680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,201600,1247247955,1145,1145,1145,1145,0
|
|
20230831,201500,1247247955,1145,1145,1145,1145,0
|
|
20230831,201400,1247247955,1145,1145,1145,1145,0
|
|
20230831,201300,1247247955,1145,1145,1145,1145,0
|
|
20230831,201200,1247247955,1145,1145,1145,1145,0
|
|
20230831,201100,1247247955,1145,1145,1145,1145,0
|
|
20230831,201000,1247247955,1145,1145,1145,1145,0
|
|
20230831,200900,1247247955,1145,1145,1145,1145,0
|
|
20230831,200800,1247247955,1145,1145,1145,1145,0
|
|
20230831,200700,1247247955,1145,1145,1145,1145,0
|
|
20230831,200600,1247247955,1145,1145,1145,1145,0
|
|
20230831,200500,1247247955,1145,1145,1145,1145,0
|
|
20230831,200400,1247247955,1145,1145,1145,1145,0
|
|
20230831,200300,1247247955,1145,1145,1145,1145,0
|
|
20230831,200200,1247247955,1145,1145,1145,1145,0
|
|
20230831,200100,1247247955,1145,1145,1145,1145,0
|
|
20230831,200000,1247247955,1145,1145,1145,1145,0
|
|
20230831,195900,1247247955,1145,1145,1145,1145,0
|
|
20230831,195800,1247247955,1145,1145,1145,1145,0
|
|
20230831,195700,1247247955,1145,1145,1145,1145,0
|
|
20230831,195600,1247247955,1145,1145,1145,1145,0
|
|
20230831,195500,1247247955,1145,1145,1145,1145,0
|
|
20230831,195400,1247247955,1145,1145,1145,1145,0
|
|
20230831,195300,1247247955,1145,1145,1145,1145,0
|
|
20230831,195200,1247247955,1145,1145,1145,1145,0
|
|
20230831,195100,1247247955,1145,1145,1145,1145,0
|
|
20230831,195000,1247247955,1145,1145,1145,1145,0
|
|
20230831,194900,1247247955,1145,1145,1145,1145,0
|
|
20230831,194800,1247247955,1145,1145,1145,1145,0
|
|
20230831,194700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,194600,1247247955,1145,1145,1145,1145,0
|
|
20230831,194500,1247247955,1145,1145,1145,1145,0
|
|
20230831,194400,1247247955,1145,1145,1145,1145,0
|
|
20230831,194300,1247247955,1145,1145,1145,1145,0
|
|
20230831,194200,1247247955,1145,1145,1145,1145,0
|
|
20230831,194100,1247247955,1145,1145,1145,1145,0
|
|
20230831,194000,1247247955,1145,1145,1145,1145,0
|
|
20230831,193900,1247247955,1145,1145,1145,1145,0
|
|
20230831,193800,1247247955,1145,1145,1145,1145,0
|
|
20230831,193700,1247247955,1145,1145,1145,1145,0
|
|
20230831,193600,1247247955,1145,1145,1145,1145,0
|
|
20230831,193500,1247247955,1145,1145,1145,1145,0
|
|
20230831,193400,1247247955,1145,1145,1145,1145,0
|
|
20230831,193300,1247247955,1145,1145,1145,1145,0
|
|
20230831,193200,1247247955,1145,1145,1145,1145,0
|
|
20230831,193100,1247247955,1145,1145,1145,1145,0
|
|
20230831,193000,1247247955,1145,1145,1145,1145,0
|
|
20230831,192900,1247247955,1145,1145,1145,1145,0
|
|
20230831,192800,1247247955,1145,1145,1145,1145,0
|
|
20230831,192700,1247247955,1145,1145,1145,1145,0
|
|
20230831,192600,1247247955,1145,1145,1145,1145,0
|
|
20230831,192500,1247247955,1145,1145,1145,1145,0
|
|
20230831,192400,1247247955,1145,1145,1145,1145,0
|
|
20230831,192300,1247247955,1145,1145,1145,1145,0
|
|
20230831,192200,1247247955,1145,1145,1145,1145,0
|
|
20230831,192100,1247247955,1145,1145,1145,1145,0
|
|
20230831,192000,1247247955,1145,1145,1145,1145,0
|
|
20230831,191900,1247247955,1145,1145,1145,1145,0
|
|
20230831,191800,1247247955,1145,1145,1145,1145,0
|
|
20230831,191700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,191600,1247247955,1145,1145,1145,1145,0
|
|
20230831,191500,1247247955,1145,1145,1145,1145,0
|
|
20230831,191400,1247247955,1145,1145,1145,1145,0
|
|
20230831,191300,1247247955,1145,1145,1145,1145,0
|
|
20230831,191200,1247247955,1145,1145,1145,1145,0
|
|
20230831,191100,1247247955,1145,1145,1145,1145,0
|
|
20230831,191000,1247247955,1145,1145,1145,1145,0
|
|
20230831,190900,1247247955,1145,1145,1145,1145,0
|
|
20230831,190800,1247247955,1145,1145,1145,1145,0
|
|
20230831,190700,1247247955,1145,1145,1145,1145,0
|
|
20230831,190600,1247247955,1145,1145,1145,1145,0
|
|
20230831,190500,1247247955,1145,1145,1145,1145,0
|
|
20230831,190400,1247247955,1145,1145,1145,1145,0
|
|
20230831,190300,1247247955,1145,1145,1145,1145,0
|
|
20230831,190200,1247247955,1145,1145,1145,1145,0
|
|
20230831,190100,1247247955,1145,1145,1145,1145,0
|
|
20230831,190000,1247247955,1145,1145,1145,1145,0
|
|
20230831,185900,1247247955,1145,1145,1145,1145,0
|
|
20230831,185800,1247247955,1145,1145,1145,1145,0
|
|
20230831,185700,1247247955,1145,1145,1145,1145,0
|
|
20230831,185600,1247247955,1145,1145,1145,1145,0
|
|
20230831,185500,1247247955,1145,1145,1145,1145,0
|
|
20230831,185400,1247247955,1145,1145,1145,1145,0
|
|
20230831,185300,1247247955,1145,1145,1145,1145,0
|
|
20230831,185200,1247247955,1145,1145,1145,1145,0
|
|
20230831,185100,1247247955,1145,1145,1145,1145,0
|
|
20230831,185000,1247247955,1145,1145,1145,1145,0
|
|
20230831,184900,1247247955,1145,1145,1145,1145,0
|
|
20230831,184800,1247247955,1145,1145,1145,1145,0
|
|
20230831,184700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,184600,1247247955,1145,1145,1145,1145,0
|
|
20230831,184500,1247247955,1145,1145,1145,1145,0
|
|
20230831,184400,1247247955,1145,1145,1145,1145,0
|
|
20230831,184300,1247247955,1145,1145,1145,1145,0
|
|
20230831,184200,1247247955,1145,1145,1145,1145,0
|
|
20230831,184100,1247247955,1145,1145,1145,1145,0
|
|
20230831,184000,1247247955,1145,1145,1145,1145,0
|
|
20230831,183900,1247247955,1145,1145,1145,1145,0
|
|
20230831,183800,1247247955,1145,1145,1145,1145,0
|
|
20230831,183700,1247247955,1145,1145,1145,1145,0
|
|
20230831,183600,1247247955,1145,1145,1145,1145,0
|
|
20230831,183500,1247247955,1145,1145,1145,1145,0
|
|
20230831,183400,1247247955,1145,1145,1145,1145,0
|
|
20230831,183300,1247247955,1145,1145,1145,1145,0
|
|
20230831,183200,1247247955,1145,1145,1145,1145,0
|
|
20230831,183100,1247247955,1145,1145,1145,1145,0
|
|
20230831,183000,1247247955,1145,1145,1145,1145,0
|
|
20230831,182900,1247247955,1145,1145,1145,1145,0
|
|
20230831,182800,1247247955,1145,1145,1145,1145,0
|
|
20230831,182700,1247247955,1145,1145,1145,1145,0
|
|
20230831,182600,1247247955,1145,1145,1145,1145,0
|
|
20230831,182500,1247247955,1145,1145,1145,1145,0
|
|
20230831,182400,1247247955,1145,1145,1145,1145,0
|
|
20230831,182300,1247247955,1145,1145,1145,1145,0
|
|
20230831,182200,1247247955,1145,1145,1145,1145,0
|
|
20230831,182100,1247247955,1145,1145,1145,1145,0
|
|
20230831,182000,1247247955,1145,1145,1145,1145,0
|
|
20230831,181900,1247247955,1145,1145,1145,1145,0
|
|
20230831,181800,1247247955,1145,1145,1145,1145,0
|
|
20230831,181700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,181600,1247247955,1145,1145,1145,1145,0
|
|
20230831,181500,1247247955,1145,1145,1145,1145,0
|
|
20230831,181400,1247247955,1145,1145,1145,1145,0
|
|
20230831,181300,1247247955,1145,1145,1145,1145,0
|
|
20230831,181200,1247247955,1145,1145,1145,1145,0
|
|
20230831,181100,1247247955,1145,1145,1145,1145,0
|
|
20230831,181000,1247247955,1145,1145,1145,1145,0
|
|
20230831,180900,1247247955,1145,1145,1145,1145,0
|
|
20230831,180800,1247247955,1145,1145,1145,1145,0
|
|
20230831,180700,1247247955,1145,1145,1145,1145,0
|
|
20230831,180600,1247247955,1145,1145,1145,1145,0
|
|
20230831,180500,1247247955,1145,1145,1145,1145,0
|
|
20230831,180400,1247247955,1145,1145,1145,1145,0
|
|
20230831,180300,1247247955,1145,1145,1145,1145,0
|
|
20230831,180200,1247247955,1145,1145,1145,1145,0
|
|
20230831,180100,1247247955,1145,1145,1145,1145,0
|
|
20230831,180000,1247247955,1145,1145,1145,1145,0
|
|
20230831,175900,1247247955,1145,1145,1145,1145,0
|
|
20230831,175800,1247247955,1145,1145,1145,1145,0
|
|
20230831,175700,1247247955,1145,1145,1145,1145,0
|
|
20230831,175600,1247247955,1145,1145,1145,1145,0
|
|
20230831,175500,1247247955,1145,1145,1145,1145,0
|
|
20230831,175400,1247247955,1145,1145,1145,1145,0
|
|
20230831,175300,1247247955,1145,1145,1145,1145,0
|
|
20230831,175200,1247247955,1145,1145,1145,1145,0
|
|
20230831,175100,1247247955,1145,1145,1145,1145,0
|
|
20230831,175000,1247247955,1145,1145,1145,1145,0
|
|
20230831,174900,1247247955,1145,1145,1145,1145,0
|
|
20230831,174800,1247247955,1145,1145,1145,1145,0
|
|
20230831,174700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,174600,1247247955,1145,1145,1145,1145,0
|
|
20230831,174500,1247247955,1145,1145,1145,1145,0
|
|
20230831,174400,1247247955,1145,1145,1145,1145,0
|
|
20230831,174300,1247247955,1145,1145,1145,1145,0
|
|
20230831,174200,1247247955,1145,1145,1145,1145,0
|
|
20230831,174100,1247247955,1145,1145,1145,1145,0
|
|
20230831,174000,1247247955,1145,1145,1145,1145,0
|
|
20230831,173900,1247247955,1145,1145,1145,1145,0
|
|
20230831,173800,1247247955,1145,1145,1145,1145,0
|
|
20230831,173700,1247247955,1145,1145,1145,1145,0
|
|
20230831,173600,1247247955,1145,1145,1145,1145,0
|
|
20230831,173500,1247247955,1145,1145,1145,1145,0
|
|
20230831,173400,1247247955,1145,1145,1145,1145,0
|
|
20230831,173300,1247247955,1145,1145,1145,1145,0
|
|
20230831,173200,1247247955,1145,1145,1145,1145,0
|
|
20230831,173100,1247247955,1145,1145,1145,1145,0
|
|
20230831,173000,1247247955,1145,1145,1145,1145,0
|
|
20230831,172900,1247247955,1145,1145,1145,1145,0
|
|
20230831,172800,1247247955,1145,1145,1145,1145,0
|
|
20230831,172700,1247247955,1145,1145,1145,1145,0
|
|
20230831,172600,1247247955,1145,1145,1145,1145,0
|
|
20230831,172500,1247247955,1145,1145,1145,1145,0
|
|
20230831,172400,1247247955,1145,1145,1145,1145,0
|
|
20230831,172300,1247247955,1145,1145,1145,1145,0
|
|
20230831,172200,1247247955,1145,1145,1145,1145,0
|
|
20230831,172100,1247247955,1145,1145,1145,1145,0
|
|
20230831,172000,1247247955,1145,1145,1145,1145,0
|
|
20230831,171900,1247247955,1145,1145,1145,1145,0
|
|
20230831,171800,1247247955,1145,1145,1145,1145,0
|
|
20230831,171700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,171600,1247247955,1145,1145,1145,1145,0
|
|
20230831,171500,1247247955,1145,1145,1145,1145,0
|
|
20230831,171400,1247247955,1145,1145,1145,1145,0
|
|
20230831,171300,1247247955,1145,1145,1145,1145,0
|
|
20230831,171200,1247247955,1145,1145,1145,1145,0
|
|
20230831,171100,1247247955,1145,1145,1145,1145,0
|
|
20230831,171000,1247247955,1145,1145,1145,1145,0
|
|
20230831,170900,1247247955,1145,1145,1145,1145,0
|
|
20230831,170800,1247247955,1145,1145,1145,1145,0
|
|
20230831,170700,1247247955,1145,1145,1145,1145,0
|
|
20230831,170600,1247247955,1145,1145,1145,1145,0
|
|
20230831,170500,1247247955,1145,1145,1145,1145,0
|
|
20230831,170400,1247247955,1145,1145,1145,1145,0
|
|
20230831,170300,1247247955,1145,1145,1145,1145,0
|
|
20230831,170200,1247247955,1145,1145,1145,1145,0
|
|
20230831,170100,1247247955,1145,1145,1145,1145,0
|
|
20230831,170000,1247247955,1145,1145,1145,1145,0
|
|
20230831,165900,1247247955,1145,1145,1145,1145,0
|
|
20230831,165800,1247247955,1145,1145,1145,1145,0
|
|
20230831,165700,1247247955,1145,1145,1145,1145,0
|
|
20230831,165600,1247247955,1145,1145,1145,1145,0
|
|
20230831,165500,1247247955,1145,1145,1145,1145,0
|
|
20230831,165400,1247247955,1145,1145,1145,1145,0
|
|
20230831,165300,1247247955,1145,1145,1145,1145,0
|
|
20230831,165200,1247247955,1145,1145,1145,1145,0
|
|
20230831,165100,1247247955,1145,1145,1145,1145,0
|
|
20230831,165000,1247247955,1145,1145,1145,1145,0
|
|
20230831,164900,1247247955,1145,1145,1145,1145,0
|
|
20230831,164800,1247247955,1145,1145,1145,1145,0
|
|
20230831,164700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,164600,1247247955,1145,1145,1145,1145,0
|
|
20230831,164500,1247247955,1145,1145,1145,1145,0
|
|
20230831,164400,1247247955,1145,1145,1145,1145,0
|
|
20230831,164300,1247247955,1145,1145,1145,1145,0
|
|
20230831,164200,1247247955,1145,1145,1145,1145,0
|
|
20230831,164100,1247247955,1145,1145,1145,1145,0
|
|
20230831,164000,1247247955,1145,1145,1145,1145,0
|
|
20230831,163900,1247247955,1145,1145,1145,1145,0
|
|
20230831,163800,1247247955,1145,1145,1145,1145,0
|
|
20230831,163700,1247247955,1145,1145,1145,1145,0
|
|
20230831,163600,1247247955,1145,1145,1145,1145,0
|
|
20230831,163500,1247247955,1145,1145,1145,1145,0
|
|
20230831,163400,1247247955,1145,1145,1145,1145,0
|
|
20230831,163300,1247247955,1145,1145,1145,1145,0
|
|
20230831,163200,1247247955,1145,1145,1145,1145,0
|
|
20230831,163100,1247247955,1145,1145,1145,1145,0
|
|
20230831,163000,1247247955,1145,1145,1145,1145,0
|
|
20230831,162900,1247247955,1145,1145,1145,1145,0
|
|
20230831,162800,1247247955,1145,1145,1145,1145,0
|
|
20230831,162700,1247247955,1145,1145,1145,1145,0
|
|
20230831,162600,1247247955,1145,1145,1145,1145,0
|
|
20230831,162500,1247247955,1145,1145,1145,1145,0
|
|
20230831,162400,1247247955,1145,1145,1145,1145,0
|
|
20230831,162300,1247247955,1145,1145,1145,1145,0
|
|
20230831,162200,1247247955,1145,1145,1145,1145,0
|
|
20230831,162100,1247247955,1145,1145,1145,1145,0
|
|
20230831,162000,1247247955,1145,1145,1145,1145,0
|
|
20230831,161900,1247247955,1145,1145,1145,1145,0
|
|
20230831,161800,1247247955,1145,1145,1145,1145,0
|
|
20230831,161700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,161600,1247247955,1145,1145,1145,1145,0
|
|
20230831,161500,1247247955,1145,1145,1145,1145,0
|
|
20230831,161400,1247247955,1145,1145,1145,1145,0
|
|
20230831,161300,1247247955,1145,1145,1145,1145,0
|
|
20230831,161200,1247247955,1145,1145,1145,1145,0
|
|
20230831,161100,1247247955,1145,1145,1145,1145,0
|
|
20230831,161000,1247247955,1145,1145,1145,1145,0
|
|
20230831,160900,1247247955,1145,1145,1145,1145,0
|
|
20230831,160800,1247247955,1145,1145,1145,1145,0
|
|
20230831,160700,1247247955,1145,1145,1145,1145,0
|
|
20230831,160600,1247247955,1145,1145,1145,1145,0
|
|
20230831,160500,1247247955,1145,1145,1145,1145,0
|
|
20230831,160400,1247247955,1145,1145,1145,1145,0
|
|
20230831,160300,1247247955,1145,1145,1145,1145,0
|
|
20230831,160200,1247247955,1145,1145,1145,1145,0
|
|
20230831,160100,1247247955,1145,1145,1145,1145,0
|
|
20230831,160000,1247247955,1145,1145,1145,1145,0
|
|
20230831,155900,1247247955,1145,1145,1145,1145,0
|
|
20230831,155800,1247247955,1145,1145,1145,1145,0
|
|
20230831,155700,1247247955,1145,1145,1145,1145,0
|
|
20230831,155600,1247247955,1145,1145,1145,1145,0
|
|
20230831,155500,1247247955,1145,1145,1145,1145,0
|
|
20230831,155400,1247247955,1145,1145,1145,1145,0
|
|
20230831,155300,1247247955,1145,1145,1145,1145,0
|
|
20230831,155200,1247247955,1145,1145,1145,1145,0
|
|
20230831,155100,1247247955,1145,1145,1145,1145,0
|
|
20230831,155000,1247247955,1145,1145,1145,1145,0
|
|
20230831,154900,1247247955,1145,1145,1145,1145,0
|
|
20230831,154800,1247247955,1145,1145,1145,1145,0
|
|
20230831,154700,1247247955,1145,1145,1145,1145,5804
|
|
20230831,154600,1247247955,1145,1145,1145,1145,0
|
|
20230831,154500,1247247955,1145,1145,1145,1145,0
|
|
20230831,154400,1247247955,1145,1145,1145,1145,0
|
|
20230831,154300,1247247955,1145,1145,1145,1145,0
|
|
20230831,154200,1247247955,1145,1145,1145,1145,0
|
|
20230831,154100,1247247955,1145,1145,1145,1145,0
|
|
20230831,154000,1247247955,1145,1145,1145,1145,0
|
|
20230831,153900,1247247955,1145,1145,1145,1145,0
|
|
20230831,153800,1247247955,1145,1145,1145,1145,0
|
|
20230831,153700,1247247955,1145,1145,1145,1145,0
|
|
20230831,153600,1247247955,1145,1145,1145,1145,0
|
|
20230831,153500,1247247955,1145,1145,1145,1145,0
|
|
20230831,153400,1247247955,1145,1145,1145,1145,0
|
|
20230831,153300,1247247955,1145,1145,1145,1145,0
|
|
20230831,153200,1247247955,1145,1145,1145,1145,0
|
|
20230831,153100,1247247955,1145,1145,1145,1145,0
|
|
20230831,153000,1247247955,1145,1145,1145,1145,5804
|
|
20230831,152900,1240602375,1149,1149,1149,1149,0
|
|
20230831,152800,1240602375,1149,1149,1149,1149,0
|
|
20230831,152700,1240602375,1149,1149,1149,1149,0
|
|
20230831,152600,1240602375,1149,1149,1149,1149,0
|
|
20230831,152500,1240602375,1149,1149,1149,1149,0
|
|
20230831,152400,1240602375,1149,1149,1149,1149,0
|
|
20230831,152300,1240602375,1149,1149,1149,1149,0
|
|
20230831,152200,1240602375,1149,1149,1149,1149,0
|
|
20230831,152100,1240602375,1149,1149,1149,1149,0
|
|
20230831,152000,1240602375,1149,1149,1149,1149,0
|
|
20230831,151900,1240602375,1149,1149,1149,1144,1134
|
|
20230831,151800,1239303109,1150,1145,1150,1144,5672
|
|
20230831,151700,1232811899,1145,1146,1146,1145,6759
|
|
20230831,151600,1225071494,1149,1149,1149,1148,5946
|
|
20230831,151500,1218241040,1150,1150,1150,1150,6729
|
|
20230831,151400,1210502690,1150,1152,1152,1150,2873
|
|
20230831,151300,1207196030,1152,1154,1154,1152,1256
|
|
20230831,151200,1205747862,1154,1154,1154,1154,1016
|
|
20230831,151100,1204575398,1154,1154,1154,1154,232
|
|
20230831,151000,1204307670,1154,1154,1154,1154,0
|
|
20230831,150900,1204307670,1154,1155,1155,1154,1657
|
|
20230831,150800,1202394503,1155,1155,1155,1155,0
|
|
20230831,150700,1202394503,1155,1155,1155,1155,510
|
|
20230831,150600,1201805453,1155,1154,1155,1152,11999
|
|
20230831,150500,1187964469,1155,1156,1156,1155,5261
|
|
20230831,150400,1181887514,1156,1158,1158,1156,5900
|
|
20230831,150300,1175062043,1158,1158,1158,1158,8391
|
|
20230831,150200,1165345265,1158,1158,1158,1158,0
|
|
20230831,150100,1165345265,1158,1158,1158,1158,934
|
|
20230831,150000,1164263693,1158,1158,1158,1158,0
|
|
20230831,145900,1164263693,1158,1158,1158,1158,26200
|
|
20230831,145800,1133924093,1158,1158,1158,1158,0
|
|
20230831,145700,1133924093,1158,1158,1158,1158,0
|
|
20230831,145600,1133924093,1158,1158,1158,1158,0
|
|
20230831,145500,1133924093,1158,1158,1158,1158,1100
|
|
20230831,145400,1132650293,1158,1158,1158,1158,70
|
|
20230831,145300,1132569233,1159,1160,1160,1159,10550
|
|
20230831,145200,1120331783,1160,1160,1160,1160,14750
|
|
20230831,145100,1103221783,1165,1165,1165,1165,5000
|
|
20230831,145000,1097396783,1167,1167,1167,1167,5
|
|
20230831,144900,1097390948,1167,1160,1167,1160,3815
|
|
20230831,144800,1092965541,1156,1157,1160,1156,18700
|
|
20230831,144700,1071320920,1157,1159,1160,1157,39025
|
|
20230831,144600,1026139276,1159,1156,1159,1156,14656
|
|
20230831,144500,1009189335,1156,1156,1157,1156,18010
|
|
20230831,144400,988368891,1156,1166,1166,1156,18213
|
|
20230831,144300,967258224,1169,1169,1169,1169,24
|
|
20230831,144200,967230168,1169,1169,1169,1169,0
|
|
20230831,144100,967230168,1169,1167,1169,1167,5051
|
|
20230831,144000,961330870,1168,1168,1168,1168,0
|
|
20230831,143900,961330870,1168,1168,1168,1168,0
|
|
20230831,143800,961330870,1168,1168,1168,1168,0
|
|
20230831,143700,961330870,1168,1168,1168,1168,101
|
|
20230831,143600,961212902,1169,1169,1169,1169,0
|
|
20230831,143500,961212902,1169,1169,1169,1169,0
|
|
20230831,143400,961212902,1169,1169,1169,1169,0
|
|
20230831,143300,961212902,1169,1169,1169,1169,0
|
|
20230831,143200,961212902,1169,1169,1169,1169,0
|
|
20230831,143100,961212902,1169,1169,1169,1169,0
|
|
20230831,143000,961212902,1169,1169,1169,1169,0
|
|
20230831,142900,961212902,1169,1169,1169,1169,0
|
|
20230831,142800,961212902,1169,1169,1169,1169,0
|
|
20230831,142700,961212902,1169,1169,1169,1169,0
|
|
20230831,142600,961212902,1169,1168,1169,1168,700
|
|
20230831,142500,960394604,1169,1164,1169,1164,5027
|
|
20230831,142400,954526806,1166,1166,1166,1166,0
|
|
20230831,142300,954526806,1166,1163,1166,1163,929
|
|
20230831,142200,953446374,1160,1160,1160,1160,36
|
|
20230831,142100,953404614,1160,1160,1160,1160,360
|
|
20230831,142000,952987014,1166,1166,1166,1166,0
|
|
20230831,141900,952987014,1166,1166,1166,1166,0
|
|
20230831,141800,952987014,1166,1166,1166,1166,0
|
|
20230831,141700,952987014,1166,1166,1166,1166,0
|
|
20230831,141600,952987014,1166,1166,1166,1166,0
|
|
20230831,141500,952987014,1166,1166,1166,1166,0
|
|
20230831,141400,952987014,1166,1166,1166,1166,0
|
|
20230831,141300,952987014,1166,1166,1166,1166,0
|
|
20230831,141200,952987014,1166,1166,1166,1166,0
|
|
20230831,141100,952987014,1166,1164,1166,1164,100
|
|
20230831,141000,952870418,1166,1166,1166,1166,0
|
|
20230831,140900,952870418,1166,1166,1166,1166,0
|
|
20230831,140800,952870418,1166,1166,1166,1166,0
|
|
20230831,140700,952870418,1166,1166,1166,1166,0
|
|
20230831,140600,952870418,1166,1166,1166,1166,0
|
|
20230831,140500,952870418,1166,1165,1166,1165,22
|
|
20230831,140400,952844772,1165,1165,1165,1165,0
|
|
20230831,140300,952844772,1165,1165,1165,1165,0
|
|
20230831,140200,952844772,1165,1165,1165,1165,0
|
|
20230831,140100,952844772,1165,1165,1165,1165,263
|
|
20230831,140000,952538377,1165,1165,1165,1165,2
|
|
20230831,135900,952536047,1160,1160,1160,1160,6502
|
|
20230831,135800,944993727,1156,1162,1162,1156,7460
|
|
20230831,135700,936352207,1159,1164,1164,1159,10000
|
|
20230831,135600,924744687,1164,1164,1164,1164,801
|
|
20230831,135500,923812323,1164,1159,1166,1159,4
|
|
20230831,135400,923807670,1165,1158,1165,1155,15530
|
|
20230831,135300,905815463,1158,1158,1158,1158,200
|
|
20230831,135200,905583863,1158,1161,1161,1158,25000
|
|
20230831,135100,876625353,1164,1164,1164,1164,0
|
|
20230831,135000,876625353,1164,1164,1164,1164,0
|
|
20230831,134900,876625353,1164,1164,1164,1164,0
|
|
20230831,134800,876625353,1164,1164,1164,1164,250
|
|
20230831,134700,876334353,1165,1165,1165,1165,1020
|
|
20230831,134600,875146053,1165,1165,1165,1165,630
|
|
20230831,134500,874412103,1165,1165,1165,1165,0
|
|
20230831,134400,874412103,1165,1165,1165,1165,0
|
|
20230831,134300,874412103,1165,1165,1165,1165,0
|
|
20230831,134200,874412103,1165,1165,1165,1165,0
|
|
20230831,134100,874412103,1165,1165,1165,1165,0
|
|
20230831,134000,874412103,1165,1164,1165,1164,1000
|
|
20230831,133900,873247104,1164,1164,1164,1164,0
|
|
20230831,133800,873247104,1164,1164,1164,1164,500
|
|
20230831,133700,872665104,1164,1164,1164,1164,700
|
|
20230831,133600,871850304,1164,1164,1164,1164,0
|
|
20230831,133500,871850304,1164,1164,1164,1164,0
|
|
20230831,133400,871850304,1164,1164,1164,1164,0
|
|
20230831,133300,871850304,1164,1162,1164,1162,1105
|
|
20230831,133200,870564160,1162,1162,1162,1162,0
|
|
20230831,133100,870564160,1162,1162,1162,1162,0
|
|
20230831,133000,870564160,1162,1162,1162,1162,0
|
|
20230831,132900,870564160,1162,1162,1162,1162,0
|
|
20230831,132800,870564160,1162,1162,1162,1162,0
|
|
20230831,132700,870564160,1162,1162,1162,1162,10
|
|
20230831,132600,870552540,1162,1162,1162,1162,30
|
|
20230831,132500,870517680,1162,1162,1162,1158,12001
|
|
20230831,132400,856618609,1165,1165,1165,1165,3
|
|
20230831,132300,856615114,1162,1162,1162,1162,1
|
|
20230831,132200,856613952,1165,1165,1165,1165,1
|
|
20230831,132100,856612787,1161,1161,1161,1161,1
|
|
20230831,132000,856611626,1165,1165,1165,1165,0
|
|
20230831,131900,856611626,1165,1165,1165,1165,0
|
|
20230831,131800,856611626,1165,1165,1165,1165,0
|
|
20230831,131700,856611626,1165,1165,1165,1165,0
|
|
20230831,131600,856611626,1165,1159,1165,1156,757
|
|
20230831,131500,855736240,1160,1160,1160,1160,0
|
|
20230831,131400,855736240,1160,1160,1160,1160,0
|
|
20230831,131300,855736240,1160,1160,1160,1160,304
|
|
20230831,131200,855383600,1160,1160,1160,1160,150
|
|
20230831,131100,855209600,1165,1165,1165,1165,0
|
|
20230831,131000,855209600,1165,1165,1165,1165,0
|
|
20230831,130900,855209600,1165,1165,1165,1165,0
|
|
20230831,130800,855209600,1165,1165,1165,1165,0
|
|
20230831,130700,855209600,1165,1165,1165,1165,0
|
|
20230831,130600,855209600,1165,1165,1165,1165,0
|
|
20230831,130500,855209600,1165,1165,1165,1165,0
|
|
20230831,130400,855209600,1165,1165,1165,1165,0
|
|
20230831,130300,855209600,1165,1165,1165,1165,0
|
|
20230831,130200,855209600,1165,1165,1165,1165,0
|
|
20230831,130100,855209600,1165,1165,1165,1165,22
|
|
20230831,130000,855183970,1165,1165,1165,1165,0
|
|
20230831,125900,855183970,1165,1165,1165,1165,0
|
|
20230831,125800,855183970,1165,1165,1165,1165,5700
|
|
20230831,125700,848543470,1165,1165,1165,1165,0
|
|
20230831,125600,848543470,1165,1164,1165,1164,2
|
|
20230831,125500,848541141,1163,1160,1163,1160,207
|
|
20230831,125400,848300700,1163,1160,1163,1160,1001
|
|
20230831,125300,847139537,1160,1162,1162,1159,7351
|
|
20230831,125200,838612139,1163,1163,1163,1163,0
|
|
20230831,125100,838612139,1163,1163,1163,1163,0
|
|
20230831,125000,838612139,1163,1163,1163,1163,0
|
|
20230831,124900,838612139,1163,1163,1163,1163,0
|
|
20230831,124800,838612139,1163,1163,1163,1163,0
|
|
20230831,124700,838612139,1163,1158,1163,1158,13081
|
|
20230831,124600,823429086,1158,1158,1158,1158,200
|
|
20230831,124500,823197486,1158,1158,1158,1158,9
|
|
20230831,124400,823187064,1158,1158,1158,1158,1
|
|
20230831,124300,823185906,1154,1154,1154,1154,0
|
|
20230831,124200,823185906,1154,1154,1154,1154,0
|
|
20230831,124100,823185906,1154,1154,1154,1154,0
|
|
20230831,124000,823185906,1154,1154,1154,1154,4317
|
|
20230831,123900,818204088,1154,1154,1154,1154,0
|
|
20230831,123800,818204088,1154,1154,1154,1154,0
|
|
20230831,123700,818204088,1154,1154,1154,1154,60
|
|
20230831,123600,818134848,1154,1154,1154,1154,0
|
|
20230831,123500,818134848,1154,1154,1154,1154,0
|
|
20230831,123400,818134848,1154,1154,1154,1154,1299
|
|
20230831,123300,816635802,1154,1154,1154,1154,19
|
|
20230831,123200,816613876,1154,1154,1154,1154,0
|
|
20230831,123100,816613876,1154,1154,1154,1154,0
|
|
20230831,123000,816613876,1154,1151,1160,1150,21002
|
|
20230831,122900,792348904,1159,1155,1159,1155,810
|
|
20230831,122800,791410118,1159,1159,1159,1159,0
|
|
20230831,122700,791410118,1159,1159,1159,1159,0
|
|
20230831,122600,791410118,1159,1159,1159,1159,0
|
|
20230831,122500,791410118,1159,1155,1159,1155,2
|
|
20230831,122400,791407804,1151,1151,1151,1151,30
|
|
20230831,122300,791373274,1159,1159,1159,1159,0
|
|
20230831,122200,791373274,1159,1155,1159,1155,25000
|
|
20230831,122100,762428434,1155,1155,1155,1155,0
|
|
20230831,122000,762428434,1155,1155,1155,1155,0
|
|
20230831,121900,762428434,1155,1152,1155,1152,1077
|
|
20230831,121800,761187727,1153,1153,1153,1153,0
|
|
20230831,121700,761187727,1153,1153,1153,1153,358
|
|
20230831,121600,760774953,1155,1155,1155,1155,0
|
|
20230831,121500,760774953,1155,1156,1156,1155,960
|
|
20230831,121400,759666093,1160,1160,1160,1160,0
|
|
20230831,121300,759666093,1160,1160,1160,1160,16
|
|
20230831,121200,759647533,1160,1160,1160,1160,0
|
|
20230831,121100,759647533,1160,1160,1160,1160,0
|
|
20230831,121000,759647533,1160,1160,1160,1160,0
|
|
20230831,120900,759647533,1160,1160,1160,1160,0
|
|
20230831,120800,759647533,1160,1160,1160,1160,0
|
|
20230831,120700,759647533,1160,1160,1160,1160,0
|
|
20230831,120600,759647533,1160,1156,1160,1156,1001
|
|
20230831,120500,758490373,1160,1160,1160,1160,1
|
|
20230831,120400,758489213,1159,1159,1159,1159,2
|
|
20230831,120300,758486895,1155,1161,1161,1155,104
|
|
20230831,120200,758366755,1158,1169,1169,1158,10749
|
|
20230831,120100,745855035,1165,1165,1165,1165,43
|
|
20230831,120000,745804940,1165,1165,1165,1165,1000
|
|
20230831,115900,744639940,1169,1169,1169,1169,0
|
|
20230831,115800,744639940,1169,1169,1169,1169,0
|
|
20230831,115700,744639940,1169,1165,1169,1165,2
|
|
20230831,115600,744637606,1169,1165,1169,1165,8000
|
|
20230831,115500,735285614,1169,1169,1169,1169,0
|
|
20230831,115400,735285614,1169,1161,1169,1161,14
|
|
20230831,115300,735269288,1164,1157,1164,1157,11011
|
|
20230831,115200,722452500,1163,1157,1163,1157,864
|
|
20230831,115100,721447687,1158,1158,1158,1157,1307
|
|
20230831,115000,719934182,1164,1157,1164,1157,4
|
|
20230831,114900,719929533,1164,1162,1164,1157,506
|
|
20230831,114800,719340558,1158,1158,1158,1158,2
|
|
20230831,114700,719338242,1164,1158,1164,1158,10000
|
|
20230831,114600,707703288,1161,1153,1161,1153,6
|
|
20230831,114500,707696345,1162,1162,1162,1162,0
|
|
20230831,114400,707696345,1162,1162,1162,1162,0
|
|
20230831,114300,707696345,1162,1162,1162,1162,0
|
|
20230831,114200,707696345,1162,1157,1162,1157,6
|
|
20230831,114100,707689378,1159,1159,1159,1159,0
|
|
20230831,114000,707689378,1159,1159,1159,1159,0
|
|
20230831,113900,707689378,1159,1159,1159,1159,0
|
|
20230831,113800,707689378,1159,1159,1159,1159,0
|
|
20230831,113700,707689378,1159,1157,1159,1157,5
|
|
20230831,113600,707683585,1159,1159,1159,1159,0
|
|
20230831,113500,707683585,1159,1157,1159,1157,90
|
|
20230831,113400,707579279,1159,1157,1159,1157,3500
|
|
20230831,113300,703522781,1159,1159,1159,1159,0
|
|
20230831,113200,703522781,1159,1159,1159,1159,0
|
|
20230831,113100,703522781,1159,1155,1159,1155,1007
|
|
20230831,113000,702359670,1159,1159,1159,1159,0
|
|
20230831,112900,702359670,1159,1159,1159,1159,0
|
|
20230831,112800,702359670,1159,1159,1159,1159,1003
|
|
20230831,112700,701197193,1156,1159,1159,1156,2000
|
|
20230831,112600,698884296,1159,1159,1163,1159,6
|
|
20230831,112500,698877326,1163,1163,1163,1163,0
|
|
20230831,112400,698877326,1163,1158,1163,1158,304
|
|
20230831,112300,698524381,1161,1158,1161,1158,382
|
|
20230831,112200,698080882,1161,1157,1161,1157,3132
|
|
20230831,112100,694447779,1159,1157,1159,1157,536
|
|
20230831,112000,693826559,1159,1156,1159,1156,567
|
|
20230831,111900,693171104,1156,1156,1156,1156,536
|
|
20230831,111800,692551488,1159,1156,1159,1156,24
|
|
20230831,111700,692523678,1151,1154,1154,1151,883
|
|
20230831,111600,691507146,1160,1158,1160,1158,862
|
|
20230831,111500,690507242,1160,1160,1160,1160,0
|
|
20230831,111400,690507242,1160,1160,1160,1160,0
|
|
20230831,111300,690507242,1160,1160,1160,1160,0
|
|
20230831,111200,690507242,1160,1160,1160,1160,0
|
|
20230831,111100,690507242,1160,1160,1160,1160,0
|
|
20230831,111000,690507242,1160,1150,1160,1150,3984
|
|
20230831,110900,685915507,1146,1146,1146,1146,628
|
|
20230831,110800,685195819,1150,1149,1150,1146,4593
|
|
20230831,110700,679928710,1149,1150,1150,1149,4339
|
|
20230831,110600,674942998,1150,1151,1151,1150,4864
|
|
20230831,110500,669346318,1152,1157,1157,1152,24458
|
|
20230831,110400,641144135,1157,1157,1157,1157,0
|
|
20230831,110300,641144135,1157,1157,1157,1157,689
|
|
20230831,110200,640346962,1161,1161,1161,1161,509
|
|
20230831,110100,639756013,1163,1163,1163,1163,33
|
|
20230831,110000,639717634,1163,1163,1163,1163,13
|
|
20230831,105900,639702515,1161,1161,1161,1161,1
|
|
20230831,105800,639701354,1164,1164,1164,1164,0
|
|
20230831,105700,639701354,1164,1164,1164,1164,0
|
|
20230831,105600,639701354,1164,1161,1164,1161,7
|
|
20230831,105500,639693212,1164,1161,1164,1161,15
|
|
20230831,105400,639675785,1164,1161,1164,1161,4
|
|
20230831,105300,639671135,1157,1157,1157,1157,0
|
|
20230831,105200,639671135,1157,1157,1157,1157,1
|
|
20230831,105100,639669978,1156,1156,1156,1156,7616
|
|
20230831,105000,630865882,1156,1156,1156,1152,604
|
|
20230831,104900,630170058,1152,1152,1152,1152,10
|
|
20230831,104800,630158538,1155,1155,1155,1155,0
|
|
20230831,104700,630158538,1155,1155,1155,1155,3050
|
|
20230831,104600,626635788,1154,1154,1154,1154,303
|
|
20230831,104500,626286126,1154,1157,1157,1150,11530
|
|
20230831,104400,612991065,1157,1157,1157,1157,0
|
|
20230831,104300,612991065,1157,1157,1157,1157,53
|
|
20230831,104200,612929744,1157,1160,1160,1157,7947
|
|
20230831,104100,603726110,1164,1164,1164,1164,0
|
|
20230831,104000,603726110,1164,1164,1164,1164,30
|
|
20230831,103900,603691190,1164,1164,1164,1164,1
|
|
20230831,103800,603690026,1160,1166,1166,1160,60000
|
|
20230831,103700,534066878,1167,1167,1167,1167,0
|
|
20230831,103600,534066878,1167,1168,1168,1167,8244
|
|
20230831,103500,524438606,1169,1169,1169,1169,301
|
|
20230831,103400,524086737,1170,1170,1170,1170,0
|
|
20230831,103300,524086737,1170,1170,1170,1170,100
|
|
20230831,103200,523969737,1170,1170,1170,1170,50
|
|
20230831,103100,523911237,1170,1170,1170,1170,1268
|
|
20230831,103000,522427677,1173,1173,1173,1173,0
|
|
20230831,102900,522427677,1173,1173,1173,1173,0
|
|
20230831,102800,522427677,1173,1173,1173,1173,0
|
|
20230831,102700,522427677,1173,1173,1173,1173,0
|
|
20230831,102600,522427677,1173,1173,1173,1173,9
|
|
20230831,102500,522417120,1173,1173,1173,1173,100
|
|
20230831,102400,522299820,1173,1173,1173,1172,1359
|
|
20230831,102300,520706963,1176,1176,1176,1176,518
|
|
20230831,102200,520097795,1176,1176,1176,1176,100
|
|
20230831,102100,519980195,1176,1176,1176,1176,2559
|
|
20230831,102000,516970811,1176,1176,1176,1176,0
|
|
20230831,101900,516970811,1176,1176,1176,1176,1022
|
|
20230831,101800,515768939,1176,1175,1176,1175,1003
|
|
20230831,101700,514589412,1176,1176,1176,1176,0
|
|
20230831,101600,514589412,1176,1176,1177,1176,21
|
|
20230831,101500,514564711,1177,1176,1177,1176,3017
|
|
20230831,101400,511013705,1177,1176,1177,1176,2548
|
|
20230831,101300,508015001,1177,1177,1177,1177,0
|
|
20230831,101200,508015001,1177,1176,1177,1176,479
|
|
20230831,101100,507451323,1177,1177,1177,1177,0
|
|
20230831,101000,507451323,1177,1175,1177,1175,50
|
|
20230831,100900,507392480,1178,1178,1178,1178,0
|
|
20230831,100800,507392480,1178,1172,1178,1172,6604
|
|
20230831,100700,499638706,1172,1172,1172,1172,1
|
|
20230831,100600,499637534,1170,1170,1172,1170,9098
|
|
20230831,100500,488980001,1171,1171,1171,1171,2
|
|
20230831,100400,488977659,1170,1170,1170,1170,454
|
|
20230831,100300,488446479,1168,1168,1168,1168,200
|
|
20230831,100200,488212879,1168,1167,1168,1167,8577
|
|
20230831,100100,478194947,1163,1167,1167,1163,2010
|
|
20230831,100000,475855308,1168,1168,1168,1168,8
|
|
20230831,095900,475845964,1168,1168,1168,1168,1420
|
|
20230831,095800,474187404,1168,1170,1170,1168,2093
|
|
20230831,095700,471738780,1170,1168,1170,1168,107
|
|
20230831,095600,471613592,1170,1168,1170,1168,15000
|
|
20230831,095500,454067257,1168,1164,1168,1164,2950
|
|
20230831,095400,450625857,1164,1168,1170,1164,12052
|
|
20230831,095300,436592119,1168,1172,1172,1168,3396
|
|
20230831,095200,432616799,1172,1172,1172,1172,894
|
|
20230831,095100,431569031,1176,1172,1176,1172,10217
|
|
20230831,095000,419594367,1172,1171,1180,1171,31671
|
|
20230831,094900,382341910,1170,1166,1170,1164,21605
|
|
20230831,094800,357106061,1166,1163,1166,1163,740
|
|
20230831,094700,356244227,1160,1160,1160,1160,0
|
|
20230831,094600,356244227,1160,1160,1160,1160,0
|
|
20230831,094500,356244227,1160,1160,1160,1160,0
|
|
20230831,094400,356244227,1160,1160,1160,1160,0
|
|
20230831,094300,356244227,1160,1161,1161,1160,2742
|
|
20230831,094200,353062506,1164,1166,1166,1164,151
|
|
20230831,094100,352886458,1164,1164,1166,1164,34
|
|
20230831,094000,352846818,1167,1167,1167,1167,0
|
|
20230831,093900,352846818,1167,1163,1167,1163,2
|
|
20230831,093800,352844488,1163,1159,1163,1159,76
|
|
20230831,093700,352756400,1163,1163,1167,1163,5001
|
|
20230831,093600,346927465,1162,1165,1165,1162,13970
|
|
20230831,093500,330685505,1165,1165,1165,1165,2032
|
|
20230831,093400,328318225,1168,1156,1168,1156,10116
|
|
20230831,093300,316532126,1160,1153,1160,1151,25886
|
|
20230831,093200,286523790,1154,1154,1154,1154,3
|
|
20230831,093100,286520328,1151,1151,1151,1151,9996
|
|
20230831,093000,275014932,1151,1154,1155,1148,457
|
|
20230831,092900,274489468,1155,1154,1158,1151,22410
|
|
20230831,092800,248556793,1158,1158,1158,1158,0
|
|
20230831,092700,248556793,1158,1158,1158,1158,111
|
|
20230831,092600,248428255,1159,1158,1159,1158,20000
|
|
20230831,092500,225250991,1157,1157,1158,1153,4566
|
|
20230831,092400,219967948,1158,1158,1158,1158,0
|
|
20230831,092300,219967948,1158,1154,1158,1154,6190
|
|
20230831,092200,212807672,1154,1159,1159,1150,2475
|
|
20230831,092100,209948927,1155,1147,1155,1147,19706
|
|
20230831,092000,187226664,1148,1145,1148,1145,54
|
|
20230831,091900,187164675,1148,1144,1148,1144,4000
|
|
20230831,091800,182572680,1148,1144,1148,1144,1819
|
|
20230831,091700,180486291,1147,1144,1147,1144,10201
|
|
20230831,091600,168803889,1146,1140,1147,1140,19
|
|
20230831,091500,168782127,1140,1140,1140,1140,0
|
|
20230831,091400,168782127,1140,1139,1140,1139,4435
|
|
20230831,091300,163726229,1140,1137,1140,1134,8719
|
|
20230831,091200,153829775,1138,1144,1145,1138,1139
|
|
20230831,091100,152531768,1149,1138,1149,1138,2780
|
|
20230831,091000,149340505,1137,1146,1146,1137,2745
|
|
20230831,090900,146196491,1146,1130,1146,1130,7674
|
|
20230831,090800,137503946,1130,1128,1130,1128,17932
|
|
20230831,090700,117276400,1128,1122,1128,1121,6240
|
|
20230831,090600,110280168,1121,1130,1130,1121,9508
|
|
20230831,090500,99571931,1130,1136,1136,1130,30751
|
|
20230831,090400,64708906,1136,1138,1142,1136,27401
|
|
20230831,090300,33543141,1139,1153,1153,1138,21057
|
|
20230831,090200,9486441,1153,1165,1165,1153,127
|
|
20230831,090100,9338630,1152,1155,1155,1152,6000
|
|
20230831,090000,2422547,1158,1168,1168,1158,2092
|