693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,203000,521250794,1430,1430,1430,1430,2058
|
|
20230831,202900,521250794,1430,1430,1430,1430,0
|
|
20230831,202800,521250794,1430,1430,1430,1430,0
|
|
20230831,202700,521250794,1430,1430,1430,1430,0
|
|
20230831,202600,521250794,1430,1430,1430,1430,0
|
|
20230831,202500,521250794,1430,1430,1430,1430,0
|
|
20230831,202400,521250794,1430,1430,1430,1430,0
|
|
20230831,202300,521250794,1430,1430,1430,1430,0
|
|
20230831,202200,521250794,1430,1430,1430,1430,0
|
|
20230831,202100,521250794,1430,1430,1430,1430,0
|
|
20230831,202000,521250794,1430,1430,1430,1430,0
|
|
20230831,201900,521250794,1430,1430,1430,1430,0
|
|
20230831,201800,521250794,1430,1430,1430,1430,0
|
|
20230831,201700,521250794,1430,1430,1430,1430,0
|
|
20230831,201600,521250794,1430,1430,1430,1430,0
|
|
20230831,201500,521250794,1430,1430,1430,1430,0
|
|
20230831,201400,521250794,1430,1430,1430,1430,0
|
|
20230831,201300,521250794,1430,1430,1430,1430,0
|
|
20230831,201200,521250794,1430,1430,1430,1430,0
|
|
20230831,201100,521250794,1430,1430,1430,1430,0
|
|
20230831,201000,521250794,1430,1430,1430,1430,0
|
|
20230831,200900,521250794,1430,1430,1430,1430,0
|
|
20230831,200800,521250794,1430,1430,1430,1430,0
|
|
20230831,200700,521250794,1430,1430,1430,1430,0
|
|
20230831,200600,521250794,1430,1430,1430,1430,0
|
|
20230831,200500,521250794,1430,1430,1430,1430,0
|
|
20230831,200400,521250794,1430,1430,1430,1430,0
|
|
20230831,200300,521250794,1430,1430,1430,1430,0
|
|
20230831,200200,521250794,1430,1430,1430,1430,0
|
|
20230831,200100,521250794,1430,1430,1430,1430,0
|
|
20230831,200000,521250794,1430,1430,1430,1430,2058
|
|
20230831,195900,521250794,1430,1430,1430,1430,0
|
|
20230831,195800,521250794,1430,1430,1430,1430,0
|
|
20230831,195700,521250794,1430,1430,1430,1430,0
|
|
20230831,195600,521250794,1430,1430,1430,1430,0
|
|
20230831,195500,521250794,1430,1430,1430,1430,0
|
|
20230831,195400,521250794,1430,1430,1430,1430,0
|
|
20230831,195300,521250794,1430,1430,1430,1430,0
|
|
20230831,195200,521250794,1430,1430,1430,1430,0
|
|
20230831,195100,521250794,1430,1430,1430,1430,0
|
|
20230831,195000,521250794,1430,1430,1430,1430,0
|
|
20230831,194900,521250794,1430,1430,1430,1430,0
|
|
20230831,194800,521250794,1430,1430,1430,1430,0
|
|
20230831,194700,521250794,1430,1430,1430,1430,0
|
|
20230831,194600,521250794,1430,1430,1430,1430,0
|
|
20230831,194500,521250794,1430,1430,1430,1430,0
|
|
20230831,194400,521250794,1430,1430,1430,1430,0
|
|
20230831,194300,521250794,1430,1430,1430,1430,0
|
|
20230831,194200,521250794,1430,1430,1430,1430,0
|
|
20230831,194100,521250794,1430,1430,1430,1430,0
|
|
20230831,194000,521250794,1430,1430,1430,1430,0
|
|
20230831,193900,521250794,1430,1430,1430,1430,0
|
|
20230831,193800,521250794,1430,1430,1430,1430,0
|
|
20230831,193700,521250794,1430,1430,1430,1430,0
|
|
20230831,193600,521250794,1430,1430,1430,1430,0
|
|
20230831,193500,521250794,1430,1430,1430,1430,0
|
|
20230831,193400,521250794,1430,1430,1430,1430,0
|
|
20230831,193300,521250794,1430,1430,1430,1430,0
|
|
20230831,193200,521250794,1430,1430,1430,1430,0
|
|
20230831,193100,521250794,1430,1430,1430,1430,0
|
|
20230831,193000,521250794,1430,1430,1430,1430,2058
|
|
20230831,192900,521250794,1430,1430,1430,1430,0
|
|
20230831,192800,521250794,1430,1430,1430,1430,0
|
|
20230831,192700,521250794,1430,1430,1430,1430,0
|
|
20230831,192600,521250794,1430,1430,1430,1430,0
|
|
20230831,192500,521250794,1430,1430,1430,1430,0
|
|
20230831,192400,521250794,1430,1430,1430,1430,0
|
|
20230831,192300,521250794,1430,1430,1430,1430,0
|
|
20230831,192200,521250794,1430,1430,1430,1430,0
|
|
20230831,192100,521250794,1430,1430,1430,1430,0
|
|
20230831,192000,521250794,1430,1430,1430,1430,0
|
|
20230831,191900,521250794,1430,1430,1430,1430,0
|
|
20230831,191800,521250794,1430,1430,1430,1430,0
|
|
20230831,191700,521250794,1430,1430,1430,1430,0
|
|
20230831,191600,521250794,1430,1430,1430,1430,0
|
|
20230831,191500,521250794,1430,1430,1430,1430,0
|
|
20230831,191400,521250794,1430,1430,1430,1430,0
|
|
20230831,191300,521250794,1430,1430,1430,1430,0
|
|
20230831,191200,521250794,1430,1430,1430,1430,0
|
|
20230831,191100,521250794,1430,1430,1430,1430,0
|
|
20230831,191000,521250794,1430,1430,1430,1430,0
|
|
20230831,190900,521250794,1430,1430,1430,1430,0
|
|
20230831,190800,521250794,1430,1430,1430,1430,0
|
|
20230831,190700,521250794,1430,1430,1430,1430,0
|
|
20230831,190600,521250794,1430,1430,1430,1430,0
|
|
20230831,190500,521250794,1430,1430,1430,1430,0
|
|
20230831,190400,521250794,1430,1430,1430,1430,0
|
|
20230831,190300,521250794,1430,1430,1430,1430,0
|
|
20230831,190200,521250794,1430,1430,1430,1430,0
|
|
20230831,190100,521250794,1430,1430,1430,1430,0
|
|
20230831,190000,521250794,1430,1430,1430,1430,2058
|
|
20230831,185900,521250794,1430,1430,1430,1430,0
|
|
20230831,185800,521250794,1430,1430,1430,1430,0
|
|
20230831,185700,521250794,1430,1430,1430,1430,0
|
|
20230831,185600,521250794,1430,1430,1430,1430,0
|
|
20230831,185500,521250794,1430,1430,1430,1430,0
|
|
20230831,185400,521250794,1430,1430,1430,1430,0
|
|
20230831,185300,521250794,1430,1430,1430,1430,0
|
|
20230831,185200,521250794,1430,1430,1430,1430,0
|
|
20230831,185100,521250794,1430,1430,1430,1430,0
|
|
20230831,185000,521250794,1430,1430,1430,1430,0
|
|
20230831,184900,521250794,1430,1430,1430,1430,0
|
|
20230831,184800,521250794,1430,1430,1430,1430,0
|
|
20230831,184700,521250794,1430,1430,1430,1430,0
|
|
20230831,184600,521250794,1430,1430,1430,1430,0
|
|
20230831,184500,521250794,1430,1430,1430,1430,0
|
|
20230831,184400,521250794,1430,1430,1430,1430,0
|
|
20230831,184300,521250794,1430,1430,1430,1430,0
|
|
20230831,184200,521250794,1430,1430,1430,1430,0
|
|
20230831,184100,521250794,1430,1430,1430,1430,0
|
|
20230831,184000,521250794,1430,1430,1430,1430,0
|
|
20230831,183900,521250794,1430,1430,1430,1430,0
|
|
20230831,183800,521250794,1430,1430,1430,1430,0
|
|
20230831,183700,521250794,1430,1430,1430,1430,0
|
|
20230831,183600,521250794,1430,1430,1430,1430,0
|
|
20230831,183500,521250794,1430,1430,1430,1430,0
|
|
20230831,183400,521250794,1430,1430,1430,1430,0
|
|
20230831,183300,521250794,1430,1430,1430,1430,0
|
|
20230831,183200,521250794,1430,1430,1430,1430,0
|
|
20230831,183100,521250794,1430,1430,1430,1430,0
|
|
20230831,183000,521250794,1430,1430,1430,1430,2058
|
|
20230831,182900,521250794,1430,1430,1430,1430,0
|
|
20230831,182800,521250794,1430,1430,1430,1430,0
|
|
20230831,182700,521250794,1430,1430,1430,1430,0
|
|
20230831,182600,521250794,1430,1430,1430,1430,0
|
|
20230831,182500,521250794,1430,1430,1430,1430,0
|
|
20230831,182400,521250794,1430,1430,1430,1430,0
|
|
20230831,182300,521250794,1430,1430,1430,1430,0
|
|
20230831,182200,521250794,1430,1430,1430,1430,0
|
|
20230831,182100,521250794,1430,1430,1430,1430,0
|
|
20230831,182000,521250794,1430,1430,1430,1430,0
|
|
20230831,181900,521250794,1430,1430,1430,1430,0
|
|
20230831,181800,521250794,1430,1430,1430,1430,0
|
|
20230831,181700,521250794,1430,1430,1430,1430,0
|
|
20230831,181600,521250794,1430,1430,1430,1430,0
|
|
20230831,181500,521250794,1430,1430,1430,1430,0
|
|
20230831,181400,521250794,1430,1430,1430,1430,0
|
|
20230831,181300,521250794,1430,1430,1430,1430,0
|
|
20230831,181200,521250794,1430,1430,1430,1430,0
|
|
20230831,181100,521250794,1430,1430,1430,1430,0
|
|
20230831,181000,521250794,1430,1430,1430,1430,0
|
|
20230831,180900,521250794,1430,1430,1430,1430,0
|
|
20230831,180800,521250794,1430,1430,1430,1430,0
|
|
20230831,180700,521250794,1430,1430,1430,1430,0
|
|
20230831,180600,521250794,1430,1430,1430,1430,0
|
|
20230831,180500,521250794,1430,1430,1430,1430,0
|
|
20230831,180400,521250794,1430,1430,1430,1430,0
|
|
20230831,180300,521250794,1430,1430,1430,1430,0
|
|
20230831,180200,521250794,1430,1430,1430,1430,0
|
|
20230831,180100,521250794,1430,1430,1430,1430,0
|
|
20230831,180000,521250794,1430,1430,1430,1430,2058
|
|
20230831,175900,521250794,1430,1430,1430,1430,0
|
|
20230831,175800,521250794,1430,1430,1430,1430,0
|
|
20230831,175700,521250794,1430,1430,1430,1430,0
|
|
20230831,175600,521250794,1430,1430,1430,1430,0
|
|
20230831,175500,521250794,1430,1430,1430,1430,0
|
|
20230831,175400,521250794,1430,1430,1430,1430,0
|
|
20230831,175300,521250794,1430,1430,1430,1430,0
|
|
20230831,175200,521250794,1430,1430,1430,1430,0
|
|
20230831,175100,521250794,1430,1430,1430,1430,0
|
|
20230831,175000,521250794,1430,1430,1430,1430,0
|
|
20230831,174900,521250794,1430,1430,1430,1430,0
|
|
20230831,174800,521250794,1430,1430,1430,1430,0
|
|
20230831,174700,521250794,1430,1430,1430,1430,0
|
|
20230831,174600,521250794,1430,1430,1430,1430,0
|
|
20230831,174500,521250794,1430,1430,1430,1430,0
|
|
20230831,174400,521250794,1430,1430,1430,1430,0
|
|
20230831,174300,521250794,1430,1430,1430,1430,0
|
|
20230831,174200,521250794,1430,1430,1430,1430,0
|
|
20230831,174100,521250794,1430,1430,1430,1430,0
|
|
20230831,174000,521250794,1430,1430,1430,1430,0
|
|
20230831,173900,521250794,1430,1430,1430,1430,0
|
|
20230831,173800,521250794,1430,1430,1430,1430,0
|
|
20230831,173700,521250794,1430,1430,1430,1430,0
|
|
20230831,173600,521250794,1430,1430,1430,1430,0
|
|
20230831,173500,521250794,1430,1430,1430,1430,0
|
|
20230831,173400,521250794,1430,1430,1430,1430,0
|
|
20230831,173300,521250794,1430,1430,1430,1430,0
|
|
20230831,173200,521250794,1430,1430,1430,1430,0
|
|
20230831,173100,521250794,1430,1430,1430,1430,0
|
|
20230831,173000,521250794,1430,1430,1430,1430,2058
|
|
20230831,172900,521250794,1430,1430,1430,1430,0
|
|
20230831,172800,521250794,1430,1430,1430,1430,0
|
|
20230831,172700,521250794,1430,1430,1430,1430,0
|
|
20230831,172600,521250794,1430,1430,1430,1430,0
|
|
20230831,172500,521250794,1430,1430,1430,1430,0
|
|
20230831,172400,521250794,1430,1430,1430,1430,0
|
|
20230831,172300,521250794,1430,1430,1430,1430,0
|
|
20230831,172200,521250794,1430,1430,1430,1430,0
|
|
20230831,172100,521250794,1430,1430,1430,1430,0
|
|
20230831,172000,521250794,1430,1430,1430,1430,0
|
|
20230831,171900,521250794,1430,1430,1430,1430,0
|
|
20230831,171800,521250794,1430,1430,1430,1430,0
|
|
20230831,171700,521250794,1430,1430,1430,1430,0
|
|
20230831,171600,521250794,1430,1430,1430,1430,0
|
|
20230831,171500,521250794,1430,1430,1430,1430,0
|
|
20230831,171400,521250794,1430,1430,1430,1430,0
|
|
20230831,171300,521250794,1430,1430,1430,1430,0
|
|
20230831,171200,521250794,1430,1430,1430,1430,0
|
|
20230831,171100,521250794,1430,1430,1430,1430,0
|
|
20230831,171000,521250794,1430,1430,1430,1430,0
|
|
20230831,170900,521250794,1430,1430,1430,1430,0
|
|
20230831,170800,521250794,1430,1430,1430,1430,0
|
|
20230831,170700,521250794,1430,1430,1430,1430,0
|
|
20230831,170600,521250794,1430,1430,1430,1430,0
|
|
20230831,170500,521250794,1430,1430,1430,1430,0
|
|
20230831,170400,521250794,1430,1430,1430,1430,0
|
|
20230831,170300,521250794,1430,1430,1430,1430,0
|
|
20230831,170200,521250794,1430,1430,1430,1430,0
|
|
20230831,170100,521250794,1430,1430,1430,1430,0
|
|
20230831,170000,521250794,1430,1430,1430,1430,2058
|
|
20230831,165900,521250794,1430,1430,1430,1430,0
|
|
20230831,165800,521250794,1430,1430,1430,1430,0
|
|
20230831,165700,521250794,1430,1430,1430,1430,0
|
|
20230831,165600,521250794,1430,1430,1430,1430,0
|
|
20230831,165500,521250794,1430,1430,1430,1430,0
|
|
20230831,165400,521250794,1430,1430,1430,1430,0
|
|
20230831,165300,521250794,1430,1430,1430,1430,0
|
|
20230831,165200,521250794,1430,1430,1430,1430,0
|
|
20230831,165100,521250794,1430,1430,1430,1430,0
|
|
20230831,165000,521250794,1430,1430,1430,1430,0
|
|
20230831,164900,521250794,1430,1430,1430,1430,0
|
|
20230831,164800,521250794,1430,1430,1430,1430,0
|
|
20230831,164700,521250794,1430,1430,1430,1430,0
|
|
20230831,164600,521250794,1430,1430,1430,1430,0
|
|
20230831,164500,521250794,1430,1430,1430,1430,0
|
|
20230831,164400,521250794,1430,1430,1430,1430,0
|
|
20230831,164300,521250794,1430,1430,1430,1430,0
|
|
20230831,164200,521250794,1430,1430,1430,1430,0
|
|
20230831,164100,521250794,1430,1430,1430,1430,0
|
|
20230831,164000,521250794,1430,1430,1430,1430,0
|
|
20230831,163900,521250794,1430,1430,1430,1430,0
|
|
20230831,163800,521250794,1430,1430,1430,1430,0
|
|
20230831,163700,521250794,1430,1430,1430,1430,0
|
|
20230831,163600,521250794,1430,1430,1430,1430,0
|
|
20230831,163500,521250794,1430,1430,1430,1430,0
|
|
20230831,163400,521250794,1430,1430,1430,1430,0
|
|
20230831,163300,521250794,1430,1430,1430,1430,0
|
|
20230831,163200,521250794,1430,1430,1430,1430,0
|
|
20230831,163100,521250794,1430,1430,1430,1430,0
|
|
20230831,163000,521250794,1430,1430,1430,1430,2058
|
|
20230831,162900,521250794,1430,1430,1430,1430,0
|
|
20230831,162800,521250794,1430,1430,1430,1430,0
|
|
20230831,162700,521250794,1430,1430,1430,1430,0
|
|
20230831,162600,521250794,1430,1430,1430,1430,0
|
|
20230831,162500,521250794,1430,1430,1430,1430,0
|
|
20230831,162400,521250794,1430,1430,1430,1430,0
|
|
20230831,162300,521250794,1430,1430,1430,1430,0
|
|
20230831,162200,521250794,1430,1430,1430,1430,0
|
|
20230831,162100,521250794,1430,1430,1430,1430,0
|
|
20230831,162000,521250794,1430,1430,1430,1430,0
|
|
20230831,161900,521250794,1430,1430,1430,1430,0
|
|
20230831,161800,521250794,1430,1430,1430,1430,0
|
|
20230831,161700,521250794,1430,1430,1430,1430,0
|
|
20230831,161600,521250794,1430,1430,1430,1430,0
|
|
20230831,161500,521250794,1430,1430,1430,1430,0
|
|
20230831,161400,521250794,1430,1430,1430,1430,0
|
|
20230831,161300,521250794,1430,1430,1430,1430,0
|
|
20230831,161200,521250794,1430,1430,1430,1430,0
|
|
20230831,161100,521250794,1430,1430,1430,1430,0
|
|
20230831,161000,521250794,1430,1430,1430,1430,0
|
|
20230831,160900,521250794,1430,1430,1430,1430,0
|
|
20230831,160800,521250794,1430,1430,1430,1430,0
|
|
20230831,160700,521250794,1430,1430,1430,1430,0
|
|
20230831,160600,521250794,1430,1430,1430,1430,0
|
|
20230831,160500,521250794,1430,1430,1430,1430,0
|
|
20230831,160400,521250794,1430,1430,1430,1430,0
|
|
20230831,160300,521250794,1430,1430,1430,1430,0
|
|
20230831,160200,521250794,1430,1430,1430,1430,0
|
|
20230831,160100,521250794,1430,1430,1430,1430,0
|
|
20230831,160000,521250794,1430,1430,1430,1430,2058
|
|
20230831,155900,521250794,1430,1430,1430,1430,0
|
|
20230831,155800,521250794,1430,1430,1430,1430,0
|
|
20230831,155700,521250794,1430,1430,1430,1430,0
|
|
20230831,155600,521250794,1430,1430,1430,1430,0
|
|
20230831,155500,521250794,1430,1430,1430,1430,0
|
|
20230831,155400,521250794,1430,1430,1430,1430,0
|
|
20230831,155300,521250794,1430,1430,1430,1430,0
|
|
20230831,155200,521250794,1430,1430,1430,1430,0
|
|
20230831,155100,521250794,1430,1430,1430,1430,0
|
|
20230831,155000,521250794,1430,1430,1430,1430,0
|
|
20230831,154900,521250794,1430,1430,1430,1430,0
|
|
20230831,154800,521250794,1430,1430,1430,1430,0
|
|
20230831,154700,521250794,1430,1430,1430,1430,0
|
|
20230831,154600,521250794,1430,1430,1430,1430,0
|
|
20230831,154500,521250794,1430,1430,1430,1430,0
|
|
20230831,154400,521250794,1430,1430,1430,1430,0
|
|
20230831,154300,521250794,1430,1430,1430,1430,0
|
|
20230831,154200,521250794,1430,1430,1430,1430,0
|
|
20230831,154100,521250794,1430,1430,1430,1430,0
|
|
20230831,154000,521250794,1430,1430,1430,1430,0
|
|
20230831,153900,521250794,1430,1430,1430,1430,0
|
|
20230831,153800,521250794,1430,1430,1430,1430,0
|
|
20230831,153700,521250794,1430,1430,1430,1430,0
|
|
20230831,153600,521250794,1430,1430,1430,1430,0
|
|
20230831,153500,521250794,1430,1430,1430,1430,0
|
|
20230831,153400,521250794,1430,1430,1430,1430,0
|
|
20230831,153300,521250794,1430,1430,1430,1430,0
|
|
20230831,153200,521250794,1430,1430,1430,1430,0
|
|
20230831,153100,521250794,1430,1430,1430,1430,0
|
|
20230831,153000,521250794,1430,1430,1430,1430,4116
|
|
20230831,152900,518307854,1428,1428,1428,1428,0
|
|
20230831,152800,518307854,1428,1428,1428,1428,0
|
|
20230831,152700,518307854,1428,1428,1428,1428,0
|
|
20230831,152600,518307854,1428,1428,1428,1428,0
|
|
20230831,152500,518307854,1428,1428,1428,1428,0
|
|
20230831,152400,518307854,1428,1428,1428,1428,0
|
|
20230831,152300,518307854,1428,1428,1428,1428,0
|
|
20230831,152200,518307854,1428,1428,1428,1428,0
|
|
20230831,152100,518307854,1428,1428,1428,1428,0
|
|
20230831,152000,518307854,1428,1428,1428,1428,0
|
|
20230831,151900,518307854,1428,1428,1428,1428,500
|
|
20230831,151800,517593854,1428,1428,1428,1428,638
|
|
20230831,151700,516682790,1428,1428,1428,1428,129
|
|
20230831,151600,516498578,1428,1428,1428,1428,1
|
|
20230831,151500,516497150,1428,1428,1428,1428,82
|
|
20230831,151400,516380054,1427,1427,1427,1427,0
|
|
20230831,151300,516380054,1427,1428,1428,1427,12500
|
|
20230831,151200,498542267,1431,1431,1431,1431,1
|
|
20230831,151100,498540836,1428,1428,1428,1428,2915
|
|
20230831,151000,494378216,1427,1427,1427,1427,126
|
|
20230831,150900,494198414,1427,1428,1431,1427,4520
|
|
20230831,150800,487747174,1427,1427,1427,1427,1500
|
|
20230831,150700,485606674,1427,1427,1427,1427,200
|
|
20230831,150600,485321274,1427,1427,1427,1427,177
|
|
20230831,150500,485068695,1427,1427,1427,1427,10
|
|
20230831,150400,485054425,1427,1429,1429,1427,9067
|
|
20230831,150300,472113225,1430,1430,1430,1430,792
|
|
20230831,150200,470980665,1430,1430,1430,1430,8
|
|
20230831,150100,470969225,1429,1430,1430,1429,1130
|
|
20230831,150000,469353403,1430,1431,1431,1430,10975
|
|
20230831,145900,453650559,1432,1432,1432,1432,9
|
|
20230831,145800,453637671,1431,1431,1432,1431,336
|
|
20230831,145700,453156854,1432,1431,1432,1431,280
|
|
20230831,145600,452756154,1431,1431,1431,1431,570
|
|
20230831,145500,451940484,1431,1432,1432,1431,6522
|
|
20230831,145400,442600992,1432,1434,1434,1432,9030
|
|
20230831,145300,429659904,1433,1433,1433,1433,2138
|
|
20230831,145200,426596150,1433,1434,1434,1433,4516
|
|
20230831,145100,420123216,1434,1433,1434,1432,1228
|
|
20230831,145000,418362988,1433,1433,1433,1432,1343
|
|
20230831,144900,416439132,1433,1432,1433,1432,69
|
|
20230831,144800,416340260,1432,1432,1432,1432,658
|
|
20230831,144700,415398004,1432,1432,1432,1432,50
|
|
20230831,144600,415326404,1432,1432,1432,1432,180
|
|
20230831,144500,415068644,1432,1432,1432,1432,1749
|
|
20230831,144400,412564076,1432,1432,1432,1432,0
|
|
20230831,144300,412564076,1432,1432,1432,1432,2
|
|
20230831,144200,412561212,1433,1433,1433,1433,200
|
|
20230831,144100,412274612,1432,1432,1432,1432,100
|
|
20230831,144000,412131412,1434,1434,1434,1434,100
|
|
20230831,143900,411988012,1432,1432,1432,1432,301
|
|
20230831,143800,411556980,1432,1432,1432,1432,0
|
|
20230831,143700,411556980,1432,1432,1432,1432,0
|
|
20230831,143600,411556980,1432,1432,1432,1432,24
|
|
20230831,143500,411522612,1432,1432,1432,1432,206
|
|
20230831,143400,411227620,1432,1432,1434,1432,85
|
|
20230831,143300,411105898,1433,1432,1433,1432,2079
|
|
20230831,143200,408126770,1432,1432,1432,1432,100
|
|
20230831,143100,407983570,1432,1432,1432,1432,1467
|
|
20230831,143000,405882826,1433,1433,1433,1433,0
|
|
20230831,142900,405882826,1433,1432,1433,1432,1921
|
|
20230831,142800,403131953,1433,1434,1434,1433,1101
|
|
20230831,142700,401554215,1434,1434,1434,1434,100
|
|
20230831,142600,401410815,1433,1433,1433,1433,1
|
|
20230831,142500,401409382,1433,1433,1433,1433,0
|
|
20230831,142400,401409382,1433,1433,1433,1433,0
|
|
20230831,142300,401409382,1433,1433,1433,1433,1534
|
|
20230831,142200,399211160,1433,1436,1436,1433,2877
|
|
20230831,142100,395087245,1436,1436,1436,1436,0
|
|
20230831,142000,395087245,1436,1436,1436,1436,0
|
|
20230831,141900,395087245,1436,1436,1436,1436,0
|
|
20230831,141800,395087245,1436,1436,1436,1436,1
|
|
20230831,141700,395085809,1434,1435,1435,1434,723
|
|
20230831,141600,394048327,1435,1435,1435,1435,100
|
|
20230831,141500,393904827,1435,1436,1436,1435,867
|
|
20230831,141400,392660472,1436,1436,1436,1436,10
|
|
20230831,141300,392646112,1435,1435,1435,1435,0
|
|
20230831,141200,392646112,1435,1435,1435,1435,0
|
|
20230831,141100,392646112,1435,1436,1436,1435,816
|
|
20230831,141000,391474376,1436,1436,1436,1436,23
|
|
20230831,140900,391441348,1436,1436,1436,1436,0
|
|
20230831,140800,391441348,1436,1436,1436,1436,377
|
|
20230831,140700,390899976,1436,1436,1436,1436,53
|
|
20230831,140600,390823868,1436,1437,1437,1436,1258
|
|
20230831,140500,389016322,1437,1437,1438,1437,693
|
|
20230831,140400,388020478,1437,1438,1438,1437,576
|
|
20230831,140300,387192697,1437,1438,1438,1437,79
|
|
20230831,140200,387079122,1438,1438,1438,1438,78
|
|
20230831,140100,386966958,1439,1439,1439,1439,0
|
|
20230831,140000,386966958,1439,1439,1439,1439,0
|
|
20230831,135900,386966958,1439,1439,1439,1439,0
|
|
20230831,135800,386966958,1439,1439,1439,1439,85
|
|
20230831,135700,386844643,1439,1439,1439,1439,0
|
|
20230831,135600,386844643,1439,1439,1439,1439,1
|
|
20230831,135500,386843204,1437,1437,1437,1437,529
|
|
20230831,135400,386083031,1439,1438,1439,1438,46
|
|
20230831,135300,386016841,1437,1437,1437,1437,351
|
|
20230831,135200,385512454,1438,1438,1438,1438,0
|
|
20230831,135100,385512454,1438,1438,1438,1438,100
|
|
20230831,135000,385368654,1438,1438,1438,1438,100
|
|
20230831,134900,385224854,1439,1439,1439,1437,4445
|
|
20230831,134800,378836730,1437,1437,1437,1437,0
|
|
20230831,134700,378836730,1437,1437,1437,1437,0
|
|
20230831,134600,378836730,1437,1437,1437,1437,35
|
|
20230831,134500,378786435,1437,1437,1437,1437,0
|
|
20230831,134400,378786435,1437,1437,1437,1437,197
|
|
20230831,134300,378503346,1439,1438,1439,1437,2397
|
|
20230831,134200,375057873,1441,1440,1441,1440,202
|
|
20230831,134100,374766991,1442,1442,1442,1442,33
|
|
20230831,134000,374719405,1440,1440,1440,1440,79
|
|
20230831,133900,374605645,1442,1442,1442,1442,0
|
|
20230831,133800,374605645,1442,1442,1442,1442,0
|
|
20230831,133700,374605645,1442,1440,1442,1440,2
|
|
20230831,133600,374602763,1441,1441,1441,1441,0
|
|
20230831,133500,374602763,1441,1441,1441,1441,10
|
|
20230831,133400,374588353,1442,1441,1442,1441,22
|
|
20230831,133300,374556634,1441,1440,1443,1440,137
|
|
20230831,133200,374359148,1441,1441,1441,1441,0
|
|
20230831,133100,374359148,1441,1441,1441,1441,400
|
|
20230831,133000,373782748,1441,1436,1441,1436,22
|
|
20230831,132900,373751131,1436,1437,1437,1436,1320
|
|
20230831,132800,371855431,1442,1442,1442,1442,0
|
|
20230831,132700,371855431,1442,1442,1442,1442,0
|
|
20230831,132600,371855431,1442,1442,1442,1442,0
|
|
20230831,132500,371855431,1442,1440,1442,1440,100
|
|
20230831,132400,371711311,1436,1436,1436,1436,3297
|
|
20230831,132300,366976819,1435,1435,1435,1435,0
|
|
20230831,132200,366976819,1435,1435,1435,1435,0
|
|
20230831,132100,366976819,1435,1435,1435,1435,657
|
|
20230831,132000,366034024,1439,1439,1439,1439,0
|
|
20230831,131900,366034024,1439,1439,1439,1439,0
|
|
20230831,131800,366034024,1439,1439,1439,1439,645
|
|
20230831,131700,365105869,1439,1439,1439,1439,0
|
|
20230831,131600,365105869,1439,1438,1439,1438,34
|
|
20230831,131500,365056947,1434,1435,1438,1434,4423
|
|
20230831,131400,358714253,1438,1438,1438,1438,1
|
|
20230831,131300,358712815,1434,1434,1434,1434,0
|
|
20230831,131200,358712815,1434,1434,1434,1434,0
|
|
20230831,131100,358712815,1434,1434,1434,1434,219
|
|
20230831,131000,358398769,1434,1434,1434,1434,0
|
|
20230831,130900,358398769,1434,1434,1434,1434,0
|
|
20230831,130800,358398769,1434,1434,1434,1434,0
|
|
20230831,130700,358398769,1434,1434,1434,1434,7
|
|
20230831,130600,358388731,1434,1434,1434,1434,0
|
|
20230831,130500,358388731,1434,1434,1434,1434,0
|
|
20230831,130400,358388731,1434,1434,1434,1434,0
|
|
20230831,130300,358388731,1434,1437,1437,1434,1363
|
|
20230831,130200,356433180,1436,1436,1436,1436,0
|
|
20230831,130100,356433180,1436,1436,1436,1436,1
|
|
20230831,130000,356431744,1436,1436,1436,1436,1
|
|
20230831,125900,356430308,1436,1436,1436,1436,1
|
|
20230831,125800,356428872,1436,1436,1436,1436,1
|
|
20230831,125700,356427436,1439,1435,1439,1435,21
|
|
20230831,125600,356397297,1439,1439,1439,1439,0
|
|
20230831,125500,356397297,1439,1439,1439,1439,0
|
|
20230831,125400,356397297,1439,1439,1439,1439,0
|
|
20230831,125300,356397297,1439,1439,1439,1439,0
|
|
20230831,125200,356397297,1439,1439,1439,1439,0
|
|
20230831,125100,356397297,1439,1439,1439,1439,0
|
|
20230831,125000,356397297,1439,1433,1439,1433,106
|
|
20230831,124900,356245393,1433,1433,1433,1433,1291
|
|
20230831,124800,354395390,1433,1433,1433,1433,310
|
|
20230831,124700,353951160,1433,1433,1433,1433,0
|
|
20230831,124600,353951160,1433,1433,1433,1433,30
|
|
20230831,124500,353908170,1434,1434,1434,1434,100
|
|
20230831,124400,353764770,1434,1434,1434,1434,319
|
|
20230831,124300,353307324,1433,1433,1433,1433,300
|
|
20230831,124200,352877424,1432,1432,1432,1432,0
|
|
20230831,124100,352877424,1432,1432,1432,1432,0
|
|
20230831,124000,352877424,1432,1432,1432,1432,0
|
|
20230831,123900,352877424,1432,1432,1432,1432,600
|
|
20230831,123800,352018224,1432,1432,1432,1432,0
|
|
20230831,123700,352018224,1432,1432,1432,1432,2346
|
|
20230831,123600,348658752,1432,1432,1432,1432,0
|
|
20230831,123500,348658752,1432,1432,1432,1432,29
|
|
20230831,123400,348617224,1432,1433,1433,1432,7303
|
|
20230831,123300,338158692,1435,1435,1435,1435,0
|
|
20230831,123200,338158692,1435,1435,1435,1435,216
|
|
20230831,123100,337848732,1435,1435,1435,1435,0
|
|
20230831,123000,337848732,1435,1435,1435,1435,0
|
|
20230831,122900,337848732,1435,1435,1435,1435,0
|
|
20230831,122800,337848732,1435,1435,1435,1435,0
|
|
20230831,122700,337848732,1435,1435,1435,1435,0
|
|
20230831,122600,337848732,1435,1435,1435,1435,313
|
|
20230831,122500,337399577,1435,1435,1435,1435,106
|
|
20230831,122400,337247467,1435,1435,1435,1435,0
|
|
20230831,122300,337247467,1435,1435,1435,1435,9
|
|
20230831,122200,337234552,1435,1435,1435,1434,426
|
|
20230831,122100,336623636,1435,1435,1435,1435,350
|
|
20230831,122000,336121386,1436,1436,1436,1436,0
|
|
20230831,121900,336121386,1436,1436,1436,1436,0
|
|
20230831,121800,336121386,1436,1436,1436,1436,1916
|
|
20230831,121700,333370010,1436,1436,1436,1436,0
|
|
20230831,121600,333370010,1436,1436,1436,1436,489
|
|
20230831,121500,332667806,1436,1436,1436,1436,0
|
|
20230831,121400,332667806,1436,1437,1437,1436,356
|
|
20230831,121300,332156563,1436,1436,1436,1436,0
|
|
20230831,121200,332156563,1436,1436,1436,1436,0
|
|
20230831,121100,332156563,1436,1436,1436,1436,215
|
|
20230831,121000,331847823,1436,1440,1440,1436,940
|
|
20230831,120900,330497768,1441,1441,1441,1441,0
|
|
20230831,120800,330497768,1441,1441,1441,1441,0
|
|
20230831,120700,330497768,1441,1441,1441,1441,1
|
|
20230831,120600,330496327,1437,1437,1437,1437,0
|
|
20230831,120500,330496327,1437,1441,1441,1437,113
|
|
20230831,120400,330333840,1441,1441,1441,1441,4
|
|
20230831,120300,330328076,1441,1440,1441,1440,1673
|
|
20230831,120200,327918655,1441,1441,1441,1441,0
|
|
20230831,120100,327918655,1441,1441,1441,1441,680
|
|
20230831,120000,326938775,1441,1441,1441,1441,766
|
|
20230831,115900,325834969,1441,1441,1441,1441,150
|
|
20230831,115800,325618819,1441,1441,1441,1441,0
|
|
20230831,115700,325618819,1441,1440,1441,1440,321
|
|
20230831,115600,325156379,1440,1440,1440,1440,0
|
|
20230831,115500,325156379,1440,1440,1440,1440,0
|
|
20230831,115400,325156379,1440,1440,1440,1440,0
|
|
20230831,115300,325156379,1440,1440,1440,1437,41
|
|
20230831,115200,325097342,1440,1440,1440,1440,0
|
|
20230831,115100,325097342,1440,1440,1440,1440,0
|
|
20230831,115000,325097342,1440,1440,1440,1440,0
|
|
20230831,114900,325097342,1440,1440,1440,1440,88
|
|
20230831,114800,324970622,1437,1437,1437,1437,2098
|
|
20230831,114700,321955796,1436,1436,1436,1436,1757
|
|
20230831,114600,319432744,1431,1431,1431,1431,0
|
|
20230831,114500,319432744,1431,1432,1432,1431,2073
|
|
20230831,114400,316466251,1431,1432,1432,1431,860
|
|
20230831,114300,315234822,1431,1432,1432,1431,11141
|
|
20230831,114200,299291523,1433,1434,1434,1433,640
|
|
20230831,114100,298374297,1434,1434,1434,1434,91
|
|
20230831,114000,298243803,1431,1433,1433,1431,1694
|
|
20230831,113900,295817236,1435,1431,1435,1431,800
|
|
20230831,113800,294669346,1437,1437,1437,1429,8001
|
|
20230831,113700,283211851,1437,1437,1437,1437,210
|
|
20230831,113600,282910081,1437,1437,1437,1437,1000
|
|
20230831,113500,281473081,1437,1439,1439,1437,700
|
|
20230831,113400,280466623,1440,1440,1440,1440,1029
|
|
20230831,113300,278984863,1441,1442,1442,1441,2115
|
|
20230831,113200,275936548,1442,1442,1442,1442,1783
|
|
20230831,113100,273365462,1442,1442,1442,1442,0
|
|
20230831,113000,273365462,1442,1443,1443,1442,1793
|
|
20230831,112900,270779163,1444,1444,1444,1444,65
|
|
20230831,112800,270685303,1444,1445,1445,1444,11
|
|
20230831,112700,270669418,1443,1443,1443,1443,0
|
|
20230831,112600,270669418,1443,1444,1444,1443,110
|
|
20230831,112500,270510687,1445,1445,1446,1445,3
|
|
20230831,112400,270506351,1445,1443,1446,1442,4378
|
|
20230831,112300,264193095,1446,1446,1446,1443,11
|
|
20230831,112200,264177216,1443,1443,1443,1443,21
|
|
20230831,112100,264146913,1443,1443,1443,1443,347
|
|
20230831,112000,263646192,1443,1443,1443,1443,20
|
|
20230831,111900,263617332,1442,1443,1443,1442,29
|
|
20230831,111800,263575491,1442,1442,1442,1442,0
|
|
20230831,111700,263575491,1442,1442,1442,1442,0
|
|
20230831,111600,263575491,1442,1442,1442,1442,0
|
|
20230831,111500,263575491,1442,1444,1445,1442,802
|
|
20230831,111400,262419002,1442,1443,1443,1442,1201
|
|
20230831,111300,260686903,1442,1445,1445,1442,5552
|
|
20230831,111200,252674276,1446,1446,1446,1446,0
|
|
20230831,111100,252674276,1446,1446,1446,1446,2
|
|
20230831,111000,252671384,1447,1447,1447,1447,1
|
|
20230831,110900,252669937,1447,1447,1447,1447,0
|
|
20230831,110800,252669937,1447,1447,1447,1447,1
|
|
20230831,110700,252668490,1448,1448,1448,1448,0
|
|
20230831,110600,252668490,1448,1448,1448,1448,0
|
|
20230831,110500,252668490,1448,1448,1448,1448,2
|
|
20230831,110400,252665594,1452,1452,1452,1452,0
|
|
20230831,110300,252665594,1452,1452,1452,1452,1
|
|
20230831,110200,252664142,1452,1452,1452,1452,0
|
|
20230831,110100,252664142,1452,1452,1452,1452,0
|
|
20230831,110000,252664142,1452,1452,1452,1452,0
|
|
20230831,105900,252664142,1452,1445,1452,1445,348
|
|
20230831,105800,252161261,1446,1447,1447,1446,1455
|
|
20230831,105700,250057330,1452,1449,1452,1449,403
|
|
20230831,105600,249472179,1448,1448,1448,1448,0
|
|
20230831,105500,249472179,1448,1448,1448,1448,0
|
|
20230831,105400,249472179,1448,1448,1448,1448,2747
|
|
20230831,105300,245494523,1448,1451,1452,1448,2850
|
|
20230831,105200,241357549,1451,1451,1451,1451,0
|
|
20230831,105100,241357549,1451,1451,1451,1451,1901
|
|
20230831,105000,238599198,1451,1451,1451,1451,0
|
|
20230831,104900,238599198,1451,1451,1451,1451,1
|
|
20230831,104800,238597747,1448,1448,1448,1448,100
|
|
20230831,104700,238452947,1448,1448,1448,1448,200
|
|
20230831,104600,238163347,1448,1448,1448,1448,2000
|
|
20230831,104500,235267347,1452,1452,1452,1452,6
|
|
20230831,104400,235258635,1452,1452,1452,1452,1
|
|
20230831,104300,235257183,1446,1446,1446,1446,10
|
|
20230831,104200,235242723,1446,1447,1447,1446,332
|
|
20230831,104100,234762648,1449,1450,1450,1449,562
|
|
20230831,104000,233947749,1450,1450,1450,1450,440
|
|
20230831,103900,233309749,1450,1450,1450,1450,100
|
|
20230831,103800,233164749,1450,1450,1450,1450,541
|
|
20230831,103700,232380299,1450,1450,1450,1450,1355
|
|
20230831,103600,230415549,1450,1450,1450,1450,500
|
|
20230831,103500,229690549,1450,1450,1450,1450,0
|
|
20230831,103400,229690549,1450,1450,1450,1450,0
|
|
20230831,103300,229690549,1450,1451,1451,1450,1001
|
|
20230831,103200,228239098,1452,1452,1452,1452,237
|
|
20230831,103100,227894974,1452,1452,1452,1452,479
|
|
20230831,103000,227199466,1452,1451,1452,1451,1284
|
|
20230831,102900,225335099,1450,1447,1450,1447,2000
|
|
20230831,102800,222435105,1445,1445,1445,1445,0
|
|
20230831,102700,222435105,1445,1445,1445,1445,0
|
|
20230831,102600,222435105,1445,1445,1445,1445,0
|
|
20230831,102500,222435105,1445,1450,1450,1445,6958
|
|
20230831,102400,212370476,1450,1450,1450,1450,300
|
|
20230831,102300,211935476,1450,1450,1450,1450,695
|
|
20230831,102200,210927726,1449,1448,1449,1448,388
|
|
20230831,102100,210365872,1448,1448,1448,1448,0
|
|
20230831,102000,210365872,1448,1448,1448,1448,4803
|
|
20230831,101900,203411128,1448,1448,1448,1448,115
|
|
20230831,101800,203244608,1450,1451,1451,1450,4404
|
|
20230831,101700,196855220,1452,1452,1452,1452,3236
|
|
20230831,101600,192156548,1452,1452,1452,1452,0
|
|
20230831,101500,192156548,1452,1452,1452,1452,0
|
|
20230831,101400,192156548,1452,1452,1452,1452,5
|
|
20230831,101300,192149288,1452,1452,1452,1452,1002
|
|
20230831,101200,190694384,1452,1452,1452,1452,1
|
|
20230831,101100,190692932,1452,1452,1452,1452,110
|
|
20230831,101000,190533212,1452,1452,1452,1452,0
|
|
20230831,100900,190533212,1452,1456,1456,1452,12930
|
|
20230831,100800,171740610,1456,1456,1456,1456,1001
|
|
20230831,100700,170283154,1454,1454,1456,1454,419
|
|
20230831,100600,169673926,1454,1454,1454,1454,1001
|
|
20230831,100500,168218472,1454,1454,1454,1454,0
|
|
20230831,100400,168218472,1454,1456,1456,1454,2001
|
|
20230831,100300,165309016,1453,1453,1453,1453,0
|
|
20230831,100200,165309016,1453,1453,1453,1453,0
|
|
20230831,100100,165309016,1453,1453,1453,1453,1227
|
|
20230831,100000,163526185,1453,1453,1453,1453,0
|
|
20230831,095900,163526185,1453,1454,1454,1453,117
|
|
20230831,095800,163356181,1454,1454,1454,1454,0
|
|
20230831,095700,163356181,1454,1454,1454,1454,87
|
|
20230831,095600,163229683,1453,1453,1453,1453,10
|
|
20230831,095500,163215153,1453,1453,1453,1453,802
|
|
20230831,095400,162049847,1454,1455,1455,1454,820
|
|
20230831,095300,160857161,1455,1455,1456,1455,3002
|
|
20230831,095200,156489250,1455,1456,1456,1455,507
|
|
20230831,095100,155751065,1456,1455,1456,1455,1630
|
|
20230831,095000,153377985,1456,1457,1457,1456,4966
|
|
20230831,094900,146146518,1457,1457,1458,1457,210
|
|
20230831,094800,145840448,1458,1458,1458,1458,625
|
|
20230831,094700,144929198,1457,1459,1459,1457,2996
|
|
20230831,094600,140560420,1459,1459,1459,1459,451
|
|
20230831,094500,139902411,1459,1459,1459,1459,170
|
|
20230831,094400,139654381,1459,1459,1459,1459,50
|
|
20230831,094300,139581431,1459,1459,1459,1459,0
|
|
20230831,094200,139581431,1459,1459,1459,1459,327
|
|
20230831,094100,139104338,1459,1458,1459,1457,1806
|
|
20230831,094000,136471374,1457,1457,1457,1457,198
|
|
20230831,093900,136182888,1456,1456,1456,1456,2
|
|
20230831,093800,136179976,1458,1456,1458,1456,552
|
|
20230831,093700,135375162,1458,1461,1461,1456,1471
|
|
20230831,093600,133230484,1459,1461,1461,1459,4329
|
|
20230831,093500,126913206,1461,1461,1461,1461,55
|
|
20230831,093400,126832851,1461,1461,1462,1461,26
|
|
20230831,093300,126794862,1460,1460,1460,1460,1049
|
|
20230831,093200,125263322,1460,1462,1462,1460,461
|
|
20230831,093100,124589804,1461,1461,1462,1461,76
|
|
20230831,093000,124478762,1462,1461,1466,1461,2109
|
|
20230831,092900,121389914,1466,1461,1466,1461,329
|
|
20230831,092800,120908600,1461,1460,1461,1460,3925
|
|
20230831,092700,115174181,1461,1460,1461,1460,1421
|
|
20230831,092600,113099421,1458,1458,1458,1458,583
|
|
20230831,092500,112249407,1459,1460,1460,1459,567
|
|
20230831,092400,111421674,1460,1460,1460,1460,2022
|
|
20230831,092300,108469554,1460,1458,1460,1458,3667
|
|
20230831,092200,103115754,1458,1457,1458,1456,842
|
|
20230831,092100,101888121,1457,1457,1457,1457,0
|
|
20230831,092000,101888121,1457,1454,1457,1454,201
|
|
20230831,091900,101595329,1453,1453,1453,1453,1
|
|
20230831,091800,101593876,1452,1452,1452,1451,3181
|
|
20230831,091700,96975068,1452,1460,1460,1452,11514
|
|
20230831,091600,80223832,1460,1460,1460,1460,432
|
|
20230831,091500,79593112,1457,1455,1457,1454,5009
|
|
20230831,091400,72303577,1454,1457,1457,1454,1788
|
|
20230831,091300,69699707,1459,1460,1466,1458,4659
|
|
20230831,091200,62898927,1466,1467,1467,1460,746
|
|
20230831,091100,61807700,1470,1461,1470,1461,2773
|
|
20230831,091000,57741494,1459,1460,1461,1459,2651
|
|
20230831,090900,53870726,1460,1459,1470,1459,9486
|
|
20230831,090800,40012737,1452,1452,1452,1452,0
|
|
20230831,090700,40012737,1452,1452,1452,1452,0
|
|
20230831,090600,40012737,1452,1452,1452,1452,100
|
|
20230831,090500,39867537,1452,1455,1461,1451,5300
|
|
20230831,090400,32156729,1450,1450,1450,1450,1
|
|
20230831,090300,32155279,1450,1450,1450,1450,8762
|
|
20230831,090200,19450379,1450,1454,1456,1450,10738
|
|
20230831,090100,3841512,1456,1452,1456,1452,349
|
|
20230831,090000,3334760,1456,1450,1456,1450,2299
|