655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195200,231746805,2065,2065,2065,2065,4591
|
|
20230831,195100,231746805,2065,2065,2065,2065,0
|
|
20230831,195000,231746805,2065,2065,2065,2065,0
|
|
20230831,194900,231746805,2065,2065,2065,2065,0
|
|
20230831,194800,231746805,2065,2065,2065,2065,0
|
|
20230831,194700,231746805,2065,2065,2065,2065,0
|
|
20230831,194600,231746805,2065,2065,2065,2065,0
|
|
20230831,194500,231746805,2065,2065,2065,2065,0
|
|
20230831,194400,231746805,2065,2065,2065,2065,0
|
|
20230831,194300,231746805,2065,2065,2065,2065,0
|
|
20230831,194200,231746805,2065,2065,2065,2065,0
|
|
20230831,194100,231746805,2065,2065,2065,2065,0
|
|
20230831,194000,231746805,2065,2065,2065,2065,0
|
|
20230831,193900,231746805,2065,2065,2065,2065,0
|
|
20230831,193800,231746805,2065,2065,2065,2065,0
|
|
20230831,193700,231746805,2065,2065,2065,2065,0
|
|
20230831,193600,231746805,2065,2065,2065,2065,0
|
|
20230831,193500,231746805,2065,2065,2065,2065,0
|
|
20230831,193400,231746805,2065,2065,2065,2065,0
|
|
20230831,193300,231746805,2065,2065,2065,2065,0
|
|
20230831,193200,231746805,2065,2065,2065,2065,0
|
|
20230831,193100,231746805,2065,2065,2065,2065,0
|
|
20230831,193000,231746805,2065,2065,2065,2065,0
|
|
20230831,192900,231746805,2065,2065,2065,2065,0
|
|
20230831,192800,231746805,2065,2065,2065,2065,0
|
|
20230831,192700,231746805,2065,2065,2065,2065,0
|
|
20230831,192600,231746805,2065,2065,2065,2065,0
|
|
20230831,192500,231746805,2065,2065,2065,2065,0
|
|
20230831,192400,231746805,2065,2065,2065,2065,0
|
|
20230831,192300,231746805,2065,2065,2065,2065,0
|
|
20230831,192200,231746805,2065,2065,2065,2065,4591
|
|
20230831,192100,231746805,2065,2065,2065,2065,0
|
|
20230831,192000,231746805,2065,2065,2065,2065,0
|
|
20230831,191900,231746805,2065,2065,2065,2065,0
|
|
20230831,191800,231746805,2065,2065,2065,2065,0
|
|
20230831,191700,231746805,2065,2065,2065,2065,0
|
|
20230831,191600,231746805,2065,2065,2065,2065,0
|
|
20230831,191500,231746805,2065,2065,2065,2065,0
|
|
20230831,191400,231746805,2065,2065,2065,2065,0
|
|
20230831,191300,231746805,2065,2065,2065,2065,0
|
|
20230831,191200,231746805,2065,2065,2065,2065,0
|
|
20230831,191100,231746805,2065,2065,2065,2065,0
|
|
20230831,191000,231746805,2065,2065,2065,2065,0
|
|
20230831,190900,231746805,2065,2065,2065,2065,0
|
|
20230831,190800,231746805,2065,2065,2065,2065,0
|
|
20230831,190700,231746805,2065,2065,2065,2065,0
|
|
20230831,190600,231746805,2065,2065,2065,2065,0
|
|
20230831,190500,231746805,2065,2065,2065,2065,0
|
|
20230831,190400,231746805,2065,2065,2065,2065,0
|
|
20230831,190300,231746805,2065,2065,2065,2065,0
|
|
20230831,190200,231746805,2065,2065,2065,2065,0
|
|
20230831,190100,231746805,2065,2065,2065,2065,0
|
|
20230831,190000,231746805,2065,2065,2065,2065,0
|
|
20230831,185900,231746805,2065,2065,2065,2065,0
|
|
20230831,185800,231746805,2065,2065,2065,2065,0
|
|
20230831,185700,231746805,2065,2065,2065,2065,0
|
|
20230831,185600,231746805,2065,2065,2065,2065,0
|
|
20230831,185500,231746805,2065,2065,2065,2065,0
|
|
20230831,185400,231746805,2065,2065,2065,2065,0
|
|
20230831,185300,231746805,2065,2065,2065,2065,0
|
|
20230831,185200,231746805,2065,2065,2065,2065,4591
|
|
20230831,185100,231746805,2065,2065,2065,2065,0
|
|
20230831,185000,231746805,2065,2065,2065,2065,0
|
|
20230831,184900,231746805,2065,2065,2065,2065,0
|
|
20230831,184800,231746805,2065,2065,2065,2065,0
|
|
20230831,184700,231746805,2065,2065,2065,2065,0
|
|
20230831,184600,231746805,2065,2065,2065,2065,0
|
|
20230831,184500,231746805,2065,2065,2065,2065,0
|
|
20230831,184400,231746805,2065,2065,2065,2065,0
|
|
20230831,184300,231746805,2065,2065,2065,2065,0
|
|
20230831,184200,231746805,2065,2065,2065,2065,0
|
|
20230831,184100,231746805,2065,2065,2065,2065,0
|
|
20230831,184000,231746805,2065,2065,2065,2065,0
|
|
20230831,183900,231746805,2065,2065,2065,2065,0
|
|
20230831,183800,231746805,2065,2065,2065,2065,0
|
|
20230831,183700,231746805,2065,2065,2065,2065,0
|
|
20230831,183600,231746805,2065,2065,2065,2065,0
|
|
20230831,183500,231746805,2065,2065,2065,2065,0
|
|
20230831,183400,231746805,2065,2065,2065,2065,0
|
|
20230831,183300,231746805,2065,2065,2065,2065,0
|
|
20230831,183200,231746805,2065,2065,2065,2065,0
|
|
20230831,183100,231746805,2065,2065,2065,2065,0
|
|
20230831,183000,231746805,2065,2065,2065,2065,0
|
|
20230831,182900,231746805,2065,2065,2065,2065,0
|
|
20230831,182800,231746805,2065,2065,2065,2065,0
|
|
20230831,182700,231746805,2065,2065,2065,2065,0
|
|
20230831,182600,231746805,2065,2065,2065,2065,0
|
|
20230831,182500,231746805,2065,2065,2065,2065,0
|
|
20230831,182400,231746805,2065,2065,2065,2065,0
|
|
20230831,182300,231746805,2065,2065,2065,2065,0
|
|
20230831,182200,231746805,2065,2065,2065,2065,4591
|
|
20230831,182100,231746805,2065,2065,2065,2065,0
|
|
20230831,182000,231746805,2065,2065,2065,2065,0
|
|
20230831,181900,231746805,2065,2065,2065,2065,0
|
|
20230831,181800,231746805,2065,2065,2065,2065,0
|
|
20230831,181700,231746805,2065,2065,2065,2065,0
|
|
20230831,181600,231746805,2065,2065,2065,2065,0
|
|
20230831,181500,231746805,2065,2065,2065,2065,0
|
|
20230831,181400,231746805,2065,2065,2065,2065,0
|
|
20230831,181300,231746805,2065,2065,2065,2065,0
|
|
20230831,181200,231746805,2065,2065,2065,2065,0
|
|
20230831,181100,231746805,2065,2065,2065,2065,0
|
|
20230831,181000,231746805,2065,2065,2065,2065,0
|
|
20230831,180900,231746805,2065,2065,2065,2065,0
|
|
20230831,180800,231746805,2065,2065,2065,2065,0
|
|
20230831,180700,231746805,2065,2065,2065,2065,0
|
|
20230831,180600,231746805,2065,2065,2065,2065,0
|
|
20230831,180500,231746805,2065,2065,2065,2065,0
|
|
20230831,180400,231746805,2065,2065,2065,2065,0
|
|
20230831,180300,231746805,2065,2065,2065,2065,0
|
|
20230831,180200,231746805,2065,2065,2065,2065,0
|
|
20230831,180100,231746805,2065,2065,2065,2065,0
|
|
20230831,180000,231746805,2065,2065,2065,2065,0
|
|
20230831,175900,231746805,2065,2065,2065,2065,0
|
|
20230831,175800,231746805,2065,2065,2065,2065,0
|
|
20230831,175700,231746805,2065,2065,2065,2065,0
|
|
20230831,175600,231746805,2065,2065,2065,2065,0
|
|
20230831,175500,231746805,2065,2065,2065,2065,0
|
|
20230831,175400,231746805,2065,2065,2065,2065,0
|
|
20230831,175300,231746805,2065,2065,2065,2065,0
|
|
20230831,175200,231746805,2065,2065,2065,2065,4591
|
|
20230831,175100,231746805,2065,2065,2065,2065,0
|
|
20230831,175000,231746805,2065,2065,2065,2065,0
|
|
20230831,174900,231746805,2065,2065,2065,2065,0
|
|
20230831,174800,231746805,2065,2065,2065,2065,0
|
|
20230831,174700,231746805,2065,2065,2065,2065,0
|
|
20230831,174600,231746805,2065,2065,2065,2065,0
|
|
20230831,174500,231746805,2065,2065,2065,2065,0
|
|
20230831,174400,231746805,2065,2065,2065,2065,0
|
|
20230831,174300,231746805,2065,2065,2065,2065,0
|
|
20230831,174200,231746805,2065,2065,2065,2065,0
|
|
20230831,174100,231746805,2065,2065,2065,2065,0
|
|
20230831,174000,231746805,2065,2065,2065,2065,0
|
|
20230831,173900,231746805,2065,2065,2065,2065,0
|
|
20230831,173800,231746805,2065,2065,2065,2065,0
|
|
20230831,173700,231746805,2065,2065,2065,2065,0
|
|
20230831,173600,231746805,2065,2065,2065,2065,0
|
|
20230831,173500,231746805,2065,2065,2065,2065,0
|
|
20230831,173400,231746805,2065,2065,2065,2065,0
|
|
20230831,173300,231746805,2065,2065,2065,2065,0
|
|
20230831,173200,231746805,2065,2065,2065,2065,0
|
|
20230831,173100,231746805,2065,2065,2065,2065,0
|
|
20230831,173000,231746805,2065,2065,2065,2065,0
|
|
20230831,172900,231746805,2065,2065,2065,2065,0
|
|
20230831,172800,231746805,2065,2065,2065,2065,0
|
|
20230831,172700,231746805,2065,2065,2065,2065,0
|
|
20230831,172600,231746805,2065,2065,2065,2065,0
|
|
20230831,172500,231746805,2065,2065,2065,2065,0
|
|
20230831,172400,231746805,2065,2065,2065,2065,0
|
|
20230831,172300,231746805,2065,2065,2065,2065,0
|
|
20230831,172200,231746805,2065,2065,2065,2065,4591
|
|
20230831,172100,231746805,2065,2065,2065,2065,0
|
|
20230831,172000,231746805,2065,2065,2065,2065,0
|
|
20230831,171900,231746805,2065,2065,2065,2065,0
|
|
20230831,171800,231746805,2065,2065,2065,2065,0
|
|
20230831,171700,231746805,2065,2065,2065,2065,0
|
|
20230831,171600,231746805,2065,2065,2065,2065,0
|
|
20230831,171500,231746805,2065,2065,2065,2065,0
|
|
20230831,171400,231746805,2065,2065,2065,2065,0
|
|
20230831,171300,231746805,2065,2065,2065,2065,0
|
|
20230831,171200,231746805,2065,2065,2065,2065,0
|
|
20230831,171100,231746805,2065,2065,2065,2065,0
|
|
20230831,171000,231746805,2065,2065,2065,2065,0
|
|
20230831,170900,231746805,2065,2065,2065,2065,0
|
|
20230831,170800,231746805,2065,2065,2065,2065,0
|
|
20230831,170700,231746805,2065,2065,2065,2065,0
|
|
20230831,170600,231746805,2065,2065,2065,2065,0
|
|
20230831,170500,231746805,2065,2065,2065,2065,0
|
|
20230831,170400,231746805,2065,2065,2065,2065,0
|
|
20230831,170300,231746805,2065,2065,2065,2065,0
|
|
20230831,170200,231746805,2065,2065,2065,2065,0
|
|
20230831,170100,231746805,2065,2065,2065,2065,0
|
|
20230831,170000,231746805,2065,2065,2065,2065,0
|
|
20230831,165900,231746805,2065,2065,2065,2065,0
|
|
20230831,165800,231746805,2065,2065,2065,2065,0
|
|
20230831,165700,231746805,2065,2065,2065,2065,0
|
|
20230831,165600,231746805,2065,2065,2065,2065,0
|
|
20230831,165500,231746805,2065,2065,2065,2065,0
|
|
20230831,165400,231746805,2065,2065,2065,2065,0
|
|
20230831,165300,231746805,2065,2065,2065,2065,0
|
|
20230831,165200,231746805,2065,2065,2065,2065,4591
|
|
20230831,165100,231746805,2065,2065,2065,2065,0
|
|
20230831,165000,231746805,2065,2065,2065,2065,0
|
|
20230831,164900,231746805,2065,2065,2065,2065,0
|
|
20230831,164800,231746805,2065,2065,2065,2065,0
|
|
20230831,164700,231746805,2065,2065,2065,2065,0
|
|
20230831,164600,231746805,2065,2065,2065,2065,0
|
|
20230831,164500,231746805,2065,2065,2065,2065,0
|
|
20230831,164400,231746805,2065,2065,2065,2065,0
|
|
20230831,164300,231746805,2065,2065,2065,2065,0
|
|
20230831,164200,231746805,2065,2065,2065,2065,0
|
|
20230831,164100,231746805,2065,2065,2065,2065,0
|
|
20230831,164000,231746805,2065,2065,2065,2065,0
|
|
20230831,163900,231746805,2065,2065,2065,2065,0
|
|
20230831,163800,231746805,2065,2065,2065,2065,0
|
|
20230831,163700,231746805,2065,2065,2065,2065,0
|
|
20230831,163600,231746805,2065,2065,2065,2065,0
|
|
20230831,163500,231746805,2065,2065,2065,2065,0
|
|
20230831,163400,231746805,2065,2065,2065,2065,0
|
|
20230831,163300,231746805,2065,2065,2065,2065,0
|
|
20230831,163200,231746805,2065,2065,2065,2065,0
|
|
20230831,163100,231746805,2065,2065,2065,2065,0
|
|
20230831,163000,231746805,2065,2065,2065,2065,0
|
|
20230831,162900,231746805,2065,2065,2065,2065,0
|
|
20230831,162800,231746805,2065,2065,2065,2065,0
|
|
20230831,162700,231746805,2065,2065,2065,2065,0
|
|
20230831,162600,231746805,2065,2065,2065,2065,0
|
|
20230831,162500,231746805,2065,2065,2065,2065,0
|
|
20230831,162400,231746805,2065,2065,2065,2065,0
|
|
20230831,162300,231746805,2065,2065,2065,2065,0
|
|
20230831,162200,231746805,2065,2065,2065,2065,4591
|
|
20230831,162100,231746805,2065,2065,2065,2065,0
|
|
20230831,162000,231746805,2065,2065,2065,2065,0
|
|
20230831,161900,231746805,2065,2065,2065,2065,0
|
|
20230831,161800,231746805,2065,2065,2065,2065,0
|
|
20230831,161700,231746805,2065,2065,2065,2065,0
|
|
20230831,161600,231746805,2065,2065,2065,2065,0
|
|
20230831,161500,231746805,2065,2065,2065,2065,0
|
|
20230831,161400,231746805,2065,2065,2065,2065,0
|
|
20230831,161300,231746805,2065,2065,2065,2065,0
|
|
20230831,161200,231746805,2065,2065,2065,2065,0
|
|
20230831,161100,231746805,2065,2065,2065,2065,0
|
|
20230831,161000,231746805,2065,2065,2065,2065,0
|
|
20230831,160900,231746805,2065,2065,2065,2065,0
|
|
20230831,160800,231746805,2065,2065,2065,2065,0
|
|
20230831,160700,231746805,2065,2065,2065,2065,0
|
|
20230831,160600,231746805,2065,2065,2065,2065,0
|
|
20230831,160500,231746805,2065,2065,2065,2065,0
|
|
20230831,160400,231746805,2065,2065,2065,2065,0
|
|
20230831,160300,231746805,2065,2065,2065,2065,0
|
|
20230831,160200,231746805,2065,2065,2065,2065,0
|
|
20230831,160100,231746805,2065,2065,2065,2065,0
|
|
20230831,160000,231746805,2065,2065,2065,2065,0
|
|
20230831,155900,231746805,2065,2065,2065,2065,0
|
|
20230831,155800,231746805,2065,2065,2065,2065,0
|
|
20230831,155700,231746805,2065,2065,2065,2065,0
|
|
20230831,155600,231746805,2065,2065,2065,2065,0
|
|
20230831,155500,231746805,2065,2065,2065,2065,0
|
|
20230831,155400,231746805,2065,2065,2065,2065,0
|
|
20230831,155300,231746805,2065,2065,2065,2065,0
|
|
20230831,155200,231746805,2065,2065,2065,2065,4591
|
|
20230831,155100,231746805,2065,2065,2065,2065,0
|
|
20230831,155000,231746805,2065,2065,2065,2065,0
|
|
20230831,154900,231746805,2065,2065,2065,2065,0
|
|
20230831,154800,231746805,2065,2065,2065,2065,0
|
|
20230831,154700,231746805,2065,2065,2065,2065,0
|
|
20230831,154600,231746805,2065,2065,2065,2065,0
|
|
20230831,154500,231746805,2065,2065,2065,2065,0
|
|
20230831,154400,231746805,2065,2065,2065,2065,0
|
|
20230831,154300,231746805,2065,2065,2065,2065,0
|
|
20230831,154200,231746805,2065,2065,2065,2065,0
|
|
20230831,154100,231746805,2065,2065,2065,2065,0
|
|
20230831,154000,231746805,2065,2065,2065,2065,0
|
|
20230831,153900,231746805,2065,2065,2065,2065,0
|
|
20230831,153800,231746805,2065,2065,2065,2065,0
|
|
20230831,153700,231746805,2065,2065,2065,2065,0
|
|
20230831,153600,231746805,2065,2065,2065,2065,0
|
|
20230831,153500,231746805,2065,2065,2065,2065,0
|
|
20230831,153400,231746805,2065,2065,2065,2065,0
|
|
20230831,153300,231746805,2065,2065,2065,2065,0
|
|
20230831,153200,231746805,2065,2065,2065,2065,0
|
|
20230831,153100,231746805,2065,2065,2065,2065,0
|
|
20230831,153000,231746805,2065,2065,2065,2065,4591
|
|
20230831,152900,222266390,2065,2065,2065,2065,0
|
|
20230831,152800,222266390,2065,2065,2065,2065,0
|
|
20230831,152700,222266390,2065,2065,2065,2065,0
|
|
20230831,152600,222266390,2065,2065,2065,2065,0
|
|
20230831,152500,222266390,2065,2065,2065,2065,0
|
|
20230831,152400,222266390,2065,2065,2065,2065,0
|
|
20230831,152300,222266390,2065,2065,2065,2065,0
|
|
20230831,152200,222266390,2065,2065,2065,2065,0
|
|
20230831,152100,222266390,2065,2065,2065,2065,0
|
|
20230831,152000,222266390,2065,2065,2065,2065,0
|
|
20230831,151900,222266390,2065,2060,2075,2060,578
|
|
20230831,151800,221068610,2065,2075,2075,2065,1002
|
|
20230831,151700,218999460,2080,2070,2080,2070,706
|
|
20230831,151600,217537620,2065,2060,2065,2060,256
|
|
20230831,151500,217009095,2065,2065,2065,2065,0
|
|
20230831,151400,217009095,2065,2065,2065,2065,0
|
|
20230831,151300,217009095,2065,2065,2065,2065,1
|
|
20230831,151200,217007030,2065,2070,2070,2065,163
|
|
20230831,151100,216669925,2075,2075,2075,2075,0
|
|
20230831,151000,216669925,2075,2075,2075,2075,0
|
|
20230831,150900,216669925,2075,2075,2075,2075,0
|
|
20230831,150800,216669925,2075,2075,2075,2075,0
|
|
20230831,150700,216669925,2075,2075,2075,2075,58
|
|
20230831,150600,216549575,2085,2085,2085,2085,629
|
|
20230831,150500,215238110,2085,2085,2085,2085,13
|
|
20230831,150400,215211005,2075,2070,2075,2070,1387
|
|
20230831,150300,212338635,2065,2070,2070,2065,1111
|
|
20230831,150200,210043925,2070,2070,2070,2070,60
|
|
20230831,150100,209919725,2075,2075,2075,2075,1
|
|
20230831,150000,209917650,2070,2070,2070,2070,175
|
|
20230831,145900,209555400,2075,2075,2075,2075,0
|
|
20230831,145800,209555400,2075,2075,2075,2075,0
|
|
20230831,145700,209555400,2075,2075,2075,2075,0
|
|
20230831,145600,209555400,2075,2075,2075,2075,1
|
|
20230831,145500,209553325,2075,2075,2075,2075,886
|
|
20230831,145400,207714875,2085,2085,2085,2085,0
|
|
20230831,145300,207714875,2085,2085,2085,2085,0
|
|
20230831,145200,207714875,2085,2080,2085,2080,1914
|
|
20230831,145100,203733265,2085,2080,2085,2080,1477
|
|
20230831,145000,200659820,2080,2080,2080,2080,1
|
|
20230831,144900,200657740,2085,2085,2085,2085,0
|
|
20230831,144800,200657740,2085,2085,2085,2085,0
|
|
20230831,144700,200657740,2085,2085,2085,2085,0
|
|
20230831,144600,200657740,2085,2085,2085,2085,100
|
|
20230831,144500,200449240,2085,2085,2085,2085,0
|
|
20230831,144400,200449240,2085,2085,2085,2085,0
|
|
20230831,144300,200449240,2085,2085,2085,2085,1
|
|
20230831,144200,200447155,2085,2085,2085,2085,0
|
|
20230831,144100,200447155,2085,2085,2085,2085,0
|
|
20230831,144000,200447155,2085,2085,2085,2085,0
|
|
20230831,143900,200447155,2085,2085,2085,2085,0
|
|
20230831,143800,200447155,2085,2085,2085,2085,0
|
|
20230831,143700,200447155,2085,2075,2085,2070,878
|
|
20230831,143600,198627315,2075,2075,2075,2075,0
|
|
20230831,143500,198627315,2075,2075,2075,2075,0
|
|
20230831,143400,198627315,2075,2075,2075,2075,5
|
|
20230831,143300,198616940,2085,2085,2085,2085,0
|
|
20230831,143200,198616940,2085,2080,2085,2080,826
|
|
20230831,143100,196895665,2080,2080,2080,2080,655
|
|
20230831,143000,195533265,2080,2080,2080,2080,3359
|
|
20230831,142900,188546545,2080,2080,2080,2080,19
|
|
20230831,142800,188507025,2080,2080,2080,2080,0
|
|
20230831,142700,188507025,2080,2070,2080,2070,650
|
|
20230831,142600,187160725,2075,2075,2075,2075,134
|
|
20230831,142500,186882675,2080,2070,2080,2070,3651
|
|
20230831,142400,179306985,2065,2065,2065,2065,0
|
|
20230831,142300,179306985,2065,2065,2065,2065,504
|
|
20230831,142200,178266225,2070,2065,2070,2065,133
|
|
20230831,142100,177991155,2070,2070,2070,2070,0
|
|
20230831,142000,177991155,2070,2070,2070,2070,2
|
|
20230831,141900,177987015,2065,2065,2065,2065,0
|
|
20230831,141800,177987015,2065,2065,2065,2065,1
|
|
20230831,141700,177984950,2065,2065,2065,2065,0
|
|
20230831,141600,177984950,2065,2065,2065,2065,13
|
|
20230831,141500,177958105,2065,2065,2065,2065,0
|
|
20230831,141400,177958105,2065,2065,2065,2065,5
|
|
20230831,141300,177947780,2065,2065,2065,2065,0
|
|
20230831,141200,177947780,2065,2065,2065,2065,0
|
|
20230831,141100,177947780,2065,2065,2065,2065,0
|
|
20230831,141000,177947780,2065,2065,2070,2065,514
|
|
20230831,140900,176886215,2065,2065,2065,2065,100
|
|
20230831,140800,176679715,2065,2065,2065,2065,5
|
|
20230831,140700,176669390,2070,2070,2070,2070,0
|
|
20230831,140600,176669390,2070,2070,2070,2070,131
|
|
20230831,140500,176398220,2060,2060,2060,2060,10
|
|
20230831,140400,176377620,2060,2060,2060,2060,1
|
|
20230831,140300,176375560,2060,2060,2060,2060,1
|
|
20230831,140200,176373500,2060,2060,2060,2060,0
|
|
20230831,140100,176373500,2060,2070,2070,2060,2
|
|
20230831,140000,176369370,2070,2070,2070,2070,53
|
|
20230831,135900,176259660,2070,2070,2070,2070,35
|
|
20230831,135800,176187210,2070,2065,2070,2065,559
|
|
20230831,135700,175031580,2065,2065,2065,2065,0
|
|
20230831,135600,175031580,2065,2065,2065,2065,0
|
|
20230831,135500,175031580,2065,2065,2065,2065,0
|
|
20230831,135400,175031580,2065,2065,2065,2065,0
|
|
20230831,135300,175031580,2065,2065,2065,2065,0
|
|
20230831,135200,175031580,2065,2055,2065,2055,3
|
|
20230831,135100,175025395,2060,2060,2060,2060,30
|
|
20230831,135000,174963595,2065,2065,2065,2065,0
|
|
20230831,134900,174963595,2065,2065,2065,2065,0
|
|
20230831,134800,174963595,2065,2060,2065,2060,152
|
|
20230831,134700,174650270,2060,2060,2060,2060,100
|
|
20230831,134600,174444270,2060,2060,2060,2060,0
|
|
20230831,134500,174444270,2060,2060,2060,2060,0
|
|
20230831,134400,174444270,2060,2060,2060,2060,20
|
|
20230831,134300,174403070,2065,2065,2065,2065,0
|
|
20230831,134200,174403070,2065,2065,2065,2065,0
|
|
20230831,134100,174403070,2065,2065,2065,2065,0
|
|
20230831,134000,174403070,2065,2065,2065,2065,0
|
|
20230831,133900,174403070,2065,2065,2065,2065,50
|
|
20230831,133800,174299820,2070,2070,2070,2070,0
|
|
20230831,133700,174299820,2070,2070,2070,2070,0
|
|
20230831,133600,174299820,2070,2070,2070,2070,0
|
|
20230831,133500,174299820,2070,2070,2070,2070,0
|
|
20230831,133400,174299820,2070,2070,2070,2070,0
|
|
20230831,133300,174299820,2070,2070,2070,2070,0
|
|
20230831,133200,174299820,2070,2070,2070,2070,0
|
|
20230831,133100,174299820,2070,2050,2070,2045,1171
|
|
20230831,133000,171903555,2050,2055,2055,2050,7646
|
|
20230831,132900,156228055,2050,2050,2050,2050,0
|
|
20230831,132800,156228055,2050,2050,2050,2050,0
|
|
20230831,132700,156228055,2050,2050,2050,2050,0
|
|
20230831,132600,156228055,2050,2050,2050,2050,0
|
|
20230831,132500,156228055,2050,2050,2050,2050,0
|
|
20230831,132400,156228055,2050,2050,2050,2050,0
|
|
20230831,132300,156228055,2050,2050,2050,2050,0
|
|
20230831,132200,156228055,2050,2055,2060,2050,661
|
|
20230831,132100,154870580,2055,2055,2055,2055,164
|
|
20230831,132000,154533560,2055,2055,2055,2055,40
|
|
20230831,131900,154451360,2055,2055,2055,2055,101
|
|
20230831,131800,154243805,2055,2055,2055,2055,101
|
|
20230831,131700,154036250,2060,2060,2060,2060,7
|
|
20230831,131600,154021830,2060,2055,2060,2055,3262
|
|
20230831,131500,147317110,2055,2055,2055,2055,121
|
|
20230831,131400,147068455,2065,2060,2065,2060,151
|
|
20230831,131300,146756690,2060,2060,2060,2060,1
|
|
20230831,131200,146754630,2060,2060,2060,2060,0
|
|
20230831,131100,146754630,2060,2060,2060,2060,0
|
|
20230831,131000,146754630,2060,2065,2065,2060,55
|
|
20230831,130900,146641060,2065,2065,2065,2065,5
|
|
20230831,130800,146630735,2065,2065,2065,2065,5
|
|
20230831,130700,146620410,2065,2065,2065,2065,123
|
|
20230831,130600,146366415,2070,2070,2070,2070,0
|
|
20230831,130500,146366415,2070,2070,2070,2070,0
|
|
20230831,130400,146366415,2070,2055,2070,2055,403
|
|
20230831,130300,145537215,2060,2060,2060,2060,5
|
|
20230831,130200,145526915,2060,2060,2060,2055,28
|
|
20230831,130100,145469240,2055,2060,2060,2055,1480
|
|
20230831,130000,142420540,2060,2065,2065,2060,2443
|
|
20230831,125900,137387245,2065,2065,2065,2065,2
|
|
20230831,125800,137383115,2065,2065,2065,2065,24
|
|
20230831,125700,137333555,2065,2070,2070,2065,260
|
|
20230831,125600,136795655,2070,2080,2090,2070,1236
|
|
20230831,125500,134218880,2085,2085,2085,2085,0
|
|
20230831,125400,134218880,2085,2085,2085,2085,0
|
|
20230831,125300,134218880,2085,2085,2085,2085,0
|
|
20230831,125200,134218880,2085,2085,2085,2085,0
|
|
20230831,125100,134218880,2085,2085,2085,2085,0
|
|
20230831,125000,134218880,2085,2075,2085,2075,271
|
|
20230831,124900,133656545,2065,2065,2065,2065,0
|
|
20230831,124800,133656545,2065,2065,2065,2065,70
|
|
20230831,124700,133511995,2075,2070,2075,2070,5
|
|
20230831,124600,133501625,2070,2070,2070,2070,1
|
|
20230831,124500,133499555,2075,2075,2075,2075,464
|
|
20230831,124400,132536755,2075,2075,2075,2075,125
|
|
20230831,124300,132277380,2075,2075,2075,2075,39
|
|
20230831,124200,132196455,2075,2070,2075,2065,7603
|
|
20230831,124100,116483560,2075,2075,2075,2075,0
|
|
20230831,124000,116483560,2075,2075,2075,2075,1
|
|
20230831,123900,116481485,2075,2075,2075,2075,3
|
|
20230831,123800,116475260,2075,2075,2075,2075,10
|
|
20230831,123700,116454510,2075,2070,2075,2070,495
|
|
20230831,123600,115429380,2070,2070,2070,2070,0
|
|
20230831,123500,115429380,2070,2070,2070,2070,0
|
|
20230831,123400,115429380,2070,2070,2070,2070,0
|
|
20230831,123300,115429380,2070,2070,2070,2070,10
|
|
20230831,123200,115408680,2075,2075,2075,2075,70
|
|
20230831,123100,115263430,2075,2075,2075,2075,11
|
|
20230831,123000,115240605,2075,2075,2075,2075,2
|
|
20230831,122900,115236455,2075,2075,2075,2075,0
|
|
20230831,122800,115236455,2075,2075,2075,2075,0
|
|
20230831,122700,115236455,2075,2075,2075,2075,48
|
|
20230831,122600,115136855,2075,2070,2075,2065,138
|
|
20230831,122500,114851235,2075,2075,2075,2075,1
|
|
20230831,122400,114849160,2075,2075,2075,2075,0
|
|
20230831,122300,114849160,2075,2075,2075,2075,100
|
|
20230831,122200,114641660,2075,2070,2075,2070,137
|
|
20230831,122100,114358065,2070,2070,2070,2070,0
|
|
20230831,122000,114358065,2070,2075,2075,2070,173
|
|
20230831,121900,113999725,2085,2085,2085,2085,222
|
|
20230831,121800,113536855,2070,2075,2085,2070,1342
|
|
20230831,121700,110758285,2085,2085,2085,2085,0
|
|
20230831,121600,110758285,2085,2085,2085,2085,162
|
|
20230831,121500,110420515,2090,2090,2090,2090,0
|
|
20230831,121400,110420515,2090,2090,2090,2090,0
|
|
20230831,121300,110420515,2090,2090,2090,2090,0
|
|
20230831,121200,110420515,2090,2090,2090,2090,0
|
|
20230831,121100,110420515,2090,2080,2090,2070,1335
|
|
20230831,121000,107649420,2090,2085,2090,2085,884
|
|
20230831,120900,105805775,2085,2085,2085,2085,0
|
|
20230831,120800,105805775,2085,2085,2085,2085,0
|
|
20230831,120700,105805775,2085,2085,2085,2085,0
|
|
20230831,120600,105805775,2085,2085,2085,2085,120
|
|
20230831,120500,105555575,2090,2090,2090,2090,0
|
|
20230831,120400,105555575,2090,2090,2090,2090,0
|
|
20230831,120300,105555575,2090,2090,2090,2090,0
|
|
20230831,120200,105555575,2090,2085,2090,2085,778
|
|
20230831,120100,103933105,2090,2090,2090,2090,0
|
|
20230831,120000,103933105,2090,2090,2090,2090,10
|
|
20230831,115900,103912205,2090,2090,2090,2090,0
|
|
20230831,115800,103912205,2090,2090,2090,2090,100
|
|
20230831,115700,103703205,2085,2085,2085,2085,47
|
|
20230831,115600,103605210,2080,2080,2080,2080,0
|
|
20230831,115500,103605210,2080,2080,2080,2080,1
|
|
20230831,115400,103603130,2090,2090,2090,2090,0
|
|
20230831,115300,103603130,2090,2090,2090,2090,0
|
|
20230831,115200,103603130,2090,2090,2090,2090,0
|
|
20230831,115100,103603130,2090,2090,2090,2090,0
|
|
20230831,115000,103603130,2090,2090,2090,2090,0
|
|
20230831,114900,103603130,2090,2090,2090,2090,0
|
|
20230831,114800,103603130,2090,2090,2090,2090,0
|
|
20230831,114700,103603130,2090,2090,2090,2090,6
|
|
20230831,114600,103590590,2080,2080,2080,2080,0
|
|
20230831,114500,103590590,2080,2080,2080,2080,0
|
|
20230831,114400,103590590,2080,2080,2080,2080,0
|
|
20230831,114300,103590590,2080,2080,2080,2080,0
|
|
20230831,114200,103590590,2080,2080,2080,2080,1
|
|
20230831,114100,103588510,2085,2085,2085,2085,46
|
|
20230831,114000,103492600,2090,2080,2090,2080,746
|
|
20230831,113900,101937485,2085,2085,2085,2085,0
|
|
20230831,113800,101937485,2085,2085,2085,2085,0
|
|
20230831,113700,101937485,2085,2085,2085,2085,0
|
|
20230831,113600,101937485,2085,2085,2085,2085,0
|
|
20230831,113500,101937485,2085,2085,2085,2085,0
|
|
20230831,113400,101937485,2085,2085,2085,2085,0
|
|
20230831,113300,101937485,2085,2085,2085,2085,0
|
|
20230831,113200,101937485,2085,2090,2090,2085,98
|
|
20230831,113100,101732760,2090,2090,2090,2090,0
|
|
20230831,113000,101732760,2090,2090,2090,2090,0
|
|
20230831,112900,101732760,2090,2090,2090,2090,0
|
|
20230831,112800,101732760,2090,2090,2090,2090,3
|
|
20230831,112700,101726490,2085,2085,2085,2085,0
|
|
20230831,112600,101726490,2085,2085,2085,2085,0
|
|
20230831,112500,101726490,2085,2085,2085,2085,0
|
|
20230831,112400,101726490,2085,2085,2085,2085,0
|
|
20230831,112300,101726490,2085,2085,2085,2085,0
|
|
20230831,112200,101726490,2085,2085,2085,2085,0
|
|
20230831,112100,101726490,2085,2085,2085,2085,0
|
|
20230831,112000,101726490,2085,2085,2085,2085,0
|
|
20230831,111900,101726490,2085,2085,2085,2085,0
|
|
20230831,111800,101726490,2085,2085,2085,2085,1730
|
|
20230831,111700,98119440,2085,2085,2085,2085,0
|
|
20230831,111600,98119440,2085,2085,2085,2085,0
|
|
20230831,111500,98119440,2085,2085,2085,2085,200
|
|
20230831,111400,97702440,2090,2090,2090,2090,0
|
|
20230831,111300,97702440,2090,2090,2090,2090,1
|
|
20230831,111200,97700350,2090,2090,2090,2090,0
|
|
20230831,111100,97700350,2090,2090,2090,2090,2
|
|
20230831,111000,97696170,2090,2090,2090,2090,158
|
|
20230831,110900,97365950,2090,2090,2090,2090,2
|
|
20230831,110800,97361770,2100,2090,2100,2090,58
|
|
20230831,110700,97240390,2090,2090,2090,2090,1
|
|
20230831,110600,97238300,2090,2090,2090,2090,42
|
|
20230831,110500,97150520,2090,2090,2090,2090,2
|
|
20230831,110400,97146340,2090,2090,2090,2090,1
|
|
20230831,110300,97144250,2090,2090,2090,2090,1
|
|
20230831,110200,97142160,2090,2090,2090,2090,1
|
|
20230831,110100,97140070,2100,2090,2100,2090,1401
|
|
20230831,110000,94211280,2090,2090,2090,2090,2
|
|
20230831,105900,94207100,2090,2090,2090,2090,1
|
|
20230831,105800,94205010,2090,2090,2090,2090,1
|
|
20230831,105700,94202920,2090,2090,2090,2090,1
|
|
20230831,105600,94200830,2090,2090,2090,2090,2
|
|
20230831,105500,94196650,2090,2090,2090,2090,1
|
|
20230831,105400,94194560,2090,2090,2100,2090,131
|
|
20230831,105300,93920620,2090,2090,2100,2090,242
|
|
20230831,105200,93414440,2090,2090,2090,2090,21
|
|
20230831,105100,93370550,2090,2090,2100,2090,266
|
|
20230831,105000,92814350,2090,2090,2090,2090,1
|
|
20230831,104900,92812260,2095,2100,2100,2095,75
|
|
20230831,104800,92654765,2095,2095,2095,2095,1
|
|
20230831,104700,92652670,2095,2095,2095,2095,2
|
|
20230831,104600,92648480,2095,2095,2095,2095,80
|
|
20230831,104500,92480880,2095,2095,2095,2095,51
|
|
20230831,104400,92374035,2095,2095,2095,2095,1
|
|
20230831,104300,92371940,2095,2095,2095,2095,1
|
|
20230831,104200,92369845,2095,2095,2095,2095,2
|
|
20230831,104100,92365655,2095,2095,2100,2095,494
|
|
20230831,104000,91330360,2095,2100,2100,2095,51
|
|
20230831,103900,91223265,2095,2095,2095,2095,1
|
|
20230831,103800,91221170,2095,2095,2095,2095,2
|
|
20230831,103700,91216980,2095,2095,2095,2095,1
|
|
20230831,103600,91214885,2100,2095,2100,2095,128
|
|
20230831,103500,90946235,2095,2100,2100,2095,101
|
|
20230831,103400,90734140,2095,2100,2105,2095,1179
|
|
20230831,103300,88253245,2095,2095,2095,2095,5
|
|
20230831,103200,88242770,2095,2095,2095,2095,1
|
|
20230831,103100,88240675,2100,2095,2100,2080,1153
|
|
20230831,103000,85832190,2095,2100,2100,2095,140
|
|
20230831,102900,85538195,2100,2100,2100,2100,2
|
|
20230831,102800,85533995,2100,2100,2100,2100,1
|
|
20230831,102700,85531895,2095,2100,2100,2095,98
|
|
20230831,102600,85326100,2100,2100,2100,2100,2
|
|
20230831,102500,85321900,2100,2100,2100,2100,1
|
|
20230831,102400,85319800,2100,2100,2100,2100,32
|
|
20230831,102300,85252600,2110,2100,2110,2100,296
|
|
20230831,102200,84628050,2100,2100,2110,2100,1671
|
|
20230831,102100,81110825,2095,2095,2095,2095,201
|
|
20230831,102000,80689730,2095,2095,2100,2095,325
|
|
20230831,101900,80008615,2095,2100,2100,2095,600
|
|
20230831,101800,78748620,2095,2095,2095,2095,1
|
|
20230831,101700,78746525,2095,2095,2095,2095,55
|
|
20230831,101600,78631300,2090,2095,2100,2090,3048
|
|
20230831,101500,72256350,2095,2095,2095,2095,1
|
|
20230831,101400,72254255,2095,2095,2095,2095,1
|
|
20230831,101300,72252160,2095,2095,2095,2095,1
|
|
20230831,101200,72250065,2100,2095,2100,2095,2079
|
|
20230831,101100,67894035,2095,2095,2095,2095,2
|
|
20230831,101000,67889845,2095,2095,2095,2095,1
|
|
20230831,100900,67887750,2095,2095,2095,2095,1
|
|
20230831,100800,67885655,2095,2095,2095,2095,1
|
|
20230831,100700,67883560,2100,2105,2105,2100,1114
|
|
20230831,100600,65539715,2105,2105,2105,2105,1
|
|
20230831,100500,65537610,2105,2105,2105,2105,1
|
|
20230831,100400,65535505,2105,2105,2110,2105,293
|
|
20230831,100300,64918475,2105,2105,2105,2105,1
|
|
20230831,100200,64916370,2105,2105,2105,2105,2
|
|
20230831,100100,64912160,2105,2110,2110,2105,2
|
|
20230831,100000,64907945,2105,2105,2105,2105,1
|
|
20230831,095900,64905840,2110,2105,2110,2105,287
|
|
20230831,095800,64301275,2105,2110,2110,2105,352
|
|
20230831,095700,63558570,2105,2110,2110,2105,74
|
|
20230831,095600,63402435,2110,2110,2110,2110,1
|
|
20230831,095500,63400325,2115,2110,2115,2110,2
|
|
20230831,095400,63396100,2115,2115,2115,2110,591
|
|
20230831,095300,62146140,2115,2110,2115,2110,5
|
|
20230831,095200,62135575,2110,2110,2110,2110,1
|
|
20230831,095100,62133465,2110,2110,2110,2110,1
|
|
20230831,095000,62131355,2115,2105,2115,2105,122
|
|
20230831,094900,61873770,2105,2110,2110,2105,105
|
|
20230831,094800,61652230,2110,2110,2110,2105,725
|
|
20230831,094700,60122485,2105,2110,2110,2105,87
|
|
20230831,094600,59938920,2110,2110,2110,2110,401
|
|
20230831,094500,59092810,2105,2110,2110,2105,3
|
|
20230831,094400,59086485,2115,2105,2115,2105,35
|
|
20230831,094300,59012480,2105,2110,2115,2105,128
|
|
20230831,094200,58742270,2105,2105,2105,2105,186
|
|
20230831,094100,58350740,2105,2105,2105,2105,1
|
|
20230831,094000,58348635,2105,2105,2105,2105,2
|
|
20230831,093900,58344425,2105,2105,2115,2105,26
|
|
20230831,093800,58289645,2105,2105,2105,2105,21
|
|
20230831,093700,58245440,2115,2115,2115,2105,3
|
|
20230831,093600,58239105,2100,2100,2115,2100,540
|
|
20230831,093500,57103410,2095,2100,2100,2095,960
|
|
20230831,093400,55087420,2100,2100,2100,2100,1
|
|
20230831,093300,55085320,2100,2105,2105,2100,1736
|
|
20230831,093200,51431545,2105,2105,2105,2105,31
|
|
20230831,093100,51366290,2105,2115,2115,2105,300
|
|
20230831,093000,50734780,2105,2110,2110,2105,172
|
|
20230831,092900,50371865,2110,2110,2110,2110,435
|
|
20230831,092800,49454015,2110,2115,2115,2110,101
|
|
20230831,092700,49240405,2120,2120,2120,2110,211
|
|
20230831,092600,48793095,2110,2110,2110,2110,44
|
|
20230831,092500,48700255,2110,2110,2110,2110,31
|
|
20230831,092400,48634845,2110,2120,2120,2110,850
|
|
20230831,092300,46835795,2125,2125,2125,2120,76
|
|
20230831,092200,46674300,2120,2115,2120,2115,104
|
|
20230831,092100,46453830,2120,2115,2120,2115,172
|
|
20230831,092000,46089430,2115,2115,2115,2115,99
|
|
20230831,091900,45880045,2115,2120,2120,2115,3
|
|
20230831,091800,45873690,2125,2110,2125,2110,534
|
|
20230831,091700,44738955,2110,2120,2125,2110,2068
|
|
20230831,091600,40349640,2110,2110,2120,2110,831
|
|
20230831,091500,38590180,2110,2105,2110,2105,76
|
|
20230831,091400,38429825,2110,2115,2115,2110,297
|
|
20230831,091300,37802380,2110,2105,2110,2105,89
|
|
20230831,091200,37614600,2105,2115,2115,2105,167
|
|
20230831,091100,37262270,2105,2110,2110,2105,443
|
|
20230831,091000,36327545,2115,2110,2115,2105,3500
|
|
20230831,090900,28958120,2110,2110,2115,2110,595
|
|
20230831,090800,27702600,2110,2115,2115,2110,16
|
|
20230831,090700,27668770,2115,2120,2120,2115,325
|
|
20230831,090600,26981325,2115,2115,2115,2105,115
|
|
20230831,090500,26738110,2105,2105,2125,2105,939
|
|
20230831,090400,24754520,2100,2095,2100,2090,668
|
|
20230831,090300,23352785,2100,2085,2100,2085,1498
|
|
20230831,090200,20228670,2085,2085,2085,2085,728
|
|
20230831,090100,18710790,2085,2085,2085,2085,14
|
|
20230831,090000,18681600,2085,2085,2085,2085,5960
|