075,2075,2075,2075,0
|
|
20230831,162900,170155495,2075,2075,2075,2075,0
|
|
20230831,162800,170155495,2075,2075,2075,2075,0
|
|
20230831,162700,170155495,2075,2075,2075,2075,0
|
|
20230831,162600,170155495,2075,2075,2075,2075,0
|
|
20230831,162500,170155495,2075,2075,2075,2075,0
|
|
20230831,162400,170155495,2075,2075,2075,2075,0
|
|
20230831,162300,170155495,2075,2075,2075,2075,0
|
|
20230831,162200,170155495,2075,2075,2075,2075,0
|
|
20230831,162100,170155495,2075,2075,2075,2075,0
|
|
20230831,162000,170155495,2075,2075,2075,2075,0
|
|
20230831,161900,170155495,2075,2075,2075,2075,0
|
|
20230831,161800,170155495,2075,2075,2075,2075,0
|
|
20230831,161700,170155495,2075,2075,2075,2075,1453
|
|
20230831,161600,170155495,2075,2075,2075,2075,0
|
|
20230831,161500,170155495,2075,2075,2075,2075,0
|
|
20230831,161400,170155495,2075,2075,2075,2075,0
|
|
20230831,161300,170155495,2075,2075,2075,2075,0
|
|
20230831,161200,170155495,2075,2075,2075,2075,0
|
|
20230831,161100,170155495,2075,2075,2075,2075,0
|
|
20230831,161000,170155495,2075,2075,2075,2075,0
|
|
20230831,160900,170155495,2075,2075,2075,2075,0
|
|
20230831,160800,170155495,2075,2075,2075,2075,0
|
|
20230831,160700,170155495,2075,2075,2075,2075,0
|
|
20230831,160600,170155495,2075,2075,2075,2075,0
|
|
20230831,160500,170155495,2075,2075,2075,2075,0
|
|
20230831,160400,170155495,2075,2075,2075,2075,0
|
|
20230831,160300,170155495,2075,2075,2075,2075,0
|
|
20230831,160200,170155495,2075,2075,2075,2075,0
|
|
20230831,160100,170155495,2075,2075,2075,2075,0
|
|
20230831,160000,170155495,2075,2075,2075,2075,0
|
|
20230831,155900,170155495,2075,2075,2075,2075,0
|
|
20230831,155800,170155495,2075,2075,2075,2075,0
|
|
20230831,155700,170155495,2075,2075,2075,2075,0
|
|
20230831,155600,170155495,2075,2075,2075,2075,0
|
|
20230831,155500,170155495,2075,2075,2075,2075,0
|
|
20230831,155400,170155495,2075,2075,2075,2075,0
|
|
20230831,155300,170155495,2075,2075,2075,2075,0
|
|
20230831,155200,170155495,2075,2075,2075,2075,0
|
|
20230831,155100,170155495,2075,2075,2075,2075,0
|
|
20230831,155000,170155495,2075,2075,2075,2075,0
|
|
20230831,154900,170155495,2075,2075,2075,2075,0
|
|
20230831,154800,170155495,2075,2075,2075,2075,0
|
|
20230831,154700,170155495,2075,2075,2075,2075,1453
|
|
20230831,154600,170155495,2075,2075,2075,2075,0
|
|
20230831,154500,170155495,2075,2075,2075,2075,0
|
|
20230831,154400,170155495,2075,2075,2075,2075,0
|
|
20230831,154300,170155495,2075,2075,2075,2075,0
|
|
20230831,154200,170155495,2075,2075,2075,2075,0
|
|
20230831,154100,170155495,2075,2075,2075,2075,0
|
|
20230831,154000,170155495,2075,2075,2075,2075,0
|
|
20230831,153900,170155495,2075,2075,2075,2075,0
|
|
20230831,153800,170155495,2075,2075,2075,2075,0
|
|
20230831,153700,170155495,2075,2075,2075,2075,0
|
|
20230831,153600,170155495,2075,2075,2075,2075,0
|
|
20230831,153500,170155495,2075,2075,2075,2075,0
|
|
20230831,153400,170155495,2075,2075,2075,2075,0
|
|
20230831,153300,170155495,2075,2075,2075,2075,0
|
|
20230831,153200,170155495,2075,2075,2075,2075,0
|
|
20230831,153100,170155495,2075,2075,2075,2075,0
|
|
20230831,153000,170155495,2075,2075,2075,2075,1453
|
|
20230831,152900,167140520,2080,2080,2080,2080,0
|
|
20230831,152800,167140520,2080,2080,2080,2080,0
|
|
20230831,152700,167140520,2080,2080,2080,2080,0
|
|
20230831,152600,167140520,2080,2080,2080,2080,0
|
|
20230831,152500,167140520,2080,2080,2080,2080,0
|
|
20230831,152400,167140520,2080,2080,2080,2080,0
|
|
20230831,152300,167140520,2080,2080,2080,2080,0
|
|
20230831,152200,167140520,2080,2080,2080,2080,0
|
|
20230831,152100,167140520,2080,2080,2080,2080,0
|
|
20230831,152000,167140520,2080,2080,2080,2080,0
|
|
20230831,151900,167140520,2080,2060,2080,2060,311
|
|
20230831,151800,166498305,2075,2085,2095,2050,10307
|
|
20230831,151700,145257360,2095,2095,2095,2095,0
|
|
20230831,151600,145257360,2095,2080,2095,2080,113
|
|
20230831,151500,145022305,2095,2095,2095,2095,0
|
|
20230831,151400,145022305,2095,2095,2095,2095,0
|
|
20230831,151300,145022305,2095,2095,2095,2095,200
|
|
20230831,151200,144603305,2095,2095,2095,2095,1268
|
|
20230831,151100,141946845,2095,2085,2095,2070,1959
|
|
20230831,151000,137882740,2100,2100,2100,2100,0
|
|
20230831,150900,137882740,2100,2100,2100,2100,0
|
|
20230831,150800,137882740,2100,2100,2100,2100,0
|
|
20230831,150700,137882740,2100,2100,2100,2100,5
|
|
20230831,150600,137872240,2100,2100,2100,2100,0
|
|
20230831,150500,137872240,2100,2100,2100,2100,0
|
|
20230831,150400,137872240,2100,2100,2100,2100,1
|
|
20230831,150300,137870140,2100,2100,2100,2100,0
|
|
20230831,150200,137870140,2100,2090,2100,2090,2
|
|
20230831,150100,137865950,2100,2090,2100,2090,15
|
|
20230831,150000,137834590,2100,2095,2100,2090,392
|
|
20230831,145900,137012160,2100,2090,2100,2090,5
|
|
20230831,145800,137001680,2100,2090,2100,2090,6
|
|
20230831,145700,136989130,2100,2100,2100,2100,0
|
|
20230831,145600,136989130,2100,2095,2100,2090,650
|
|
20230831,145500,135626390,2100,2095,2100,2095,55
|
|
20230831,145400,135511160,2095,2095,2095,2095,1
|
|
20230831,145300,135509065,2100,2100,2100,2100,0
|
|
20230831,145200,135509065,2100,2100,2100,2100,0
|
|
20230831,145100,135509065,2100,2100,2100,2100,0
|
|
20230831,145000,135509065,2100,2100,2100,2100,0
|
|
20230831,144900,135509065,2100,2100,2100,2100,0
|
|
20230831,144800,135509065,2100,2080,2100,2080,24
|
|
20230831,144700,135459090,2070,2095,2095,2070,10000
|
|
20230831,144600,114607655,2100,2095,2100,2095,55
|
|
20230831,144500,114492260,2100,2100,2100,2100,0
|
|
20230831,144400,114492260,2100,2100,2100,2100,0
|
|
20230831,144300,114492260,2100,2100,2100,2100,280
|
|
20230831,144200,113904260,2100,2100,2100,2100,50
|
|
20230831,144100,113799260,2100,2100,2100,2100,1011
|
|
20230831,144000,111676160,2100,2100,2100,2100,25
|
|
20230831,143900,111623660,2100,2100,2100,2100,0
|
|
20230831,143800,111623660,2100,2100,2100,2100,0
|
|
20230831,143700,111623660,2100,2100,2100,2100,75
|
|
20230831,143600,111466160,2100,2100,2100,2100,2
|
|
20230831,143500,111461960,2100,2100,2100,2100,579
|
|
20230831,143400,110246060,2095,2095,2095,2095,2
|
|
20230831,143300,110241870,2100,2100,2100,2100,0
|
|
20230831,143200,110241870,2100,2100,2100,2100,0
|
|
20230831,143100,110241870,2100,2100,2100,2100,500
|
|
20230831,143000,109191870,2100,2100,2100,2095,12
|
|
20230831,142900,109166720,2095,2095,2100,2095,512
|
|
20230831,142800,108094075,2100,2100,2100,2100,1
|
|
20230831,142700,108091975,2100,2095,2100,2095,23
|
|
20230831,142600,108043780,2105,2105,2115,2095,8206
|
|
20230831,142500,90837345,2115,2105,2115,2105,12
|
|
20230831,142400,90812075,2115,2115,2115,2115,0
|
|
20230831,142300,90812075,2115,2110,2115,2110,51
|
|
20230831,142200,90704460,2115,2105,2115,2105,4
|
|
20230831,142100,90696020,2105,2105,2105,2105,10
|
|
20230831,142000,90674970,2105,2105,2105,2105,58
|
|
20230831,141900,90552880,2105,2105,2105,2105,5
|
|
20230831,141800,90542355,2105,2105,2105,2105,47
|
|
20230831,141700,90443420,2110,2110,2110,2110,0
|
|
20230831,141600,90443420,2110,2105,2110,2105,12
|
|
20230831,141500,90418155,2105,2105,2110,2105,178
|
|
20230831,141400,90043460,2115,2110,2115,2105,211
|
|
20230831,141300,89598470,2115,2115,2115,2115,0
|
|
20230831,141200,89598470,2115,2115,2115,2110,12
|
|
20230831,141100,89573140,2115,2110,2115,2110,12
|
|
20230831,141000,89547815,2115,2115,2115,2115,0
|
|
20230831,140900,89547815,2115,2110,2115,2110,11
|
|
20230831,140800,89524600,2110,2100,2110,2100,231
|
|
20230831,140700,89037380,2105,2105,2105,2105,1
|
|
20230831,140600,89035275,2115,2110,2115,2110,3
|
|
20230831,140500,89028940,2130,2100,2140,2100,2421
|
|
20230831,140400,83919710,2100,2100,2100,2100,2
|
|
20230831,140300,83915510,2110,2095,2110,2095,17
|
|
20230831,140200,83879825,2095,2100,2100,2095,16
|
|
20230831,140100,83846250,2110,2095,2110,2095,1345
|
|
20230831,140000,81015105,2100,2100,2100,2100,1
|
|
20230831,135900,81013005,2100,2095,2100,2095,48
|
|
20230831,135800,80912440,2095,2095,2100,2095,70
|
|
20230831,135700,80765785,2100,2095,2100,2095,11
|
|
20230831,135600,80742735,2100,2095,2100,2095,12
|
|
20230831,135500,80717590,2100,2095,2100,2095,11
|
|
20230831,135400,80694540,2100,2100,2100,2100,0
|
|
20230831,135300,80694540,2100,2090,2100,2090,12
|
|
20230831,135200,80669450,2100,2090,2100,2090,12
|
|
20230831,135100,80644360,2100,2100,2100,2100,0
|
|
20230831,135000,80644360,2100,2100,2100,2100,0
|
|
20230831,134900,80644360,2100,2090,2100,2090,22
|
|
20230831,134800,80598370,2100,2090,2100,2090,16
|
|
20230831,134700,80564880,2100,2100,2100,2100,0
|
|
20230831,134600,80564880,2100,2090,2100,2090,12
|
|
20230831,134500,80539790,2100,2090,2100,2090,12
|
|
20230831,134400,80514700,2100,2090,2100,2090,12
|
|
20230831,134300,80489610,2100,2100,2100,2100,0
|
|
20230831,134200,80489610,2100,2090,2100,2090,11
|
|
20230831,134100,80466610,2100,2090,2100,2090,13
|
|
20230831,134000,80439420,2100,2100,2100,2100,0
|
|
20230831,133900,80439420,2100,2095,2100,2095,20
|
|
20230831,133800,80397475,2100,2100,2100,2100,3
|
|
20230831,133700,80391175,2090,2090,2090,2090,21
|
|
20230831,133600,80347285,2100,2100,2100,2100,2
|
|
20230831,133500,80343085,2090,2090,2095,2090,508
|
|
20230831,133400,79281360,2095,2090,2095,2090,12
|
|
20230831,133300,79256270,2095,2095,2095,2095,1
|
|
20230831,133200,79254175,2100,2095,2100,2095,12
|
|
20230831,133100,79229030,2100,2095,2100,2095,8
|
|
20230831,133000,79212265,2090,2090,2090,2090,10
|
|
20230831,132900,79191365,2090,2090,2090,2090,10
|
|
20230831,132800,79170465,2090,2090,2090,2090,0
|
|
20230831,132700,79170465,2090,2090,2090,2090,11
|
|
20230831,132600,79147475,2090,2090,2090,2090,10
|
|
20230831,132500,79126575,2090,2090,2090,2090,11
|
|
20230831,132400,79103585,2090,2090,2090,2090,0
|
|
20230831,132300,79103585,2090,2090,2090,2090,509
|
|
20230831,132200,78039775,2090,2095,2095,2090,19
|
|
20230831,132100,78000025,2090,2090,2090,2090,23
|
|
20230831,132000,77951955,2090,2090,2090,2090,0
|
|
20230831,131900,77951955,2090,2090,2090,2090,234
|
|
20230831,131800,77462895,2095,2095,2095,2095,20
|
|
20230831,131700,77420995,2095,2095,2095,2095,0
|
|
20230831,131600,77420995,2095,2095,2095,2095,2
|
|
20230831,131500,77416805,2100,2100,2100,2100,0
|
|
20230831,131400,77416805,2100,2100,2100,2100,0
|
|
20230831,131300,77416805,2100,2100,2100,2100,0
|
|
20230831,131200,77416805,2100,2100,2100,2100,0
|
|
20230831,131100,77416805,2100,2100,2100,2100,0
|
|
20230831,131000,77416805,2100,2100,2100,2100,0
|
|
20230831,130900,77416805,2100,2100,2100,2100,0
|
|
20230831,130800,77416805,2100,2100,2100,2100,0
|
|
20230831,130700,77416805,2100,2100,2100,2100,0
|
|
20230831,130600,77416805,2100,2100,2100,2100,5
|
|
20230831,130500,77406305,2100,2100,2100,2100,11
|
|
20230831,130400,77383205,2090,2090,2090,2090,0
|
|
20230831,130300,77383205,2090,2090,2090,2090,0
|
|
20230831,130200,77383205,2090,2090,2090,2090,100
|
|
20230831,130100,77174205,2100,2100,2100,2100,11
|
|
20230831,130000,77151105,2100,2100,2100,2100,0
|
|
20230831,125900,77151105,2100,2100,2100,2100,0
|
|
20230831,125800,77151105,2100,2100,2100,2100,0
|
|
20230831,125700,77151105,2100,2100,2100,2100,0
|
|
20230831,125600,77151105,2100,2100,2100,2100,0
|
|
20230831,125500,77151105,2100,2100,2100,2100,1
|
|
20230831,125400,77149005,2100,2085,2100,2085,528
|
|
20230831,125300,76047715,2085,2080,2085,2080,315
|
|
20230831,125200,75392440,2085,2080,2085,2080,772
|
|
20230831,125100,73786620,2085,2085,2085,2085,50
|
|
20230831,125000,73682370,2085,2085,2085,2085,25
|
|
20230831,124900,73630245,2085,2085,2085,2085,0
|
|
20230831,124800,73630245,2085,2085,2085,2085,0
|
|
20230831,124700,73630245,2085,2085,2085,2085,0
|
|
20230831,124600,73630245,2085,2085,2085,2085,1
|
|
20230831,124500,73628160,2085,2085,2085,2085,30
|
|
20230831,124400,73565610,2085,2090,2100,2080,71
|
|
20230831,124300,73417720,2100,2090,2100,2090,26
|
|
20230831,124200,73363350,2095,2085,2095,2085,135
|
|
20230831,124100,73081825,2095,2090,2095,2090,502
|
|
20230831,124000,72032635,2090,2095,2095,2080,3567
|
|
20230831,123900,64589565,2100,2100,2100,2100,0
|
|
20230831,123800,64589565,2100,2100,2100,2100,0
|
|
20230831,123700,64589565,2100,2100,2100,2100,3
|
|
20230831,123600,64583265,2100,2095,2100,2095,65
|
|
20230831,123500,64446990,2100,2095,2100,2095,18
|
|
20230831,123400,64409265,2105,2100,2105,2100,1354
|
|
20230831,123300,61565855,2110,2110,2110,2110,0
|
|
20230831,123200,61565855,2110,2110,2110,2110,101
|
|
20230831,123100,61352745,2105,2105,2105,2105,86
|
|
20230831,123000,61171715,2110,2110,2110,2110,0
|
|
20230831,122900,61171715,2110,2110,2110,2110,1
|
|
20230831,122800,61169605,2110,2110,2110,2110,0
|
|
20230831,122700,61169605,2110,2110,2110,2110,0
|
|
20230831,122600,61169605,2110,2110,2110,2110,0
|
|
20230831,122500,61169605,2110,2110,2110,2110,0
|
|
20230831,122400,61169605,2110,2110,2110,2110,0
|
|
20230831,122300,61169605,2110,2110,2110,2110,0
|
|
20230831,122200,61169605,2110,2110,2110,2110,0
|
|
20230831,122100,61169605,2110,2110,2110,2110,0
|
|
20230831,122000,61169605,2110,2110,2110,2110,0
|
|
20230831,121900,61169605,2110,2110,2110,2110,0
|
|
20230831,121800,61169605,2110,2110,2110,2110,2
|
|
20230831,121700,61165385,2105,2105,2105,2105,5
|
|
20230831,121600,61154860,2105,2105,2105,2105,656
|
|
20230831,121500,59773980,2110,2110,2110,2110,0
|
|
20230831,121400,59773980,2110,2105,2110,2105,410
|
|
20230831,121300,58910920,2110,2110,2110,2110,0
|
|
20230831,121200,58910920,2110,2110,2110,2110,0
|
|
20230831,121100,58910920,2110,2110,2110,2110,0
|
|
20230831,121000,58910920,2110,2110,2110,2110,5
|
|
20230831,120900,58900370,2105,2105,2105,2105,92
|
|
20230831,120800,58706710,2105,2105,2105,2105,0
|
|
20230831,120700,58706710,2105,2105,2105,2105,2
|
|
20230831,120600,58702500,2110,2110,2110,2110,0
|
|
20230831,120500,58702500,2110,2110,2110,2110,0
|
|
20230831,120400,58702500,2110,2110,2110,2110,6
|
|
20230831,120300,58689840,2110,2110,2110,2110,40
|
|
20230831,120200,58605440,2110,2110,2110,2110,2
|
|
20230831,120100,58601220,2110,2110,2110,2110,20
|
|
20230831,120000,58559020,2110,2110,2110,2110,1
|
|
20230831,115900,58556910,2110,2110,2110,2100,457
|
|
20230831,115800,57592800,2110,2110,2110,2110,0
|
|
20230831,115700,57592800,2110,2110,2110,2110,0
|
|
20230831,115600,57592800,2110,2100,2110,2100,23
|
|
20230831,115500,57544410,2105,2105,2105,2105,0
|
|
20230831,115400,57544410,2105,2100,2105,2100,10
|
|
20230831,115300,57523385,2105,2105,2105,2105,0
|
|
20230831,115200,57523385,2105,2100,2105,2100,10
|
|
20230831,115100,57502360,2105,2110,2110,2100,70
|
|
20230831,115000,57354980,2110,2100,2110,2100,46
|
|
20230831,114900,57258050,2110,2100,2110,2100,8
|
|
20230831,114800,57241220,2110,2100,2110,2100,1190
|
|
20230831,114700,54742190,2110,2105,2110,2100,13
|
|
20230831,114600,54714835,2110,2105,2110,2100,852
|
|
20230831,114500,52921320,2110,2105,2110,2105,7
|
|
20230831,114400,52906575,2110,2105,2110,2105,102
|
|
20230831,114300,52691850,2110,2105,2110,2105,8
|
|
20230831,114200,52675000,2110,2110,2110,2105,15
|
|
20230831,114100,52643375,2105,2110,2110,2105,15
|
|
20230831,114000,52611750,2105,2110,2110,2105,8
|
|
20230831,113900,52594900,2105,2105,2110,2105,60
|
|
20230831,113800,52468355,2110,2105,2110,2105,101
|
|
20230831,113700,52255740,2110,2105,2110,2105,11
|
|
20230831,113600,52232560,2110,2110,2110,2110,0
|
|
20230831,113500,52232560,2110,2110,2110,2110,0
|
|
20230831,113400,52232560,2110,2105,2110,2105,12
|
|
20230831,113300,52207270,2110,2100,2110,2100,46
|
|
20230831,113200,52110450,2105,2105,2110,2105,167
|
|
20230831,113100,51758910,2110,2110,2110,2105,10
|
|
20230831,113000,51737840,2115,2105,2115,2105,7
|
|
20230831,112900,51723085,2115,2115,2115,2115,1
|
|
20230831,112800,51720970,2115,2105,2115,2105,38
|
|
20230831,112700,51640950,2115,2105,2115,2105,10
|
|
20230831,112600,51619850,2115,2110,2115,2110,27
|
|
20230831,112500,51562875,2110,2110,2110,2110,5
|
|
20230831,112400,51552325,2115,2105,2115,2105,14
|
|
20230831,112300,51522775,2115,2110,2115,2105,33
|
|
20230831,112200,51453140,2120,2120,2120,2120,0
|
|
20230831,112100,51453140,2120,2120,2120,2120,0
|
|
20230831,112000,51453140,2120,2110,2120,2110,21
|
|
20230831,111900,51408780,2110,2110,2110,2110,0
|
|
20230831,111800,51408780,2110,2110,2110,2110,5
|
|
20230831,111700,51398230,2110,2110,2120,2110,59
|
|
20230831,111600,51273575,2115,2115,2115,2115,0
|
|
20230831,111500,51273575,2115,2115,2115,2115,0
|
|
20230831,111400,51273575,2115,2115,2115,2115,5
|
|
20230831,111300,51263000,2110,2110,2110,2110,1115
|
|
20230831,111200,48910350,2115,2115,2115,2115,15
|
|
20230831,111100,48878625,2125,2120,2125,2120,4
|
|
20230831,111000,48870135,2125,2115,2125,2115,500
|
|
20230831,110900,47810035,2115,2115,2115,2115,0
|
|
20230831,110800,47810035,2115,2115,2115,2115,0
|
|
20230831,110700,47810035,2115,2115,2115,2115,0
|
|
20230831,110600,47810035,2115,2110,2115,2110,105
|
|
20230831,110500,47588460,2115,2115,2115,2115,0
|
|
20230831,110400,47588460,2115,2115,2115,2115,5
|
|
20230831,110300,47577885,2110,2105,2110,2105,4143
|
|
20230831,110200,38856360,2105,2100,2105,2100,95
|
|
20230831,110100,38656855,2110,2110,2110,2110,1
|
|
20230831,110000,38654745,2110,2110,2110,2110,0
|
|
20230831,105900,38654745,2110,2110,2110,2110,0
|
|
20230831,105800,38654745,2110,2110,2110,2110,0
|
|
20230831,105700,38654745,2110,2110,2110,2110,0
|
|
20230831,105600,38654745,2110,2110,2110,2110,0
|
|
20230831,105500,38654745,2110,2110,2110,2110,0
|
|
20230831,105400,38654745,2110,2110,2110,2110,0
|
|
20230831,105300,38654745,2110,2105,2110,2105,7
|
|
20230831,105200,38640000,2110,2115,2115,2110,22
|
|
20230831,105100,38593535,2115,2115,2115,2105,138
|
|
20230831,105000,38301855,2115,2115,2115,2115,0
|
|
20230831,104900,38301855,2115,2115,2115,2115,0
|
|
20230831,104800,38301855,2115,2105,2115,2105,6
|
|
20230831,104700,38289205,2115,2115,2115,2115,0
|
|
20230831,104600,38289205,2115,2105,2115,2105,57
|
|
20230831,104500,38169190,2115,2115,2115,2115,0
|
|
20230831,104400,38169190,2115,2115,2115,2115,0
|
|
20230831,104300,38169190,2115,2115,2115,2115,0
|
|
20230831,104200,38169190,2115,2115,2115,2115,4
|
|
20230831,104100,38160730,2115,2115,2115,2115,0
|
|
20230831,104000,38160730,2115,2110,2115,2110,96
|
|
20230831,103900,37958160,2115,2115,2115,2115,0
|
|
20230831,103800,37958160,2115,2115,2115,2115,0
|
|
20230831,103700,37958160,2115,2115,2115,2115,4
|
|
20230831,103600,37949700,2115,2115,2115,2115,0
|
|
20230831,103500,37949700,2115,2115,2115,2115,51
|
|
20230831,103400,37841835,2115,2115,2115,2115,0
|
|
20230831,103300,37841835,2115,2115,2115,2115,10
|
|
20230831,103200,37820685,2115,2115,2115,2115,0
|
|
20230831,103100,37820685,2115,2115,2115,2115,0
|
|
20230831,103000,37820685,2115,2115,2115,2115,236
|
|
20230831,102900,37321545,2115,2115,2115,2115,0
|
|
20230831,102800,37321545,2115,2115,2115,2115,0
|
|
20230831,102700,37321545,2115,2110,2115,2100,1803
|
|
20230831,102600,33526985,2115,2115,2115,2115,1
|
|
20230831,102500,33524870,2115,2115,2115,2115,0
|
|
20230831,102400,33524870,2115,2115,2115,2115,4
|
|
20230831,102300,33516410,2120,2120,2120,2120,0
|
|
20230831,102200,33516410,2120,2120,2120,2120,0
|
|
20230831,102100,33516410,2120,2120,2120,2120,91
|
|
20230831,102000,33323490,2125,2125,2125,2125,5
|
|
20230831,101900,33312865,2125,2125,2125,2125,1
|
|
20230831,101800,33310740,2110,2115,2115,2110,755
|
|
20230831,101700,31716970,2110,2125,2135,2110,130
|
|
20230831,101600,31440865,2135,2135,2135,2135,467
|
|
20230831,101500,30443820,2135,2135,2135,2135,39
|
|
20230831,101400,30360555,2135,2135,2135,2125,21
|
|
20230831,101300,30315840,2135,2125,2135,2125,23
|
|
20230831,101200,30266895,2115,2115,2115,2115,0
|
|
20230831,101100,30266895,2115,2115,2115,2115,30
|
|
20230831,101000,30203445,2115,2115,2115,2115,207
|
|
20230831,100900,29765640,2115,2125,2125,2115,20
|
|
20230831,100800,29723190,2135,2125,2135,2125,232
|
|
20230831,100700,29230140,2135,2135,2135,2135,0
|
|
20230831,100600,29230140,2135,2135,2135,2135,6
|
|
20230831,100500,29217330,2135,2140,2140,2130,228
|
|
20230831,100400,28729900,2140,2130,2140,2130,200
|
|
20230831,100300,28301920,2130,2130,2130,2130,1
|
|
20230831,100200,28299790,2140,2140,2140,2140,0
|
|
20230831,100100,28299790,2140,2140,2140,2140,0
|
|
20230831,100000,28299790,2140,2140,2140,2140,0
|
|
20230831,095900,28299790,2140,2140,2140,2140,0
|
|
20230831,095800,28299790,2140,2130,2140,2130,46
|
|
20230831,095700,28201780,2140,2140,2140,2140,0
|
|
20230831,095600,28201780,2140,2140,2140,2140,0
|
|
20230831,095500,28201780,2140,2140,2140,2140,0
|
|
20230831,095400,28201780,2140,2140,2140,2140,0
|
|
20230831,095300,28201780,2140,2140,2140,2140,0
|
|
20230831,095200,28201780,2140,2140,2140,2140,1
|
|
20230831,095100,28199640,2140,2140,2140,2140,0
|
|
20230831,095000,28199640,2140,2150,2150,2135,26
|
|
20230831,094900,28144100,2130,2130,2130,2130,312
|
|
20230831,094800,27479540,2130,2130,2130,2130,3
|
|
20230831,094700,27473150,2130,2130,2130,2130,0
|
|
20230831,094600,27473150,2130,2130,2130,2130,0
|
|
20230831,094500,27473150,2130,2125,2130,2125,6
|
|
20230831,094400,27460385,2130,2130,2130,2130,5
|
|
20230831,094300,27449735,2130,2130,2130,2125,5
|
|
20230831,094200,27439090,2130,2130,2130,2130,104
|
|
20230831,094100,27217570,2130,2130,2130,2130,5
|
|
20230831,094000,27206920,2130,2125,2130,2115,1003
|
|
20230831,093900,25085295,2130,2130,2130,2120,1005
|
|
20230831,093800,22953445,2135,2130,2135,2125,1002
|
|
20230831,093700,20823205,2135,2135,2135,2135,8
|
|
20230831,093600,20806125,2135,2135,2135,2135,8
|
|
20230831,093500,20789045,2135,2135,2135,2135,12
|
|
20230831,093400,20763425,2135,2135,2135,2135,23
|
|
20230831,093300,20714320,2120,2120,2120,2120,0
|
|
20230831,093200,20714320,2120,2140,2140,2120,1678
|
|
20230831,093100,17147370,2150,2150,2150,2150,0
|
|
20230831,093000,17147370,2150,2150,2150,2150,0
|
|
20230831,092900,17147370,2150,2150,2150,2150,0
|
|
20230831,092800,17147370,2150,2150,2150,2150,0
|
|
20230831,092700,17147370,2150,2150,2150,2150,0
|
|
20230831,092600,17147370,2150,2150,2150,2150,0
|
|
20230831,092500,17147370,2150,2140,2150,2140,6
|
|
20230831,092400,17134520,2150,2145,2150,2145,25
|
|
20230831,092300,17080880,2150,2150,2150,2150,0
|
|
20230831,092200,17080880,2150,2150,2150,2150,0
|
|
20230831,092100,17080880,2150,2150,2150,2150,0
|
|
20230831,092000,17080880,2150,2150,2150,2150,2
|
|
20230831,091900,17076580,2150,2150,2150,2150,0
|
|
20230831,091800,17076580,2150,2150,2150,2150,0
|
|
20230831,091700,17076580,2150,2150,2150,2150,0
|
|
20230831,091600,17076580,2150,2150,2150,2150,0
|
|
20230831,091500,17076580,2150,2150,2150,2150,1
|
|
20230831,091400,17074430,2150,2150,2150,2150,43
|
|
20230831,091300,16981980,2150,2150,2150,2150,8
|
|
20230831,091200,16964780,2150,2150,2150,2150,2
|
|
20230831,091100,16960480,2150,2150,2150,2150,2
|
|
20230831,091000,16956180,2150,2150,2150,2150,0
|
|
20230831,090900,16956180,2150,2150,2150,2150,1
|
|
20230831,090800,16954030,2150,2150,2150,2150,0
|
|
20230831,090700,16954030,2150,2150,2150,2150,0
|
|
20230831,090600,16954030,2150,2145,2150,2120,6006
|
|
20230831,090500,4203395,2150,2150,2150,2150,0
|
|
20230831,090400,4203395,2150,2150,2150,2150,0
|
|
20230831,090300,4203395,2150,2150,2150,2150,0
|
|
20230831,090200,4203395,2150,2150,2150,2150,6
|
|
20230831,090100,4190495,2150,2150,2150,2140,468
|
|
20230831,090000,3186750,2150,2150,2180,2150,1482
|