621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191800,15444044981,548,548,548,548,81950
|
|
20230831,191700,15444044981,548,548,548,548,0
|
|
20230831,191600,15444044981,548,548,548,548,0
|
|
20230831,191500,15444044981,548,548,548,548,0
|
|
20230831,191400,15444044981,548,548,548,548,0
|
|
20230831,191300,15444044981,548,548,548,548,0
|
|
20230831,191200,15444044981,548,548,548,548,0
|
|
20230831,191100,15444044981,548,548,548,548,0
|
|
20230831,191000,15444044981,548,548,548,548,0
|
|
20230831,190900,15444044981,548,548,548,548,0
|
|
20230831,190800,15444044981,548,548,548,548,0
|
|
20230831,190700,15444044981,548,548,548,548,0
|
|
20230831,190600,15444044981,548,548,548,548,0
|
|
20230831,190500,15444044981,548,548,548,548,0
|
|
20230831,190400,15444044981,548,548,548,548,0
|
|
20230831,190300,15444044981,548,548,548,548,0
|
|
20230831,190200,15444044981,548,548,548,548,0
|
|
20230831,190100,15444044981,548,548,548,548,0
|
|
20230831,190000,15444044981,548,548,548,548,0
|
|
20230831,185900,15444044981,548,548,548,548,0
|
|
20230831,185800,15444044981,548,548,548,548,0
|
|
20230831,185700,15444044981,548,548,548,548,0
|
|
20230831,185600,15444044981,548,548,548,548,0
|
|
20230831,185500,15444044981,548,548,548,548,0
|
|
20230831,185400,15444044981,548,548,548,548,0
|
|
20230831,185300,15444044981,548,548,548,548,0
|
|
20230831,185200,15444044981,548,548,548,548,0
|
|
20230831,185100,15444044981,548,548,548,548,0
|
|
20230831,185000,15444044981,548,548,548,548,0
|
|
20230831,184900,15444044981,548,548,548,548,0
|
|
20230831,184800,15444044981,548,548,548,548,81950
|
|
20230831,184700,15444044981,548,548,548,548,0
|
|
20230831,184600,15444044981,548,548,548,548,0
|
|
20230831,184500,15444044981,548,548,548,548,0
|
|
20230831,184400,15444044981,548,548,548,548,0
|
|
20230831,184300,15444044981,548,548,548,548,0
|
|
20230831,184200,15444044981,548,548,548,548,0
|
|
20230831,184100,15444044981,548,548,548,548,0
|
|
20230831,184000,15444044981,548,548,548,548,0
|
|
20230831,183900,15444044981,548,548,548,548,0
|
|
20230831,183800,15444044981,548,548,548,548,0
|
|
20230831,183700,15444044981,548,548,548,548,0
|
|
20230831,183600,15444044981,548,548,548,548,0
|
|
20230831,183500,15444044981,548,548,548,548,0
|
|
20230831,183400,15444044981,548,548,548,548,0
|
|
20230831,183300,15444044981,548,548,548,548,0
|
|
20230831,183200,15444044981,548,548,548,548,0
|
|
20230831,183100,15444044981,548,548,548,548,0
|
|
20230831,183000,15444044981,548,548,548,548,0
|
|
20230831,182900,15444044981,548,548,548,548,0
|
|
20230831,182800,15444044981,548,548,548,548,0
|
|
20230831,182700,15444044981,548,548,548,548,0
|
|
20230831,182600,15444044981,548,548,548,548,0
|
|
20230831,182500,15444044981,548,548,548,548,0
|
|
20230831,182400,15444044981,548,548,548,548,0
|
|
20230831,182300,15444044981,548,548,548,548,0
|
|
20230831,182200,15444044981,548,548,548,548,0
|
|
20230831,182100,15444044981,548,548,548,548,0
|
|
20230831,182000,15444044981,548,548,548,548,0
|
|
20230831,181900,15444044981,548,548,548,548,0
|
|
20230831,181800,15444044981,548,548,548,548,81950
|
|
20230831,181700,15444044981,548,548,548,548,0
|
|
20230831,181600,15444044981,548,548,548,548,0
|
|
20230831,181500,15444044981,548,548,548,548,0
|
|
20230831,181400,15444044981,548,548,548,548,0
|
|
20230831,181300,15444044981,548,548,548,548,0
|
|
20230831,181200,15444044981,548,548,548,548,0
|
|
20230831,181100,15444044981,548,548,548,548,0
|
|
20230831,181000,15444044981,548,548,548,548,0
|
|
20230831,180900,15444044981,548,548,548,548,0
|
|
20230831,180800,15444044981,548,548,548,548,0
|
|
20230831,180700,15444044981,548,548,548,548,0
|
|
20230831,180600,15444044981,548,548,548,548,0
|
|
20230831,180500,15444044981,548,548,548,548,0
|
|
20230831,180400,15444044981,548,548,548,548,0
|
|
20230831,180300,15444044981,548,548,548,548,0
|
|
20230831,180200,15444044981,548,548,548,548,0
|
|
20230831,180100,15444044981,548,548,548,548,0
|
|
20230831,180000,15444044981,548,548,548,548,0
|
|
20230831,175900,15444044981,548,548,548,548,0
|
|
20230831,175800,15444044981,548,548,548,548,0
|
|
20230831,175700,15444044981,548,548,548,548,0
|
|
20230831,175600,15444044981,548,548,548,548,0
|
|
20230831,175500,15444044981,548,548,548,548,0
|
|
20230831,175400,15444044981,548,548,548,548,0
|
|
20230831,175300,15444044981,548,548,548,548,0
|
|
20230831,175200,15444044981,548,548,548,548,0
|
|
20230831,175100,15444044981,548,548,548,548,0
|
|
20230831,175000,15444044981,548,548,548,548,0
|
|
20230831,174900,15444044981,548,548,548,548,0
|
|
20230831,174800,15444044981,548,548,548,548,81950
|
|
20230831,174700,15444044981,548,548,548,548,0
|
|
20230831,174600,15444044981,548,548,548,548,0
|
|
20230831,174500,15444044981,548,548,548,548,0
|
|
20230831,174400,15444044981,548,548,548,548,0
|
|
20230831,174300,15444044981,548,548,548,548,0
|
|
20230831,174200,15444044981,548,548,548,548,0
|
|
20230831,174100,15444044981,548,548,548,548,0
|
|
20230831,174000,15444044981,548,548,548,548,0
|
|
20230831,173900,15444044981,548,548,548,548,0
|
|
20230831,173800,15444044981,548,548,548,548,0
|
|
20230831,173700,15444044981,548,548,548,548,0
|
|
20230831,173600,15444044981,548,548,548,548,0
|
|
20230831,173500,15444044981,548,548,548,548,0
|
|
20230831,173400,15444044981,548,548,548,548,0
|
|
20230831,173300,15444044981,548,548,548,548,0
|
|
20230831,173200,15444044981,548,548,548,548,0
|
|
20230831,173100,15444044981,548,548,548,548,0
|
|
20230831,173000,15444044981,548,548,548,548,0
|
|
20230831,172900,15444044981,548,548,548,548,0
|
|
20230831,172800,15444044981,548,548,548,548,0
|
|
20230831,172700,15444044981,548,548,548,548,0
|
|
20230831,172600,15444044981,548,548,548,548,0
|
|
20230831,172500,15444044981,548,548,548,548,0
|
|
20230831,172400,15444044981,548,548,548,548,0
|
|
20230831,172300,15444044981,548,548,548,548,0
|
|
20230831,172200,15444044981,548,548,548,548,0
|
|
20230831,172100,15444044981,548,548,548,548,0
|
|
20230831,172000,15444044981,548,548,548,548,0
|
|
20230831,171900,15444044981,548,548,548,548,0
|
|
20230831,171800,15444044981,548,548,548,548,81950
|
|
20230831,171700,15444044981,548,548,548,548,0
|
|
20230831,171600,15444044981,548,548,548,548,0
|
|
20230831,171500,15444044981,548,548,548,548,0
|
|
20230831,171400,15444044981,548,548,548,548,0
|
|
20230831,171300,15444044981,548,548,548,548,0
|
|
20230831,171200,15444044981,548,548,548,548,0
|
|
20230831,171100,15444044981,548,548,548,548,0
|
|
20230831,171000,15444044981,548,548,548,548,0
|
|
20230831,170900,15444044981,548,548,548,548,0
|
|
20230831,170800,15444044981,548,548,548,548,0
|
|
20230831,170700,15444044981,548,548,548,548,0
|
|
20230831,170600,15444044981,548,548,548,548,0
|
|
20230831,170500,15444044981,548,548,548,548,0
|
|
20230831,170400,15444044981,548,548,548,548,0
|
|
20230831,170300,15444044981,548,548,548,548,0
|
|
20230831,170200,15444044981,548,548,548,548,0
|
|
20230831,170100,15444044981,548,548,548,548,0
|
|
20230831,170000,15444044981,548,548,548,548,0
|
|
20230831,165900,15444044981,548,548,548,548,0
|
|
20230831,165800,15444044981,548,548,548,548,0
|
|
20230831,165700,15444044981,548,548,548,548,0
|
|
20230831,165600,15444044981,548,548,548,548,0
|
|
20230831,165500,15444044981,548,548,548,548,0
|
|
20230831,165400,15444044981,548,548,548,548,0
|
|
20230831,165300,15444044981,548,548,548,548,0
|
|
20230831,165200,15444044981,548,548,548,548,0
|
|
20230831,165100,15444044981,548,548,548,548,0
|
|
20230831,165000,15444044981,548,548,548,548,0
|
|
20230831,164900,15444044981,548,548,548,548,0
|
|
20230831,164800,15444044981,548,548,548,548,81950
|
|
20230831,164700,15444044981,548,548,548,548,0
|
|
20230831,164600,15444044981,548,548,548,548,0
|
|
20230831,164500,15444044981,548,548,548,548,0
|
|
20230831,164400,15444044981,548,548,548,548,0
|
|
20230831,164300,15444044981,548,548,548,548,0
|
|
20230831,164200,15444044981,548,548,548,548,0
|
|
20230831,164100,15444044981,548,548,548,548,0
|
|
20230831,164000,15444044981,548,548,548,548,0
|
|
20230831,163900,15444044981,548,548,548,548,0
|
|
20230831,163800,15444044981,548,548,548,548,0
|
|
20230831,163700,15444044981,548,548,548,548,0
|
|
20230831,163600,15444044981,548,548,548,548,0
|
|
20230831,163500,15444044981,548,548,548,548,0
|
|
20230831,163400,15444044981,548,548,548,548,0
|
|
20230831,163300,15444044981,548,548,548,548,0
|
|
20230831,163200,15444044981,548,548,548,548,0
|
|
20230831,163100,15444044981,548,548,548,548,0
|
|
20230831,163000,15444044981,548,548,548,548,0
|
|
20230831,162900,15444044981,548,548,548,548,0
|
|
20230831,162800,15444044981,548,548,548,548,0
|
|
20230831,162700,15444044981,548,548,548,548,0
|
|
20230831,162600,15444044981,548,548,548,548,0
|
|
20230831,162500,15444044981,548,548,548,548,0
|
|
20230831,162400,15444044981,548,548,548,548,0
|
|
20230831,162300,15444044981,548,548,548,548,0
|
|
20230831,162200,15444044981,548,548,548,548,0
|
|
20230831,162100,15444044981,548,548,548,548,0
|
|
20230831,162000,15444044981,548,548,548,548,0
|
|
20230831,161900,15444044981,548,548,548,548,0
|
|
20230831,161800,15444044981,548,548,548,548,81950
|
|
20230831,161700,15444044981,548,548,548,548,0
|
|
20230831,161600,15444044981,548,548,548,548,0
|
|
20230831,161500,15444044981,548,548,548,548,0
|
|
20230831,161400,15444044981,548,548,548,548,0
|
|
20230831,161300,15444044981,548,548,548,548,0
|
|
20230831,161200,15444044981,548,548,548,548,0
|
|
20230831,161100,15444044981,548,548,548,548,0
|
|
20230831,161000,15444044981,548,548,548,548,0
|
|
20230831,160900,15444044981,548,548,548,548,0
|
|
20230831,160800,15444044981,548,548,548,548,0
|
|
20230831,160700,15444044981,548,548,548,548,0
|
|
20230831,160600,15444044981,548,548,548,548,0
|
|
20230831,160500,15444044981,548,548,548,548,0
|
|
20230831,160400,15444044981,548,548,548,548,0
|
|
20230831,160300,15444044981,548,548,548,548,0
|
|
20230831,160200,15444044981,548,548,548,548,0
|
|
20230831,160100,15444044981,548,548,548,548,0
|
|
20230831,160000,15444044981,548,548,548,548,0
|
|
20230831,155900,15444044981,548,548,548,548,0
|
|
20230831,155800,15444044981,548,548,548,548,0
|
|
20230831,155700,15444044981,548,548,548,548,0
|
|
20230831,155600,15444044981,548,548,548,548,0
|
|
20230831,155500,15444044981,548,548,548,548,0
|
|
20230831,155400,15444044981,548,548,548,548,0
|
|
20230831,155300,15444044981,548,548,548,548,0
|
|
20230831,155200,15444044981,548,548,548,548,0
|
|
20230831,155100,15444044981,548,548,548,548,0
|
|
20230831,155000,15444044981,548,548,548,548,0
|
|
20230831,154900,15444044981,548,548,548,548,0
|
|
20230831,154800,15444044981,548,548,548,548,81950
|
|
20230831,154700,15444044981,548,548,548,548,0
|
|
20230831,154600,15444044981,548,548,548,548,0
|
|
20230831,154500,15444044981,548,548,548,548,0
|
|
20230831,154400,15444044981,548,548,548,548,0
|
|
20230831,154300,15444044981,548,548,548,548,0
|
|
20230831,154200,15444044981,548,548,548,548,0
|
|
20230831,154100,15444044981,548,548,548,548,0
|
|
20230831,154000,15444044981,548,548,548,548,0
|
|
20230831,153900,15444044981,548,548,548,548,0
|
|
20230831,153800,15444044981,548,548,548,548,0
|
|
20230831,153700,15444044981,548,548,548,548,0
|
|
20230831,153600,15444044981,548,548,548,548,0
|
|
20230831,153500,15444044981,548,548,548,548,0
|
|
20230831,153400,15444044981,548,548,548,548,0
|
|
20230831,153300,15444044981,548,548,548,548,0
|
|
20230831,153200,15444044981,548,548,548,548,0
|
|
20230831,153100,15444044981,548,548,548,548,0
|
|
20230831,153000,15444044981,548,548,548,548,81950
|
|
20230831,152900,15399136381,552,552,552,552,0
|
|
20230831,152800,15399136381,552,552,552,552,0
|
|
20230831,152700,15399136381,552,552,552,552,0
|
|
20230831,152600,15399136381,552,552,552,552,0
|
|
20230831,152500,15399136381,552,552,552,552,0
|
|
20230831,152400,15399136381,552,552,552,552,0
|
|
20230831,152300,15399136381,552,552,552,552,0
|
|
20230831,152200,15399136381,552,552,552,552,0
|
|
20230831,152100,15399136381,552,552,552,552,0
|
|
20230831,152000,15399136381,552,552,552,552,0
|
|
20230831,151900,15399136381,552,552,552,549,13663
|
|
20230831,151800,15391623117,552,550,553,549,28307
|
|
20230831,151700,15376036810,551,551,553,550,25306
|
|
20230831,151600,15362108879,551,552,552,551,2646
|
|
20230831,151500,15360648315,552,551,552,550,12657
|
|
20230831,151400,15353682825,551,553,553,550,37616
|
|
20230831,151300,15332935631,553,557,557,553,21166
|
|
20230831,151200,15321210872,556,559,559,556,17574
|
|
20230831,151100,15311416611,558,559,559,558,21982
|
|
20230831,151000,15299146773,559,558,559,558,15192
|
|
20230831,150900,15290659566,559,559,559,558,12956
|
|
20230831,150800,15283417165,559,559,559,558,1485
|
|
20230831,150700,15282588471,559,557,559,557,7871
|
|
20230831,150600,15278195164,558,559,559,558,3595
|
|
20230831,150500,15276188607,558,558,560,558,7745
|
|
20230831,150400,15271862158,557,557,558,557,1555
|
|
20230831,150300,15270996017,557,556,561,556,13973
|
|
20230831,150200,15263188807,557,555,557,555,10123
|
|
20230831,150100,15257566237,555,555,555,554,8542
|
|
20230831,150000,15252830842,555,556,556,554,7207
|
|
20230831,145900,15248830562,555,555,556,554,28226
|
|
20230831,145800,15233172953,554,555,556,554,17138
|
|
20230831,145700,15223665785,555,556,556,554,21472
|
|
20230831,145600,15211745740,556,556,556,555,13299
|
|
20230831,145500,15204354380,556,557,557,555,5283
|
|
20230831,145400,15201415268,558,554,558,553,6542
|
|
20230831,145300,15197794341,557,565,565,550,83923
|
|
20230831,145200,15151183716,565,566,566,565,7174
|
|
20230831,145100,15147126345,566,569,570,566,3459
|
|
20230831,145000,15145156682,570,573,573,564,23411
|
|
20230831,144900,15131790003,572,574,574,572,26399
|
|
20230831,144800,15116667273,573,563,574,563,51869
|
|
20230831,144700,15087253380,563,560,563,560,5262
|
|
20230831,144600,15084301620,559,558,560,558,17403
|
|
20230831,144500,15074569108,559,556,559,556,24767
|
|
20230831,144400,15060792819,556,556,556,556,0
|
|
20230831,144300,15060792819,556,557,557,556,41568
|
|
20230831,144200,15037671947,557,558,558,557,24102
|
|
20230831,144100,15024241929,558,561,561,557,50726
|
|
20230831,144000,14995888700,561,566,567,561,18815
|
|
20230831,143900,14985307052,566,568,568,565,20275
|
|
20230831,143800,14973848383,569,566,569,566,5296
|
|
20230831,143700,14970850764,567,566,567,566,6997
|
|
20230831,143600,14966887758,566,568,568,566,13924
|
|
20230831,143500,14958990677,568,569,569,568,3604
|
|
20230831,143400,14956940064,569,569,569,567,3117
|
|
20230831,143300,14955169149,569,569,570,569,1366
|
|
20230831,143200,14954391891,569,567,569,566,14628
|
|
20230831,143100,14946098249,567,566,567,566,20236
|
|
20230831,143000,14934644351,566,570,570,566,12375
|
|
20230831,142900,14927614932,568,566,568,565,9924
|
|
20230831,142800,14921981810,566,566,567,565,4995
|
|
20230831,142700,14919153735,567,567,569,566,10117
|
|
20230831,142600,14913416021,568,567,569,566,3573
|
|
20230831,142500,14911386588,570,570,570,565,14009
|
|
20230831,142400,14903437045,573,574,574,570,6915
|
|
20230831,142300,14899492411,578,570,581,570,53921
|
|
20230831,142200,14868514816,570,570,571,567,6642
|
|
20230831,142100,14864737065,571,573,573,569,51025
|
|
20230831,142000,14835640056,574,569,575,569,12346
|
|
20230831,141900,14828593195,569,576,577,569,31394
|
|
20230831,141800,14810529510,576,560,576,560,43595
|
|
20230831,141700,14785984609,560,565,565,560,164845
|
|
20230831,141600,14693439997,565,571,571,565,207321
|
|
20230831,141500,14575588091,571,572,572,570,33708
|
|
20230831,141400,14556333988,572,573,574,572,41320
|
|
20230831,141300,14532664415,573,578,579,573,68732
|
|
20230831,141200,14493149294,578,578,578,576,9965
|
|
20230831,141100,14487409005,578,577,579,576,5427
|
|
20230831,141000,14484276643,577,579,579,576,11602
|
|
20230831,140900,14477582017,577,575,577,574,30457
|
|
20230831,140800,14460056440,574,578,578,572,89425
|
|
20230831,140700,14408583390,578,582,583,578,69898
|
|
20230831,140600,14368071725,583,587,587,580,71886
|
|
20230831,140500,14326212853,588,592,592,587,30344
|
|
20230831,140400,14308333635,591,594,594,591,5083
|
|
20230831,140300,14305324915,593,593,594,592,21738
|
|
20230831,140200,14292436764,594,594,594,592,10895
|
|
20230831,140100,14285985253,592,590,594,589,18997
|
|
20230831,140000,14274750219,589,596,596,589,29988
|
|
20230831,135900,14257036904,592,597,601,592,51451
|
|
20230831,135800,14226317472,596,602,603,596,34187
|
|
20230831,135700,14205845234,600,603,603,600,29840
|
|
20230831,135600,14187878981,603,599,603,599,41873
|
|
20230831,135500,14162729021,600,596,600,595,36508
|
|
20230831,135400,14140878572,595,602,602,595,33356
|
|
20230831,135300,14120882470,601,601,604,598,86455
|
|
20230831,135200,14068889830,600,597,601,596,67020
|
|
20230831,135100,14028717872,596,598,598,591,15208
|
|
20230831,135000,14019648334,597,588,600,588,127476
|
|
20230831,134900,13943975381,589,587,589,587,865
|
|
20230831,134800,13943466765,589,589,589,587,94
|
|
20230831,134700,13943411413,589,586,589,585,14107
|
|
20230831,134600,13935132573,586,586,586,583,14793
|
|
20230831,134500,13926494933,585,585,586,585,13551
|
|
20230831,134400,13918566590,587,586,587,585,9081
|
|
20230831,134300,13913252375,587,586,587,586,413
|
|
20230831,134200,13913010314,586,585,586,585,5239
|
|
20230831,134100,13909940307,586,584,586,584,17101
|
|
20230831,134000,13899929322,584,586,587,584,41504
|
|
20230831,133900,13875644203,586,588,588,586,8127
|
|
20230831,133800,13870881316,586,588,588,586,9437
|
|
20230831,133700,13865348453,588,588,588,588,1863
|
|
20230831,133600,13864253009,589,586,589,586,8110
|
|
20230831,133500,13859498825,586,590,590,586,16603
|
|
20230831,133400,13849728498,589,590,590,589,11381
|
|
20230831,133300,13843024824,590,585,590,585,21921
|
|
20230831,133200,13830150020,584,584,584,584,35248
|
|
20230831,133100,13809565188,584,584,585,584,4446
|
|
20230831,133000,13806966330,585,586,586,584,7418
|
|
20230831,132900,13802627734,585,585,585,585,139
|
|
20230831,132800,13802546419,585,586,586,585,7980
|
|
20230831,132700,13797878057,586,587,587,585,4529
|
|
20230831,132600,13795224497,588,586,588,585,14909
|
|
20230831,132500,13786493797,586,587,588,586,17023
|
|
20230831,132400,13776502599,588,585,588,585,4592
|
|
20230831,132300,13773811161,586,586,586,585,16725
|
|
20230831,132200,13764011742,586,587,588,586,20002
|
|
20230831,132100,13752275103,588,588,589,584,35363
|
|
20230831,132000,13731521522,586,585,588,584,37768
|
|
20230831,131900,13709451752,585,583,586,583,42767
|
|
20230831,131800,13684474835,583,585,585,583,11234
|
|
20230831,131700,13677918094,584,585,585,583,30865
|
|
20230831,131600,13659909303,584,588,589,584,53317
|
|
20230831,131500,13628631520,588,590,590,588,29218
|
|
20230831,131400,13611427014,591,591,591,590,2576
|
|
20230831,131300,13609904625,591,591,592,590,33674
|
|
20230831,131200,13590025383,592,591,592,590,7419
|
|
20230831,131100,13585645429,590,592,592,590,14581
|
|
20230831,131000,13577027993,591,593,593,590,18169
|
|
20230831,130900,13566270546,593,596,596,593,10578
|
|
20230831,130800,13559983916,597,593,597,593,6018
|
|
20230831,130700,13556398676,591,592,593,590,22625
|
|
20230831,130600,13543039412,591,594,594,590,25902
|
|
20230831,130500,13527707375,594,596,596,594,12800
|
|
20230831,130400,13520099221,596,598,600,594,57079
|
|
20230831,130300,13486025230,598,596,598,596,15889
|
|
20230831,130200,13476540595,597,596,597,594,16126
|
|
20230831,130100,13466936703,596,592,596,591,46849
|
|
20230831,130000,13439120123,592,591,592,588,14547
|
|
20230831,125900,13430527364,591,591,592,590,9770
|
|
20230831,125800,13424760280,592,590,594,590,36948
|
|
20230831,125700,13402894801,590,587,590,585,26446
|
|
20230831,125600,13387336761,588,585,588,584,13503
|
|
20230831,125500,13379430368,584,585,586,581,9864
|
|
20230831,125400,13373684212,585,584,586,582,28183
|
|
20230831,125300,13357239258,582,584,584,581,56959
|
|
20230831,125200,13324102394,584,586,587,581,14806
|
|
20230831,125100,13315482771,586,585,590,585,11327
|
|
20230831,125000,13308836733,586,583,586,582,37200
|
|
20230831,124900,13287139863,583,588,588,582,39896
|
|
20230831,124800,13263814980,590,596,598,590,46513
|
|
20230831,124700,13236233990,599,601,601,595,5805
|
|
20230831,124600,13232773496,601,595,601,595,17215
|
|
20230831,124500,13222512310,595,597,601,595,21931
|
|
20230831,124400,13209377552,597,596,597,593,12519
|
|
20230831,124300,13201920313,596,598,598,592,29742
|
|
20230831,124200,13184274047,598,591,598,585,27323
|
|
20230831,124100,13168112274,590,585,591,581,72282
|
|
20230831,124000,13125950303,585,591,594,585,44599
|
|
20230831,123900,13099720088,591,588,594,585,81766
|
|
20230831,123800,13051761659,590,596,596,589,36605
|
|
20230831,123700,13030090162,593,602,602,590,155682
|
|
20230831,123600,12937129995,601,606,609,601,52818
|
|
20230831,123500,12905243688,606,605,608,605,24214
|
|
20230831,123400,12890566035,607,613,613,605,12577
|
|
20230831,123300,12882932719,613,606,613,605,77218
|
|
20230831,123200,12836052723,606,610,611,605,57149
|
|
20230831,123100,12801348988,610,615,616,610,54984
|
|
20230831,123000,12767694724,615,622,624,615,110204
|
|
20230831,122900,12699568436,622,621,624,620,1324
|
|
20230831,122800,12698746426,620,623,624,620,5167
|
|
20230831,122700,12695536947,625,623,625,621,611
|
|
20230831,122600,12695155524,624,624,626,623,5873
|
|
20230831,122500,12691484954,624,621,624,620,11970
|
|
20230831,122400,12684041400,621,621,621,619,13904
|
|
20230831,122300,12675425816,622,620,623,619,9679
|
|
20230831,122200,12669423117,621,620,622,619,2517
|
|
20230831,122100,12667862501,620,619,622,619,597
|
|
20230831,122000,12667492824,619,620,623,618,3977
|
|
20230831,121900,12665027802,619,620,620,618,8326
|
|
20230831,121800,12659872553,620,620,622,618,18960
|
|
20230831,121700,12648141972,620,624,624,620,4885
|
|
20230831,121600,12645108533,623,625,626,622,2012
|
|
20230831,121500,12643853166,626,622,626,622,7503
|
|
20230831,121400,12639173668,622,619,624,618,11574
|
|
20230831,121300,12632000512,619,621,627,619,35038
|
|
20230831,121200,12610283617,627,626,627,621,14205
|
|
20230831,121100,12601443244,626,625,627,622,13729
|
|
20230831,121000,12592875164,625,624,628,622,20177
|
|
20230831,120900,12580260111,624,635,635,618,126576
|
|
20230831,120800,12501578427,634,633,636,630,34525
|
|
20230831,120700,12479769787,633,629,633,629,21740
|
|
20230831,120600,12466024418,629,640,640,629,52211
|
|
20230831,120500,12432875069,640,638,640,636,35250
|
|
20230831,120400,12410350527,638,633,639,632,36686
|
|
20230831,120300,12387064397,631,634,638,630,47044
|
|
20230831,120200,12357303618,634,637,640,634,46349
|
|
20230831,120100,12327704184,636,634,637,632,30282
|
|
20230831,120000,12308487049,634,630,634,630,19044
|
|
20230831,115900,12296451285,629,627,631,627,4659
|
|
20230831,115800,12293518133,629,627,629,626,29739
|
|
20230831,115700,12274873461,627,628,628,626,2502
|
|
20230831,115600,12273304686,628,626,628,626,4005
|
|
20230831,115500,12270794730,626,627,628,626,5442
|
|
20230831,115400,12267384375,627,627,627,626,6438
|
|
20230831,115300,12263348441,627,628,628,627,2836
|
|
20230831,115200,12261570156,627,631,631,627,5231
|
|
20230831,115100,12258287824,632,635,636,632,18195
|
|
20230831,115000,12246751154,635,631,636,627,40257
|
|
20230831,114900,12221256402,631,622,633,622,131276
|
|
20230831,114800,12138826751,622,622,625,622,14314
|
|
20230831,114700,12129907839,622,623,624,622,4097
|
|
20230831,114600,12127355925,622,624,624,622,10062
|
|
20230831,114500,12121097310,622,625,625,622,1648
|
|
20230831,114400,12120071759,622,623,626,622,25672
|
|
20230831,114300,12104099610,622,621,624,621,14305
|
|
20230831,114200,12095200669,621,625,625,621,19157
|
|
20230831,114100,12083291638,626,626,627,626,10944
|
|
20230831,114000,12076437522,627,627,628,627,44369
|
|
20230831,113900,12048617704,628,628,628,627,28051
|
|
20230831,113800,12031026747,628,629,630,627,34892
|
|
20230831,113700,12009113038,627,624,630,624,45539
|
|
20230831,113600,11980539859,624,622,624,621,5960
|
|
20230831,113500,11976831099,622,621,622,619,17960
|
|
20230831,113400,11965689937,621,620,623,619,30449
|
|
20230831,113300,11946794845,620,619,620,619,6264
|
|
20230831,113200,11942914016,618,619,619,618,3642
|
|
20230831,113100,11940661350,619,620,620,617,10070
|
|
20230831,113000,11934439507,619,619,620,618,16096
|
|
20230831,112900,11924466227,618,617,620,617,13685
|
|
20230831,112800,11915998272,619,617,619,616,12348
|
|
20230831,112700,11908368642,616,617,619,615,8477
|
|
20230831,112600,11903135806,618,620,620,616,31469
|
|
20230831,112500,11883688406,620,622,623,619,3285
|
|
20230831,112400,11881650502,622,615,622,615,23203
|
|
20230831,112300,11867360398,615,618,618,614,19012
|
|
20230831,112200,11855651969,618,618,619,615,24393
|
|
20230831,112100,11840592833,618,622,622,618,22574
|
|
20230831,112000,11826598692,623,623,624,622,11951
|
|
20230831,111900,11819153775,624,622,625,622,18637
|
|
20230831,111800,11807526060,623,622,624,622,8392
|
|
20230831,111700,11802296913,622,623,624,619,2050
|
|
20230831,111600,11801023561,620,617,620,616,13794
|
|
20230831,111500,11792493315,613,624,624,613,50583
|
|
20230831,111400,11761200654,626,630,630,623,23148
|
|
20230831,111300,11746687178,630,627,630,626,3602
|
|
20230831,111200,11744426088,627,628,628,626,9891
|
|
20230831,111100,11738223012,628,630,634,628,35942
|
|
20230831,111000,11715539359,632,626,637,626,61989
|
|
20230831,110900,11676375207,626,625,626,624,23073
|
|
20230831,110800,11661958886,625,622,626,622,16992
|
|
20230831,110700,11651360092,622,620,622,620,14275
|
|
20230831,110600,11642500115,619,618,620,618,7033
|
|
20230831,110500,11638149239,619,619,620,618,17162
|
|
20230831,110400,11627531261,619,617,619,616,20182
|
|
20230831,110300,11615061702,617,618,619,616,6329
|
|
20230831,110200,11611155001,618,618,619,615,11108
|
|
20230831,110100,11604305036,618,615,618,614,25561
|
|
20230831,110000,11588581397,614,613,616,613,26034
|
|
20230831,105900,11572609974,613,613,616,613,22494
|
|
20230831,105800,11558792161,614,618,619,613,106763
|
|
20230831,105700,11493024812,618,618,620,617,7437
|
|
20230831,105600,11488430457,620,618,621,616,26551
|
|
20230831,105500,11472038266,617,618,618,617,33170
|
|
20230831,105400,11451558920,618,624,624,617,40469
|
|
20230831,105300,11426452554,624,627,627,623,14475
|
|
20230831,105200,11417413881,627,624,628,623,5490
|
|
20230831,105100,11413969658,623,623,624,622,2547
|
|
20230831,105000,11412383176,624,628,629,624,8828
|
|
20230831,104900,11406854843,628,620,628,620,65491
|
|
20230831,104800,11366147347,620,618,620,618,14514
|
|
20230831,104700,11357155801,618,623,623,618,30898
|
|
20230831,104600,11337977861,622,623,624,622,8735
|
|
20230831,104500,11332541361,624,624,624,621,8862
|
|
20230831,104400,11327035404,624,626,626,621,23405
|
|
20230831,104300,11312461547,626,621,627,621,24622
|
|
20230831,104200,11297129537,621,622,622,620,13063
|
|
20230831,104100,11289022280,622,625,625,621,36533
|
|
20230831,104000,11266266683,628,630,630,624,37502
|
|
20230831,103900,11242727072,630,632,632,629,20708
|
|
20230831,103800,11229681118,632,627,632,625,54923
|
|
20230831,103700,11195258315,627,631,633,627,31734
|
|
20230831,103600,11175285524,631,633,636,631,17092
|
|
20230831,103500,11164465548,633,638,638,632,86311
|
|
20230831,103400,11109485411,638,637,638,636,8744
|
|
20230831,103300,11103917272,636,633,640,633,90166
|
|
20230831,103200,11046393981,633,630,634,630,2601
|
|
20230831,103100,11044750244,630,630,633,630,15210
|
|
20230831,103000,11035134841,634,630,635,625,51162
|
|
20230831,102900,11003076345,629,628,630,627,13539
|
|
20230831,102800,10994562466,628,631,633,628,54853
|
|
20230831,102700,10960020048,633,636,636,630,24391
|
|
20230831,102600,10944568282,636,639,639,636,10498
|
|
20230831,102500,10937880226,639,641,642,636,13975
|
|
20230831,102400,10928966764,640,631,642,630,104423
|
|
20230831,102300,10862503612,635,636,637,631,31348
|
|
20230831,102200,10842631030,635,637,638,635,23985
|
|
20230831,102100,10827375751,638,640,640,632,18528
|
|
20230831,102000,10815584401,640,644,644,638,67388
|
|
20230831,101900,10772420751,641,643,648,640,193969
|
|
20230831,101800,10647770560,644,633,644,630,102008
|
|
20230831,101700,10582423160,631,634,635,630,37987
|
|
20230831,101600,10558399014,635,633,641,630,138517
|
|
20230831,101500,10470324981,632,628,643,620,190667
|
|
20230831,101400,10349600420,628,628,629,626,34592
|
|
20230831,101300,10327876542,628,621,630,619,97236
|
|
20230831,101200,10267029035,621,618,622,615,41991
|
|
20230831,101100,10241070929,616,615,618,613,18842
|
|
20230831,101000,10229472519,615,614,616,613,33507
|
|
20230831,100900,10208889965,614,617,619,614,27377
|
|
20230831,100800,10192011475,619,614,623,610,47666
|
|
20230831,100700,10162584909,614,616,619,613,40192
|
|
20230831,100600,10137808612,616,615,617,610,46301
|
|
20230831,100500,10109423760,615,612,617,607,66283
|
|
20230831,100400,10068844703,612,620,620,610,96867
|
|
20230831,100300,10009256120,620,610,624,610,90181
|
|
20230831,100200,9953682823,612,627,629,610,179040
|
|
20230831,100100,9843152706,630,627,632,625,63259
|
|
20230831,100000,9803394877,627,628,629,625,101515
|
|
20230831,095900,9739796038,629,619,636,619,184239
|
|
20230831,095800,9624257981,619,617,622,614,174457
|
|
20230831,095700,9516641096,614,614,614,614,0
|
|
20230831,095600,9516641096,614,624,624,614,164275
|
|
20230831,095500,9414933599,624,630,634,623,86741
|
|
20230831,095400,9360545781,633,632,634,627,35707
|
|
20230831,095300,9338035584,627,640,640,624,189042
|
|
20230831,095200,9218808922,640,641,642,637,30086
|
|
20230831,095100,9199586547,642,635,642,635,36246
|
|
20230831,095000,9176469950,635,635,638,632,119880
|
|
20230831,094900,9100445068,635,637,640,632,76781
|
|
20230831,094800,9051617644,637,639,640,629,104999
|
|
20230831,094700,8985211822,640,649,649,639,98739
|
|
20230831,094600,8921575725,649,644,649,642,138329
|
|
20230831,094500,8832288019,645,642,645,641,63413
|
|
20230831,094400,8791478862,642,634,643,633,63159
|
|
20230831,094300,8751137458,634,633,639,631,90260
|
|
20230831,094200,8693891839,632,653,653,630,310068
|
|
20230831,094100,8495279512,653,654,654,650,44309
|
|
20230831,094000,8466414133,654,648,654,645,113597
|
|
20230831,093900,8392675114,645,656,656,642,279699
|
|
20230831,093800,8211802394,656,653,660,651,120639
|
|
20230831,093700,8132750451,653,665,666,650,174016
|
|
20230831,093600,8018097717,665,666,670,663,93808
|
|
20230831,093500,7955635929,663,676,677,662,192585
|
|
20230831,093400,7826761155,676,687,687,674,89472
|
|
20230831,093300,7766149041,683,675,688,671,140275
|
|
20230831,093200,7670987647,675,691,691,674,191350
|
|
20230831,093100,7540619320,691,681,691,681,217489
|
|
20230831,093000,7391229142,683,678,684,678,134864
|
|
20230831,092900,7299370808,679,678,683,671,115252
|
|
20230831,092800,7221297827,678,667,687,663,242592
|
|
20230831,092700,7058244324,668,661,675,651,322881
|
|
20230831,092600,6844666237,660,681,681,657,386659
|
|
20230831,092500,6586319389,681,676,686,675,163732
|
|
20230831,092400,6474991162,676,688,688,673,313385
|
|
20230831,092300,6262189362,689,688,692,680,408844
|
|
20230831,092200,5982300292,689,699,715,685,704794
|
|
20230831,092100,5489660754,700,694,700,687,633266
|
|
20230831,092000,5050142771,695,683,696,677,630201
|
|
20230831,091900,4617810773,683,682,695,681,527073
|
|
20230831,091800,4256793069,673,673,673,673,0
|
|
20230831,091700,4256793069,673,651,673,646,606020
|
|
20230831,091600,3853264370,651,645,651,640,229074
|
|
20230831,091500,3705058177,645,650,653,638,282783
|
|
20230831,091400,3522556929,651,648,663,635,471033
|
|
20230831,091300,3215735078,644,626,667,622,889866
|
|
20230831,091200,2638750225,627,617,627,608,247749
|
|
20230831,091100,2485681281,619,620,620,609,157047
|
|
20230831,091000,2389198944,620,603,627,593,208226
|
|
20230831,090900,2261165419,603,591,603,590,43426
|
|
20230831,090800,2235250724,594,595,595,586,124766
|
|
20230831,090700,2161545420,595,603,603,590,153264
|
|
20230831,090600,2070222955,603,600,610,594,170510
|
|
20230831,090500,1967591020,600,594,608,583,207949
|
|
20230831,090400,1844098016,594,614,615,569,705347
|
|
20230831,090300,1430922271,610,597,644,597,949165
|
|
20230831,090200,839742758,600,612,614,570,1381265
|
|
20230831,090100,0,561,561,561,561,0
|
|
20230831,090000,0,561,561,561,561,0
|