672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200900,71894855,2185,2185,2185,2185,2544
|
|
20230831,200800,71894855,2185,2185,2185,2185,0
|
|
20230831,200700,71894855,2185,2185,2185,2185,0
|
|
20230831,200600,71894855,2185,2185,2185,2185,0
|
|
20230831,200500,71894855,2185,2185,2185,2185,0
|
|
20230831,200400,71894855,2185,2185,2185,2185,0
|
|
20230831,200300,71894855,2185,2185,2185,2185,0
|
|
20230831,200200,71894855,2185,2185,2185,2185,0
|
|
20230831,200100,71894855,2185,2185,2185,2185,0
|
|
20230831,200000,71894855,2185,2185,2185,2185,0
|
|
20230831,195900,71894855,2185,2185,2185,2185,0
|
|
20230831,195800,71894855,2185,2185,2185,2185,0
|
|
20230831,195700,71894855,2185,2185,2185,2185,0
|
|
20230831,195600,71894855,2185,2185,2185,2185,0
|
|
20230831,195500,71894855,2185,2185,2185,2185,0
|
|
20230831,195400,71894855,2185,2185,2185,2185,0
|
|
20230831,195300,71894855,2185,2185,2185,2185,0
|
|
20230831,195200,71894855,2185,2185,2185,2185,0
|
|
20230831,195100,71894855,2185,2185,2185,2185,0
|
|
20230831,195000,71894855,2185,2185,2185,2185,0
|
|
20230831,194900,71894855,2185,2185,2185,2185,0
|
|
20230831,194800,71894855,2185,2185,2185,2185,0
|
|
20230831,194700,71894855,2185,2185,2185,2185,0
|
|
20230831,194600,71894855,2185,2185,2185,2185,0
|
|
20230831,194500,71894855,2185,2185,2185,2185,0
|
|
20230831,194400,71894855,2185,2185,2185,2185,0
|
|
20230831,194300,71894855,2185,2185,2185,2185,0
|
|
20230831,194200,71894855,2185,2185,2185,2185,0
|
|
20230831,194100,71894855,2185,2185,2185,2185,0
|
|
20230831,194000,71894855,2185,2185,2185,2185,0
|
|
20230831,193900,71894855,2185,2185,2185,2185,2544
|
|
20230831,193800,71894855,2185,2185,2185,2185,0
|
|
20230831,193700,71894855,2185,2185,2185,2185,0
|
|
20230831,193600,71894855,2185,2185,2185,2185,0
|
|
20230831,193500,71894855,2185,2185,2185,2185,0
|
|
20230831,193400,71894855,2185,2185,2185,2185,0
|
|
20230831,193300,71894855,2185,2185,2185,2185,0
|
|
20230831,193200,71894855,2185,2185,2185,2185,0
|
|
20230831,193100,71894855,2185,2185,2185,2185,0
|
|
20230831,193000,71894855,2185,2185,2185,2185,0
|
|
20230831,192900,71894855,2185,2185,2185,2185,0
|
|
20230831,192800,71894855,2185,2185,2185,2185,0
|
|
20230831,192700,71894855,2185,2185,2185,2185,0
|
|
20230831,192600,71894855,2185,2185,2185,2185,0
|
|
20230831,192500,71894855,2185,2185,2185,2185,0
|
|
20230831,192400,71894855,2185,2185,2185,2185,0
|
|
20230831,192300,71894855,2185,2185,2185,2185,0
|
|
20230831,192200,71894855,2185,2185,2185,2185,0
|
|
20230831,192100,71894855,2185,2185,2185,2185,0
|
|
20230831,192000,71894855,2185,2185,2185,2185,0
|
|
20230831,191900,71894855,2185,2185,2185,2185,0
|
|
20230831,191800,71894855,2185,2185,2185,2185,0
|
|
20230831,191700,71894855,2185,2185,2185,2185,0
|
|
20230831,191600,71894855,2185,2185,2185,2185,0
|
|
20230831,191500,71894855,2185,2185,2185,2185,0
|
|
20230831,191400,71894855,2185,2185,2185,2185,0
|
|
20230831,191300,71894855,2185,2185,2185,2185,0
|
|
20230831,191200,71894855,2185,2185,2185,2185,0
|
|
20230831,191100,71894855,2185,2185,2185,2185,0
|
|
20230831,191000,71894855,2185,2185,2185,2185,0
|
|
20230831,190900,71894855,2185,2185,2185,2185,2544
|
|
20230831,190800,71894855,2185,2185,2185,2185,0
|
|
20230831,190700,71894855,2185,2185,2185,2185,0
|
|
20230831,190600,71894855,2185,2185,2185,2185,0
|
|
20230831,190500,71894855,2185,2185,2185,2185,0
|
|
20230831,190400,71894855,2185,2185,2185,2185,0
|
|
20230831,190300,71894855,2185,2185,2185,2185,0
|
|
20230831,190200,71894855,2185,2185,2185,2185,0
|
|
20230831,190100,71894855,2185,2185,2185,2185,0
|
|
20230831,190000,71894855,2185,2185,2185,2185,0
|
|
20230831,185900,71894855,2185,2185,2185,2185,0
|
|
20230831,185800,71894855,2185,2185,2185,2185,0
|
|
20230831,185700,71894855,2185,2185,2185,2185,0
|
|
20230831,185600,71894855,2185,2185,2185,2185,0
|
|
20230831,185500,71894855,2185,2185,2185,2185,0
|
|
20230831,185400,71894855,2185,2185,2185,2185,0
|
|
20230831,185300,71894855,2185,2185,2185,2185,0
|
|
20230831,185200,71894855,2185,2185,2185,2185,0
|
|
20230831,185100,71894855,2185,2185,2185,2185,0
|
|
20230831,185000,71894855,2185,2185,2185,2185,0
|
|
20230831,184900,71894855,2185,2185,2185,2185,0
|
|
20230831,184800,71894855,2185,2185,2185,2185,0
|
|
20230831,184700,71894855,2185,2185,2185,2185,0
|
|
20230831,184600,71894855,2185,2185,2185,2185,0
|
|
20230831,184500,71894855,2185,2185,2185,2185,0
|
|
20230831,184400,71894855,2185,2185,2185,2185,0
|
|
20230831,184300,71894855,2185,2185,2185,2185,0
|
|
20230831,184200,71894855,2185,2185,2185,2185,0
|
|
20230831,184100,71894855,2185,2185,2185,2185,0
|
|
20230831,184000,71894855,2185,2185,2185,2185,0
|
|
20230831,183900,71894855,2185,2185,2185,2185,2544
|
|
20230831,183800,71894855,2185,2185,2185,2185,0
|
|
20230831,183700,71894855,2185,2185,2185,2185,0
|
|
20230831,183600,71894855,2185,2185,2185,2185,0
|
|
20230831,183500,71894855,2185,2185,2185,2185,0
|
|
20230831,183400,71894855,2185,2185,2185,2185,0
|
|
20230831,183300,71894855,2185,2185,2185,2185,0
|
|
20230831,183200,71894855,2185,2185,2185,2185,0
|
|
20230831,183100,71894855,2185,2185,2185,2185,0
|
|
20230831,183000,71894855,2185,2185,2185,2185,0
|
|
20230831,182900,71894855,2185,2185,2185,2185,0
|
|
20230831,182800,71894855,2185,2185,2185,2185,0
|
|
20230831,182700,71894855,2185,2185,2185,2185,0
|
|
20230831,182600,71894855,2185,2185,2185,2185,0
|
|
20230831,182500,71894855,2185,2185,2185,2185,0
|
|
20230831,182400,71894855,2185,2185,2185,2185,0
|
|
20230831,182300,71894855,2185,2185,2185,2185,0
|
|
20230831,182200,71894855,2185,2185,2185,2185,0
|
|
20230831,182100,71894855,2185,2185,2185,2185,0
|
|
20230831,182000,71894855,2185,2185,2185,2185,0
|
|
20230831,181900,71894855,2185,2185,2185,2185,0
|
|
20230831,181800,71894855,2185,2185,2185,2185,0
|
|
20230831,181700,71894855,2185,2185,2185,2185,0
|
|
20230831,181600,71894855,2185,2185,2185,2185,0
|
|
20230831,181500,71894855,2185,2185,2185,2185,0
|
|
20230831,181400,71894855,2185,2185,2185,2185,0
|
|
20230831,181300,71894855,2185,2185,2185,2185,0
|
|
20230831,181200,71894855,2185,2185,2185,2185,0
|
|
20230831,181100,71894855,2185,2185,2185,2185,0
|
|
20230831,181000,71894855,2185,2185,2185,2185,0
|
|
20230831,180900,71894855,2185,2185,2185,2185,2544
|
|
20230831,180800,71894855,2185,2185,2185,2185,0
|
|
20230831,180700,71894855,2185,2185,2185,2185,0
|
|
20230831,180600,71894855,2185,2185,2185,2185,0
|
|
20230831,180500,71894855,2185,2185,2185,2185,0
|
|
20230831,180400,71894855,2185,2185,2185,2185,0
|
|
20230831,180300,71894855,2185,2185,2185,2185,0
|
|
20230831,180200,71894855,2185,2185,2185,2185,0
|
|
20230831,180100,71894855,2185,2185,2185,2185,0
|
|
20230831,180000,71894855,2185,2185,2185,2185,0
|
|
20230831,175900,71894855,2185,2185,2185,2185,0
|
|
20230831,175800,71894855,2185,2185,2185,2185,0
|
|
20230831,175700,71894855,2185,2185,2185,2185,0
|
|
20230831,175600,71894855,2185,2185,2185,2185,0
|
|
20230831,175500,71894855,2185,2185,2185,2185,0
|
|
20230831,175400,71894855,2185,2185,2185,2185,0
|
|
20230831,175300,71894855,2185,2185,2185,2185,0
|
|
20230831,175200,71894855,2185,2185,2185,2185,0
|
|
20230831,175100,71894855,2185,2185,2185,2185,0
|
|
20230831,175000,71894855,2185,2185,2185,2185,0
|
|
20230831,174900,71894855,2185,2185,2185,2185,0
|
|
20230831,174800,71894855,2185,2185,2185,2185,0
|
|
20230831,174700,71894855,2185,2185,2185,2185,0
|
|
20230831,174600,71894855,2185,2185,2185,2185,0
|
|
20230831,174500,71894855,2185,2185,2185,2185,0
|
|
20230831,174400,71894855,2185,2185,2185,2185,0
|
|
20230831,174300,71894855,2185,2185,2185,2185,0
|
|
20230831,174200,71894855,2185,2185,2185,2185,0
|
|
20230831,174100,71894855,2185,2185,2185,2185,0
|
|
20230831,174000,71894855,2185,2185,2185,2185,0
|
|
20230831,173900,71894855,2185,2185,2185,2185,2544
|
|
20230831,173800,71894855,2185,2185,2185,2185,0
|
|
20230831,173700,71894855,2185,2185,2185,2185,0
|
|
20230831,173600,71894855,2185,2185,2185,2185,0
|
|
20230831,173500,71894855,2185,2185,2185,2185,0
|
|
20230831,173400,71894855,2185,2185,2185,2185,0
|
|
20230831,173300,71894855,2185,2185,2185,2185,0
|
|
20230831,173200,71894855,2185,2185,2185,2185,0
|
|
20230831,173100,71894855,2185,2185,2185,2185,0
|
|
20230831,173000,71894855,2185,2185,2185,2185,0
|
|
20230831,172900,71894855,2185,2185,2185,2185,0
|
|
20230831,172800,71894855,2185,2185,2185,2185,0
|
|
20230831,172700,71894855,2185,2185,2185,2185,0
|
|
20230831,172600,71894855,2185,2185,2185,2185,0
|
|
20230831,172500,71894855,2185,2185,2185,2185,0
|
|
20230831,172400,71894855,2185,2185,2185,2185,0
|
|
20230831,172300,71894855,2185,2185,2185,2185,0
|
|
20230831,172200,71894855,2185,2185,2185,2185,0
|
|
20230831,172100,71894855,2185,2185,2185,2185,0
|
|
20230831,172000,71894855,2185,2185,2185,2185,0
|
|
20230831,171900,71894855,2185,2185,2185,2185,0
|
|
20230831,171800,71894855,2185,2185,2185,2185,0
|
|
20230831,171700,71894855,2185,2185,2185,2185,0
|
|
20230831,171600,71894855,2185,2185,2185,2185,0
|
|
20230831,171500,71894855,2185,2185,2185,2185,0
|
|
20230831,171400,71894855,2185,2185,2185,2185,0
|
|
20230831,171300,71894855,2185,2185,2185,2185,0
|
|
20230831,171200,71894855,2185,2185,2185,2185,0
|
|
20230831,171100,71894855,2185,2185,2185,2185,0
|
|
20230831,171000,71894855,2185,2185,2185,2185,0
|
|
20230831,170900,71894855,2185,2185,2185,2185,2544
|
|
20230831,170800,71894855,2185,2185,2185,2185,0
|
|
20230831,170700,71894855,2185,2185,2185,2185,0
|
|
20230831,170600,71894855,2185,2185,2185,2185,0
|
|
20230831,170500,71894855,2185,2185,2185,2185,0
|
|
20230831,170400,71894855,2185,2185,2185,2185,0
|
|
20230831,170300,71894855,2185,2185,2185,2185,0
|
|
20230831,170200,71894855,2185,2185,2185,2185,0
|
|
20230831,170100,71894855,2185,2185,2185,2185,0
|
|
20230831,170000,71894855,2185,2185,2185,2185,0
|
|
20230831,165900,71894855,2185,2185,2185,2185,0
|
|
20230831,165800,71894855,2185,2185,2185,2185,0
|
|
20230831,165700,71894855,2185,2185,2185,2185,0
|
|
20230831,165600,71894855,2185,2185,2185,2185,0
|
|
20230831,165500,71894855,2185,2185,2185,2185,0
|
|
20230831,165400,71894855,2185,2185,2185,2185,0
|
|
20230831,165300,71894855,2185,2185,2185,2185,0
|
|
20230831,165200,71894855,2185,2185,2185,2185,0
|
|
20230831,165100,71894855,2185,2185,2185,2185,0
|
|
20230831,165000,71894855,2185,2185,2185,2185,0
|
|
20230831,164900,71894855,2185,2185,2185,2185,0
|
|
20230831,164800,71894855,2185,2185,2185,2185,0
|
|
20230831,164700,71894855,2185,2185,2185,2185,0
|
|
20230831,164600,71894855,2185,2185,2185,2185,0
|
|
20230831,164500,71894855,2185,2185,2185,2185,0
|
|
20230831,164400,71894855,2185,2185,2185,2185,0
|
|
20230831,164300,71894855,2185,2185,2185,2185,0
|
|
20230831,164200,71894855,2185,2185,2185,2185,0
|
|
20230831,164100,71894855,2185,2185,2185,2185,0
|
|
20230831,164000,71894855,2185,2185,2185,2185,0
|
|
20230831,163900,71894855,2185,2185,2185,2185,2544
|
|
20230831,163800,71894855,2185,2185,2185,2185,0
|
|
20230831,163700,71894855,2185,2185,2185,2185,0
|
|
20230831,163600,71894855,2185,2185,2185,2185,0
|
|
20230831,163500,71894855,2185,2185,2185,2185,0
|
|
20230831,163400,71894855,2185,2185,2185,2185,0
|
|
20230831,163300,71894855,2185,2185,2185,2185,0
|
|
20230831,163200,71894855,2185,2185,2185,2185,0
|
|
20230831,163100,71894855,2185,2185,2185,2185,0
|
|
20230831,163000,71894855,2185,2185,2185,2185,0
|
|
20230831,162900,71894855,2185,2185,2185,2185,0
|
|
20230831,162800,71894855,2185,2185,2185,2185,0
|
|
20230831,162700,71894855,2185,2185,2185,2185,0
|
|
20230831,162600,71894855,2185,2185,2185,2185,0
|
|
20230831,162500,71894855,2185,2185,2185,2185,0
|
|
20230831,162400,71894855,2185,2185,2185,2185,0
|
|
20230831,162300,71894855,2185,2185,2185,2185,0
|
|
20230831,162200,71894855,2185,2185,2185,2185,0
|
|
20230831,162100,71894855,2185,2185,2185,2185,0
|
|
20230831,162000,71894855,2185,2185,2185,2185,0
|
|
20230831,161900,71894855,2185,2185,2185,2185,0
|
|
20230831,161800,71894855,2185,2185,2185,2185,0
|
|
20230831,161700,71894855,2185,2185,2185,2185,0
|
|
20230831,161600,71894855,2185,2185,2185,2185,0
|
|
20230831,161500,71894855,2185,2185,2185,2185,0
|
|
20230831,161400,71894855,2185,2185,2185,2185,0
|
|
20230831,161300,71894855,2185,2185,2185,2185,0
|
|
20230831,161200,71894855,2185,2185,2185,2185,0
|
|
20230831,161100,71894855,2185,2185,2185,2185,0
|
|
20230831,161000,71894855,2185,2185,2185,2185,0
|
|
20230831,160900,71894855,2185,2185,2185,2185,2544
|
|
20230831,160800,71894855,2185,2185,2185,2185,0
|
|
20230831,160700,71894855,2185,2185,2185,2185,0
|
|
20230831,160600,71894855,2185,2185,2185,2185,0
|
|
20230831,160500,71894855,2185,2185,2185,2185,0
|
|
20230831,160400,71894855,2185,2185,2185,2185,0
|
|
20230831,160300,71894855,2185,2185,2185,2185,0
|
|
20230831,160200,71894855,2185,2185,2185,2185,0
|
|
20230831,160100,71894855,2185,2185,2185,2185,0
|
|
20230831,160000,71894855,2185,2185,2185,2185,0
|
|
20230831,155900,71894855,2185,2185,2185,2185,0
|
|
20230831,155800,71894855,2185,2185,2185,2185,0
|
|
20230831,155700,71894855,2185,2185,2185,2185,0
|
|
20230831,155600,71894855,2185,2185,2185,2185,0
|
|
20230831,155500,71894855,2185,2185,2185,2185,0
|
|
20230831,155400,71894855,2185,2185,2185,2185,0
|
|
20230831,155300,71894855,2185,2185,2185,2185,0
|
|
20230831,155200,71894855,2185,2185,2185,2185,0
|
|
20230831,155100,71894855,2185,2185,2185,2185,0
|
|
20230831,155000,71894855,2185,2185,2185,2185,0
|
|
20230831,154900,71894855,2185,2185,2185,2185,0
|
|
20230831,154800,71894855,2185,2185,2185,2185,0
|
|
20230831,154700,71894855,2185,2185,2185,2185,0
|
|
20230831,154600,71894855,2185,2185,2185,2185,0
|
|
20230831,154500,71894855,2185,2185,2185,2185,0
|
|
20230831,154400,71894855,2185,2185,2185,2185,0
|
|
20230831,154300,71894855,2185,2185,2185,2185,0
|
|
20230831,154200,71894855,2185,2185,2185,2185,0
|
|
20230831,154100,71894855,2185,2185,2185,2185,0
|
|
20230831,154000,71894855,2185,2185,2185,2185,0
|
|
20230831,153900,71894855,2185,2185,2185,2185,2544
|
|
20230831,153800,71894855,2185,2185,2185,2185,0
|
|
20230831,153700,71894855,2185,2185,2185,2185,0
|
|
20230831,153600,71894855,2185,2185,2185,2185,0
|
|
20230831,153500,71894855,2185,2185,2185,2185,0
|
|
20230831,153400,71894855,2185,2185,2185,2185,0
|
|
20230831,153300,71894855,2185,2185,2185,2185,0
|
|
20230831,153200,71894855,2185,2185,2185,2185,0
|
|
20230831,153100,71894855,2185,2185,2185,2185,0
|
|
20230831,153000,71894855,2185,2185,2185,2185,2544
|
|
20230831,152900,66336215,2190,2190,2190,2190,0
|
|
20230831,152800,66336215,2190,2190,2190,2190,0
|
|
20230831,152700,66336215,2190,2190,2190,2190,0
|
|
20230831,152600,66336215,2190,2190,2190,2190,0
|
|
20230831,152500,66336215,2190,2190,2190,2190,0
|
|
20230831,152400,66336215,2190,2190,2190,2190,0
|
|
20230831,152300,66336215,2190,2190,2190,2190,0
|
|
20230831,152200,66336215,2190,2190,2190,2190,0
|
|
20230831,152100,66336215,2190,2190,2190,2190,0
|
|
20230831,152000,66336215,2190,2190,2190,2190,0
|
|
20230831,151900,66336215,2190,2190,2190,2190,794
|
|
20230831,151800,64597355,2195,2195,2195,2195,0
|
|
20230831,151700,64597355,2195,2190,2195,2190,71
|
|
20230831,151600,64441555,2190,2190,2190,2190,11
|
|
20230831,151500,64417465,2190,2190,2195,2190,231
|
|
20230831,151400,63911570,2190,2190,2190,2190,75
|
|
20230831,151300,63747320,2190,2190,2190,2190,1000
|
|
20230831,151200,61557320,2190,2190,2190,2190,1000
|
|
20230831,151100,59367320,2190,2190,2190,2190,0
|
|
20230831,151000,59367320,2190,2190,2190,2190,28
|
|
20230831,150900,59306000,2190,2195,2195,2190,80
|
|
20230831,150800,59130700,2195,2195,2195,2195,0
|
|
20230831,150700,59130700,2195,2195,2195,2195,0
|
|
20230831,150600,59130700,2195,2195,2195,2195,0
|
|
20230831,150500,59130700,2195,2195,2195,2195,1
|
|
20230831,150400,59128505,2190,2190,2190,2190,6
|
|
20230831,150300,59115365,2195,2195,2195,2195,0
|
|
20230831,150200,59115365,2195,2195,2195,2195,0
|
|
20230831,150100,59115365,2195,2195,2195,2195,0
|
|
20230831,150000,59115365,2195,2195,2195,2195,504
|
|
20230831,145900,58009085,2205,2205,2205,2205,0
|
|
20230831,145800,58009085,2205,2205,2205,2205,0
|
|
20230831,145700,58009085,2205,2205,2205,2205,0
|
|
20230831,145600,58009085,2205,2205,2205,2205,0
|
|
20230831,145500,58009085,2205,2205,2205,2205,0
|
|
20230831,145400,58009085,2205,2205,2205,2205,0
|
|
20230831,145300,58009085,2205,2200,2205,2200,3
|
|
20230831,145200,58002480,2200,2200,2200,2200,0
|
|
20230831,145100,58002480,2200,2200,2200,2200,0
|
|
20230831,145000,58002480,2200,2200,2200,2200,500
|
|
20230831,144900,56902480,2200,2190,2200,2190,604
|
|
20230831,144800,55579710,2190,2190,2190,2190,0
|
|
20230831,144700,55579710,2190,2190,2190,2190,0
|
|
20230831,144600,55579710,2190,2190,2190,2190,6
|
|
20230831,144500,55566570,2195,2195,2195,2195,0
|
|
20230831,144400,55566570,2195,2195,2195,2195,158
|
|
20230831,144300,55219760,2195,2195,2195,2195,0
|
|
20230831,144200,55219760,2195,2195,2195,2195,3
|
|
20230831,144100,55213175,2190,2190,2195,2190,104
|
|
20230831,144000,54985150,2190,2190,2190,2190,32
|
|
20230831,143900,54915070,2195,2195,2195,2195,0
|
|
20230831,143800,54915070,2195,2195,2195,2195,151
|
|
20230831,143700,54583625,2195,2195,2195,2195,524
|
|
20230831,143600,53433445,2195,2195,2195,2195,0
|
|
20230831,143500,53433445,2195,2195,2195,2195,0
|
|
20230831,143400,53433445,2195,2195,2195,2195,0
|
|
20230831,143300,53433445,2195,2195,2195,2195,2
|
|
20230831,143200,53429055,2195,2195,2195,2195,398
|
|
20230831,143100,52555445,2195,2195,2195,2195,0
|
|
20230831,143000,52555445,2195,2200,2200,2195,36
|
|
20230831,142900,52476415,2200,2200,2200,2200,0
|
|
20230831,142800,52476415,2200,2200,2200,2200,37
|
|
20230831,142700,52395015,2195,2195,2195,2195,0
|
|
20230831,142600,52395015,2195,2195,2195,2195,0
|
|
20230831,142500,52395015,2195,2195,2195,2195,0
|
|
20230831,142400,52395015,2195,2195,2195,2195,0
|
|
20230831,142300,52395015,2195,2195,2195,2195,0
|
|
20230831,142200,52395015,2195,2195,2195,2195,0
|
|
20230831,142100,52395015,2195,2195,2195,2195,50
|
|
20230831,142000,52285265,2195,2195,2195,2195,0
|
|
20230831,141900,52285265,2195,2195,2195,2195,0
|
|
20230831,141800,52285265,2195,2195,2195,2195,0
|
|
20230831,141700,52285265,2195,2195,2195,2195,0
|
|
20230831,141600,52285265,2195,2195,2195,2195,0
|
|
20230831,141500,52285265,2195,2195,2195,2195,96
|
|
20230831,141400,52074545,2200,2200,2200,2200,6
|
|
20230831,141300,52061345,2200,2200,2200,2200,0
|
|
20230831,141200,52061345,2200,2200,2200,2200,5
|
|
20230831,141100,52050345,2195,2195,2195,2195,30
|
|
20230831,141000,51984495,2200,2200,2200,2200,0
|
|
20230831,140900,51984495,2200,2200,2200,2200,0
|
|
20230831,140800,51984495,2200,2200,2200,2200,0
|
|
20230831,140700,51984495,2200,2200,2200,2200,0
|
|
20230831,140600,51984495,2200,2200,2200,2200,0
|
|
20230831,140500,51984495,2200,2200,2200,2200,1
|
|
20230831,140400,51982295,2195,2195,2195,2195,0
|
|
20230831,140300,51982295,2195,2195,2195,2195,79
|
|
20230831,140200,51808890,2195,2195,2195,2195,0
|
|
20230831,140100,51808890,2195,2195,2195,2195,0
|
|
20230831,140000,51808890,2195,2195,2195,2195,0
|
|
20230831,135900,51808890,2195,2195,2195,2195,0
|
|
20230831,135800,51808890,2195,2195,2195,2195,37
|
|
20230831,135700,51727675,2195,2195,2195,2195,0
|
|
20230831,135600,51727675,2195,2195,2195,2195,0
|
|
20230831,135500,51727675,2195,2195,2195,2195,0
|
|
20230831,135400,51727675,2195,2195,2195,2195,0
|
|
20230831,135300,51727675,2195,2195,2195,2195,0
|
|
20230831,135200,51727675,2195,2195,2195,2195,0
|
|
20230831,135100,51727675,2195,2195,2195,2195,2
|
|
20230831,135000,51723285,2195,2195,2195,2195,0
|
|
20230831,134900,51723285,2195,2195,2195,2195,0
|
|
20230831,134800,51723285,2195,2195,2195,2195,270
|
|
20230831,134700,51130635,2190,2190,2190,2190,0
|
|
20230831,134600,51130635,2190,2190,2190,2190,0
|
|
20230831,134500,51130635,2190,2190,2190,2190,0
|
|
20230831,134400,51130635,2190,2190,2190,2190,0
|
|
20230831,134300,51130635,2190,2190,2190,2190,0
|
|
20230831,134200,51130635,2190,2190,2190,2190,0
|
|
20230831,134100,51130635,2190,2190,2190,2190,0
|
|
20230831,134000,51130635,2190,2190,2190,2190,0
|
|
20230831,133900,51130635,2190,2190,2190,2190,0
|
|
20230831,133800,51130635,2190,2190,2190,2190,0
|
|
20230831,133700,51130635,2190,2190,2190,2190,62
|
|
20230831,133600,50994855,2190,2190,2190,2190,5
|
|
20230831,133500,50983905,2190,2190,2190,2190,0
|
|
20230831,133400,50983905,2190,2190,2190,2190,0
|
|
20230831,133300,50983905,2190,2200,2200,2190,1953
|
|
20230831,133200,46703145,2200,2200,2200,2200,0
|
|
20230831,133100,46703145,2200,2200,2200,2200,0
|
|
20230831,133000,46703145,2200,2200,2200,2200,0
|
|
20230831,132900,46703145,2200,2200,2200,2200,37
|
|
20230831,132800,46621745,2195,2195,2195,2195,0
|
|
20230831,132700,46621745,2195,2195,2195,2195,0
|
|
20230831,132600,46621745,2195,2195,2195,2195,0
|
|
20230831,132500,46621745,2195,2195,2195,2195,0
|
|
20230831,132400,46621745,2195,2195,2195,2195,0
|
|
20230831,132300,46621745,2195,2195,2195,2195,347
|
|
20230831,132200,45860080,2200,2200,2200,2200,0
|
|
20230831,132100,45860080,2200,2200,2200,2200,43
|
|
20230831,132000,45765480,2200,2200,2200,2200,0
|
|
20230831,131900,45765480,2200,2200,2200,2200,0
|
|
20230831,131800,45765480,2200,2200,2200,2200,15
|
|
20230831,131700,45732480,2200,2200,2200,2200,0
|
|
20230831,131600,45732480,2200,2200,2200,2200,447
|
|
20230831,131500,44749080,2200,2200,2200,2200,1
|
|
20230831,131400,44746880,2200,2200,2200,2200,3
|
|
20230831,131300,44740280,2200,2200,2200,2200,0
|
|
20230831,131200,44740280,2200,2200,2200,2200,0
|
|
20230831,131100,44740280,2200,2200,2200,2200,3
|
|
20230831,131000,44733680,2200,2200,2200,2200,0
|
|
20230831,130900,44733680,2200,2200,2200,2200,0
|
|
20230831,130800,44733680,2200,2200,2200,2200,215
|
|
20230831,130700,44260680,2200,2200,2200,2200,0
|
|
20230831,130600,44260680,2200,2200,2200,2200,12
|
|
20230831,130500,44234280,2200,2200,2200,2200,0
|
|
20230831,130400,44234280,2200,2200,2200,2200,0
|
|
20230831,130300,44234280,2200,2200,2200,2200,0
|
|
20230831,130200,44234280,2200,2200,2200,2200,0
|
|
20230831,130100,44234280,2200,2200,2200,2200,10
|
|
20230831,130000,44212280,2200,2200,2200,2200,0
|
|
20230831,125900,44212280,2200,2200,2200,2200,0
|
|
20230831,125800,44212280,2200,2200,2200,2200,0
|
|
20230831,125700,44212280,2200,2195,2200,2195,29
|
|
20230831,125600,44148530,2195,2195,2195,2195,0
|
|
20230831,125500,44148530,2195,2195,2195,2195,0
|
|
20230831,125400,44148530,2195,2195,2195,2195,0
|
|
20230831,125300,44148530,2195,2195,2195,2195,0
|
|
20230831,125200,44148530,2195,2195,2195,2195,0
|
|
20230831,125100,44148530,2195,2195,2195,2195,0
|
|
20230831,125000,44148530,2195,2195,2195,2195,0
|
|
20230831,124900,44148530,2195,2195,2195,2195,0
|
|
20230831,124800,44148530,2195,2195,2195,2195,0
|
|
20230831,124700,44148530,2195,2195,2195,2195,0
|
|
20230831,124600,44148530,2195,2195,2195,2195,6
|
|
20230831,124500,44135360,2200,2200,2200,2200,0
|
|
20230831,124400,44135360,2200,2200,2200,2200,0
|
|
20230831,124300,44135360,2200,2200,2200,2200,0
|
|
20230831,124200,44135360,2200,2200,2200,2200,0
|
|
20230831,124100,44135360,2200,2195,2200,2195,450
|
|
20230831,124000,43146360,2200,2200,2200,2200,0
|
|
20230831,123900,43146360,2200,2200,2200,2200,6
|
|
20230831,123800,43133160,2205,2205,2205,2205,0
|
|
20230831,123700,43133160,2205,2205,2205,2205,0
|
|
20230831,123600,43133160,2205,2205,2205,2205,0
|
|
20230831,123500,43133160,2205,2205,2205,2205,0
|
|
20230831,123400,43133160,2205,2205,2205,2205,0
|
|
20230831,123300,43133160,2205,2200,2205,2200,5
|
|
20230831,123200,43122155,2200,2200,2200,2200,0
|
|
20230831,123100,43122155,2200,2200,2200,2200,0
|
|
20230831,123000,43122155,2200,2200,2200,2200,12
|
|
20230831,122900,43095755,2200,2200,2200,2200,8
|
|
20230831,122800,43078155,2200,2200,2200,2200,0
|
|
20230831,122700,43078155,2200,2200,2200,2200,0
|
|
20230831,122600,43078155,2200,2200,2200,2200,921
|
|
20230831,122500,41051955,2200,2200,2200,2200,0
|
|
20230831,122400,41051955,2200,2200,2200,2200,15
|
|
20230831,122300,41018955,2200,2200,2200,2200,5
|
|
20230831,122200,41007955,2200,2200,2200,2200,0
|
|
20230831,122100,41007955,2200,2200,2200,2200,0
|
|
20230831,122000,41007955,2200,2200,2200,2200,0
|
|
20230831,121900,41007955,2200,2200,2200,2200,0
|
|
20230831,121800,41007955,2200,2200,2200,2200,102
|
|
20230831,121700,40783555,2200,2200,2200,2200,0
|
|
20230831,121600,40783555,2200,2200,2200,2200,74
|
|
20230831,121500,40620755,2200,2200,2200,2200,0
|
|
20230831,121400,40620755,2200,2200,2200,2200,10
|
|
20230831,121300,40598755,2200,2200,2200,2200,2
|
|
20230831,121200,40594355,2195,2195,2195,2195,0
|
|
20230831,121100,40594355,2195,2195,2195,2195,0
|
|
20230831,121000,40594355,2195,2195,2195,2195,0
|
|
20230831,120900,40594355,2195,2195,2195,2195,0
|
|
20230831,120800,40594355,2195,2195,2195,2195,0
|
|
20230831,120700,40594355,2195,2195,2195,2195,0
|
|
20230831,120600,40594355,2195,2195,2195,2195,0
|
|
20230831,120500,40594355,2195,2195,2195,2195,0
|
|
20230831,120400,40594355,2195,2195,2195,2195,0
|
|
20230831,120300,40594355,2195,2195,2195,2195,300
|
|
20230831,120200,39935855,2195,2195,2195,2195,0
|
|
20230831,120100,39935855,2195,2195,2195,2195,0
|
|
20230831,120000,39935855,2195,2195,2195,2195,0
|
|
20230831,115900,39935855,2195,2195,2195,2195,0
|
|
20230831,115800,39935855,2195,2195,2195,2195,0
|
|
20230831,115700,39935855,2195,2195,2195,2195,0
|
|
20230831,115600,39935855,2195,2195,2195,2195,22
|
|
20230831,115500,39887565,2195,2195,2195,2195,0
|
|
20230831,115400,39887565,2195,2195,2195,2195,12
|
|
20230831,115300,39861225,2200,2200,2200,2200,0
|
|
20230831,115200,39861225,2200,2200,2200,2200,0
|
|
20230831,115100,39861225,2200,2200,2200,2200,0
|
|
20230831,115000,39861225,2200,2200,2200,2200,0
|
|
20230831,114900,39861225,2200,2200,2200,2200,0
|
|
20230831,114800,39861225,2200,2200,2200,2200,0
|
|
20230831,114700,39861225,2200,2200,2200,2200,0
|
|
20230831,114600,39861225,2200,2200,2200,2200,0
|
|
20230831,114500,39861225,2200,2200,2200,2200,0
|
|
20230831,114400,39861225,2200,2200,2200,2200,200
|
|
20230831,114300,39421225,2195,2195,2195,2195,0
|
|
20230831,114200,39421225,2195,2195,2195,2195,1
|
|
20230831,114100,39419030,2200,2200,2200,2200,0
|
|
20230831,114000,39419030,2200,2200,2200,2200,0
|
|
20230831,113900,39419030,2200,2200,2200,2200,14
|
|
20230831,113800,39388230,2200,2200,2200,2200,0
|
|
20230831,113700,39388230,2200,2200,2200,2200,0
|
|
20230831,113600,39388230,2200,2200,2200,2200,0
|
|
20230831,113500,39388230,2200,2200,2200,2200,22
|
|
20230831,113400,39339830,2200,2200,2200,2200,0
|
|
20230831,113300,39339830,2200,2200,2200,2200,0
|
|
20230831,113200,39339830,2200,2200,2200,2200,0
|
|
20230831,113100,39339830,2200,2200,2200,2200,25
|
|
20230831,113000,39284830,2200,2200,2200,2200,0
|
|
20230831,112900,39284830,2200,2200,2200,2200,40
|
|
20230831,112800,39196830,2200,2200,2200,2200,1400
|
|
20230831,112700,36116830,2200,2200,2200,2200,0
|
|
20230831,112600,36116830,2200,2200,2200,2200,0
|
|
20230831,112500,36116830,2200,2190,2200,2190,299
|
|
20230831,112400,35461070,2200,2200,2200,2200,7
|
|
20230831,112300,35445670,2200,2200,2200,2200,0
|
|
20230831,112200,35445670,2200,2195,2200,2195,1601
|
|
20230831,112100,31931470,2195,2195,2195,2195,0
|
|
20230831,112000,31931470,2195,2195,2195,2195,5
|
|
20230831,111900,31920495,2190,2190,2190,2190,0
|
|
20230831,111800,31920495,2190,2190,2190,2190,90
|
|
20230831,111700,31723395,2195,2195,2195,2195,0
|
|
20230831,111600,31723395,2195,2190,2195,2190,1137
|
|
20230831,111500,29230420,2195,2195,2195,2195,11
|
|
20230831,111400,29206275,2195,2195,2195,2195,0
|
|
20230831,111300,29206275,2195,2195,2195,2195,0
|
|
20230831,111200,29206275,2195,2195,2195,2195,0
|
|
20230831,111100,29206275,2195,2195,2195,2195,0
|
|
20230831,111000,29206275,2195,2195,2195,2195,0
|
|
20230831,110900,29206275,2195,2195,2195,2195,0
|
|
20230831,110800,29206275,2195,2195,2195,2195,0
|
|
20230831,110700,29206275,2195,2195,2195,2195,105
|
|
20230831,110600,28975800,2195,2195,2195,2195,0
|
|
20230831,110500,28975800,2195,2195,2195,2195,0
|
|
20230831,110400,28975800,2195,2195,2195,2195,380
|
|
20230831,110300,28141700,2195,2195,2195,2195,465
|
|
20230831,110200,27121025,2195,2195,2195,2195,100
|
|
20230831,110100,26901525,2195,2195,2195,2195,5
|
|
20230831,110000,26890550,2195,2195,2195,2195,70
|
|
20230831,105900,26736900,2195,2195,2195,2195,1
|
|
20230831,105800,26734705,2195,2190,2195,2190,9
|
|
20230831,105700,26714980,2190,2190,2190,2185,2099
|
|
20230831,105600,22122170,2195,2195,2195,2195,1
|
|
20230831,105500,22119975,2195,2195,2195,2195,12
|
|
20230831,105400,22093635,2195,2195,2195,2195,3
|
|
20230831,105300,22087050,2195,2195,2195,2195,1
|
|
20230831,105200,22084855,2195,2200,2200,2195,28
|
|
20230831,105100,22023380,2200,2200,2200,2200,5
|
|
20230831,105000,22012380,2200,2200,2200,2200,10
|
|
20230831,104900,21990380,2190,2190,2190,2190,0
|
|
20230831,104800,21990380,2190,2190,2190,2190,0
|
|
20230831,104700,21990380,2190,2190,2190,2190,0
|
|
20230831,104600,21990380,2190,2190,2190,2190,0
|
|
20230831,104500,21990380,2190,2190,2190,2190,214
|
|
20230831,104400,21521720,2190,2190,2190,2190,0
|
|
20230831,104300,21521720,2190,2190,2190,2190,0
|
|
20230831,104200,21521720,2190,2190,2190,2190,0
|
|
20230831,104100,21521720,2190,2190,2190,2190,0
|
|
20230831,104000,21521720,2190,2190,2190,2190,632
|
|
20230831,103900,20137640,2190,2190,2190,2190,0
|
|
20230831,103800,20137640,2190,2190,2190,2190,21
|
|
20230831,103700,20091650,2200,2200,2200,2200,1
|
|
20230831,103600,20089450,2190,2190,2190,2190,5
|
|
20230831,103500,20078500,2190,2190,2190,2190,5
|
|
20230831,103400,20067550,2190,2195,2195,2190,100
|
|
20230831,103300,19848300,2210,2210,2210,2210,0
|
|
20230831,103200,19848300,2210,2210,2210,2210,0
|
|
20230831,103100,19848300,2210,2210,2210,2210,0
|
|
20230831,103000,19848300,2210,2210,2210,2210,0
|
|
20230831,102900,19848300,2210,2210,2210,2210,0
|
|
20230831,102800,19848300,2210,2210,2210,2210,0
|
|
20230831,102700,19848300,2210,2210,2210,2210,0
|
|
20230831,102600,19848300,2210,2210,2210,2210,0
|
|
20230831,102500,19848300,2210,2210,2210,2210,0
|
|
20230831,102400,19848300,2210,2210,2210,2210,0
|
|
20230831,102300,19848300,2210,2210,2210,2210,0
|
|
20230831,102200,19848300,2210,2210,2210,2210,0
|
|
20230831,102100,19848300,2210,2210,2210,2210,0
|
|
20230831,102000,19848300,2210,2210,2210,2210,0
|
|
20230831,101900,19848300,2210,2210,2210,2210,0
|
|
20230831,101800,19848300,2210,2195,2210,2195,202
|
|
20230831,101700,19403275,2195,2195,2195,2195,1
|
|
20230831,101600,19401080,2185,2185,2185,2185,0
|
|
20230831,101500,19401080,2185,2190,2190,2185,1068
|
|
20230831,101400,17067495,2190,2200,2200,2190,2
|
|
20230831,101300,17063105,2185,2185,2185,2185,24
|
|
20230831,101200,17010665,2200,2200,2200,2200,0
|
|
20230831,101100,17010665,2200,2205,2205,2200,2
|
|
20230831,101000,17006260,2190,2190,2190,2190,1916
|
|
20230831,100900,12810220,2200,2200,2200,2200,1000
|
|
20230831,100800,10610220,2200,2200,2200,2200,10
|
|
20230831,100700,10588220,2195,2195,2195,2195,0
|
|
20230831,100600,10588220,2195,2200,2200,2195,4
|
|
20230831,100500,10579435,2195,2200,2200,2195,524
|
|
20230831,100400,9427010,2200,2200,2200,2200,0
|
|
20230831,100300,9427010,2200,2200,2200,2200,0
|
|
20230831,100200,9427010,2200,2200,2200,2200,0
|
|
20230831,100100,9427010,2200,2200,2200,2200,0
|
|
20230831,100000,9427010,2200,2200,2200,2200,31
|
|
20230831,095900,9358810,2205,2205,2205,2205,0
|
|
20230831,095800,9358810,2205,2205,2205,2205,0
|
|
20230831,095700,9358810,2205,2205,2205,2205,59
|
|
20230831,095600,9228715,2210,2210,2210,2210,0
|
|
20230831,095500,9228715,2210,2210,2210,2210,5
|
|
20230831,095400,9217665,2210,2210,2210,2210,0
|
|
20230831,095300,9217665,2210,2210,2210,2210,0
|
|
20230831,095200,9217665,2210,2210,2210,2210,0
|
|
20230831,095100,9217665,2210,2210,2210,2210,0
|
|
20230831,095000,9217665,2210,2210,2210,2210,0
|
|
20230831,094900,9217665,2210,2210,2210,2210,0
|
|
20230831,094800,9217665,2210,2210,2210,2210,0
|
|
20230831,094700,9217665,2210,2205,2210,2205,128
|
|
20230831,094600,8935325,2200,2205,2205,2200,59
|
|
20230831,094500,8805480,2200,2205,2205,2200,3
|
|
20230831,094400,8798875,2205,2205,2205,2205,0
|
|
20230831,094300,8798875,2205,2205,2205,2205,0
|
|
20230831,094200,8798875,2205,2205,2205,2205,0
|
|
20230831,094100,8798875,2205,2205,2205,2205,0
|
|
20230831,094000,8798875,2205,2205,2205,2205,0
|
|
20230831,093900,8798875,2205,2205,2205,2205,0
|
|
20230831,093800,8798875,2205,2205,2205,2205,0
|
|
20230831,093700,8798875,2205,2205,2205,2205,3
|
|
20230831,093600,8792260,2200,2200,2200,2200,49
|
|
20230831,093500,8684460,2200,2200,2200,2200,0
|
|
20230831,093400,8684460,2200,2205,2205,2200,223
|
|
20230831,093300,8193840,2205,2205,2205,2205,3
|
|
20230831,093200,8187225,2205,2205,2205,2205,0
|
|
20230831,093100,8187225,2205,2205,2205,2205,0
|
|
20230831,093000,8187225,2205,2205,2205,2205,0
|
|
20230831,092900,8187225,2205,2205,2205,2205,1
|
|
20230831,092800,8185020,2205,2205,2205,2205,50
|
|
20230831,092700,8074770,2205,2205,2205,2205,0
|
|
20230831,092600,8074770,2205,2205,2205,2205,0
|
|
20230831,092500,8074770,2205,2205,2205,2205,0
|
|
20230831,092400,8074770,2205,2205,2205,2205,0
|
|
20230831,092300,8074770,2205,2205,2205,2205,0
|
|
20230831,092200,8074770,2205,2205,2205,2205,0
|
|
20230831,092100,8074770,2205,2205,2205,2205,0
|
|
20230831,092000,8074770,2205,2205,2205,2205,0
|
|
20230831,091900,8074770,2205,2205,2205,2205,0
|
|
20230831,091800,8074770,2205,2205,2205,2205,200
|
|
20230831,091700,7633770,2200,2200,2200,2200,0
|
|
20230831,091600,7633770,2200,2200,2200,2200,73
|
|
20230831,091500,7473170,2190,2190,2190,2190,0
|
|
20230831,091400,7473170,2190,2190,2190,2190,0
|
|
20230831,091300,7473170,2190,2190,2190,2190,228
|
|
20230831,091200,6973850,2190,2190,2190,2190,501
|
|
20230831,091100,5876660,2195,2190,2210,2190,356
|
|
20230831,091000,5092950,2190,2190,2190,2190,51
|
|
20230831,090900,4981260,2185,2185,2185,2185,0
|
|
20230831,090800,4981260,2185,2185,2185,2185,0
|
|
20230831,090700,4981260,2185,2185,2185,2185,277
|
|
20230831,090600,4376015,2195,2195,2195,2195,0
|
|
20230831,090500,4376015,2195,2195,2195,2195,5
|
|
20230831,090400,4365040,2195,2185,2195,2185,51
|
|
20230831,090300,4253595,2180,2180,2180,2180,0
|
|
20230831,090200,4253595,2180,2180,2180,2180,0
|
|
20230831,090100,4253595,2180,2190,2190,2180,632
|
|
20230831,090000,2875825,2190,2190,2190,2180,1314
|