616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191300,543578343,524,524,524,524,7986
|
|
20230831,191200,543578343,524,524,524,524,0
|
|
20230831,191100,543578343,524,524,524,524,0
|
|
20230831,191000,543578343,524,524,524,524,0
|
|
20230831,190900,543578343,524,524,524,524,0
|
|
20230831,190800,543578343,524,524,524,524,0
|
|
20230831,190700,543578343,524,524,524,524,0
|
|
20230831,190600,543578343,524,524,524,524,0
|
|
20230831,190500,543578343,524,524,524,524,0
|
|
20230831,190400,543578343,524,524,524,524,0
|
|
20230831,190300,543578343,524,524,524,524,0
|
|
20230831,190200,543578343,524,524,524,524,0
|
|
20230831,190100,543578343,524,524,524,524,0
|
|
20230831,190000,543578343,524,524,524,524,0
|
|
20230831,185900,543578343,524,524,524,524,0
|
|
20230831,185800,543578343,524,524,524,524,0
|
|
20230831,185700,543578343,524,524,524,524,0
|
|
20230831,185600,543578343,524,524,524,524,0
|
|
20230831,185500,543578343,524,524,524,524,0
|
|
20230831,185400,543578343,524,524,524,524,0
|
|
20230831,185300,543578343,524,524,524,524,0
|
|
20230831,185200,543578343,524,524,524,524,0
|
|
20230831,185100,543578343,524,524,524,524,0
|
|
20230831,185000,543578343,524,524,524,524,0
|
|
20230831,184900,543578343,524,524,524,524,0
|
|
20230831,184800,543578343,524,524,524,524,0
|
|
20230831,184700,543578343,524,524,524,524,0
|
|
20230831,184600,543578343,524,524,524,524,0
|
|
20230831,184500,543578343,524,524,524,524,0
|
|
20230831,184400,543578343,524,524,524,524,0
|
|
20230831,184300,543578343,524,524,524,524,7986
|
|
20230831,184200,543578343,524,524,524,524,0
|
|
20230831,184100,543578343,524,524,524,524,0
|
|
20230831,184000,543578343,524,524,524,524,0
|
|
20230831,183900,543578343,524,524,524,524,0
|
|
20230831,183800,543578343,524,524,524,524,0
|
|
20230831,183700,543578343,524,524,524,524,0
|
|
20230831,183600,543578343,524,524,524,524,0
|
|
20230831,183500,543578343,524,524,524,524,0
|
|
20230831,183400,543578343,524,524,524,524,0
|
|
20230831,183300,543578343,524,524,524,524,0
|
|
20230831,183200,543578343,524,524,524,524,0
|
|
20230831,183100,543578343,524,524,524,524,0
|
|
20230831,183000,543578343,524,524,524,524,0
|
|
20230831,182900,543578343,524,524,524,524,0
|
|
20230831,182800,543578343,524,524,524,524,0
|
|
20230831,182700,543578343,524,524,524,524,0
|
|
20230831,182600,543578343,524,524,524,524,0
|
|
20230831,182500,543578343,524,524,524,524,0
|
|
20230831,182400,543578343,524,524,524,524,0
|
|
20230831,182300,543578343,524,524,524,524,0
|
|
20230831,182200,543578343,524,524,524,524,0
|
|
20230831,182100,543578343,524,524,524,524,0
|
|
20230831,182000,543578343,524,524,524,524,0
|
|
20230831,181900,543578343,524,524,524,524,0
|
|
20230831,181800,543578343,524,524,524,524,0
|
|
20230831,181700,543578343,524,524,524,524,0
|
|
20230831,181600,543578343,524,524,524,524,0
|
|
20230831,181500,543578343,524,524,524,524,0
|
|
20230831,181400,543578343,524,524,524,524,0
|
|
20230831,181300,543578343,524,524,524,524,7986
|
|
20230831,181200,543578343,524,524,524,524,0
|
|
20230831,181100,543578343,524,524,524,524,0
|
|
20230831,181000,543578343,524,524,524,524,0
|
|
20230831,180900,543578343,524,524,524,524,0
|
|
20230831,180800,543578343,524,524,524,524,0
|
|
20230831,180700,543578343,524,524,524,524,0
|
|
20230831,180600,543578343,524,524,524,524,0
|
|
20230831,180500,543578343,524,524,524,524,0
|
|
20230831,180400,543578343,524,524,524,524,0
|
|
20230831,180300,543578343,524,524,524,524,0
|
|
20230831,180200,543578343,524,524,524,524,0
|
|
20230831,180100,543578343,524,524,524,524,0
|
|
20230831,180000,543578343,524,524,524,524,0
|
|
20230831,175900,543578343,524,524,524,524,0
|
|
20230831,175800,543578343,524,524,524,524,0
|
|
20230831,175700,543578343,524,524,524,524,0
|
|
20230831,175600,543578343,524,524,524,524,0
|
|
20230831,175500,543578343,524,524,524,524,0
|
|
20230831,175400,543578343,524,524,524,524,0
|
|
20230831,175300,543578343,524,524,524,524,0
|
|
20230831,175200,543578343,524,524,524,524,0
|
|
20230831,175100,543578343,524,524,524,524,0
|
|
20230831,175000,543578343,524,524,524,524,0
|
|
20230831,174900,543578343,524,524,524,524,0
|
|
20230831,174800,543578343,524,524,524,524,0
|
|
20230831,174700,543578343,524,524,524,524,0
|
|
20230831,174600,543578343,524,524,524,524,0
|
|
20230831,174500,543578343,524,524,524,524,0
|
|
20230831,174400,543578343,524,524,524,524,0
|
|
20230831,174300,543578343,524,524,524,524,7986
|
|
20230831,174200,543578343,524,524,524,524,0
|
|
20230831,174100,543578343,524,524,524,524,0
|
|
20230831,174000,543578343,524,524,524,524,0
|
|
20230831,173900,543578343,524,524,524,524,0
|
|
20230831,173800,543578343,524,524,524,524,0
|
|
20230831,173700,543578343,524,524,524,524,0
|
|
20230831,173600,543578343,524,524,524,524,0
|
|
20230831,173500,543578343,524,524,524,524,0
|
|
20230831,173400,543578343,524,524,524,524,0
|
|
20230831,173300,543578343,524,524,524,524,0
|
|
20230831,173200,543578343,524,524,524,524,0
|
|
20230831,173100,543578343,524,524,524,524,0
|
|
20230831,173000,543578343,524,524,524,524,0
|
|
20230831,172900,543578343,524,524,524,524,0
|
|
20230831,172800,543578343,524,524,524,524,0
|
|
20230831,172700,543578343,524,524,524,524,0
|
|
20230831,172600,543578343,524,524,524,524,0
|
|
20230831,172500,543578343,524,524,524,524,0
|
|
20230831,172400,543578343,524,524,524,524,0
|
|
20230831,172300,543578343,524,524,524,524,0
|
|
20230831,172200,543578343,524,524,524,524,0
|
|
20230831,172100,543578343,524,524,524,524,0
|
|
20230831,172000,543578343,524,524,524,524,0
|
|
20230831,171900,543578343,524,524,524,524,0
|
|
20230831,171800,543578343,524,524,524,524,0
|
|
20230831,171700,543578343,524,524,524,524,0
|
|
20230831,171600,543578343,524,524,524,524,0
|
|
20230831,171500,543578343,524,524,524,524,0
|
|
20230831,171400,543578343,524,524,524,524,0
|
|
20230831,171300,543578343,524,524,524,524,7986
|
|
20230831,171200,543578343,524,524,524,524,0
|
|
20230831,171100,543578343,524,524,524,524,0
|
|
20230831,171000,543578343,524,524,524,524,0
|
|
20230831,170900,543578343,524,524,524,524,0
|
|
20230831,170800,543578343,524,524,524,524,0
|
|
20230831,170700,543578343,524,524,524,524,0
|
|
20230831,170600,543578343,524,524,524,524,0
|
|
20230831,170500,543578343,524,524,524,524,0
|
|
20230831,170400,543578343,524,524,524,524,0
|
|
20230831,170300,543578343,524,524,524,524,0
|
|
20230831,170200,543578343,524,524,524,524,0
|
|
20230831,170100,543578343,524,524,524,524,0
|
|
20230831,170000,543578343,524,524,524,524,0
|
|
20230831,165900,543578343,524,524,524,524,0
|
|
20230831,165800,543578343,524,524,524,524,0
|
|
20230831,165700,543578343,524,524,524,524,0
|
|
20230831,165600,543578343,524,524,524,524,0
|
|
20230831,165500,543578343,524,524,524,524,0
|
|
20230831,165400,543578343,524,524,524,524,0
|
|
20230831,165300,543578343,524,524,524,524,0
|
|
20230831,165200,543578343,524,524,524,524,0
|
|
20230831,165100,543578343,524,524,524,524,0
|
|
20230831,165000,543578343,524,524,524,524,0
|
|
20230831,164900,543578343,524,524,524,524,0
|
|
20230831,164800,543578343,524,524,524,524,0
|
|
20230831,164700,543578343,524,524,524,524,0
|
|
20230831,164600,543578343,524,524,524,524,0
|
|
20230831,164500,543578343,524,524,524,524,0
|
|
20230831,164400,543578343,524,524,524,524,0
|
|
20230831,164300,543578343,524,524,524,524,7986
|
|
20230831,164200,543578343,524,524,524,524,0
|
|
20230831,164100,543578343,524,524,524,524,0
|
|
20230831,164000,543578343,524,524,524,524,0
|
|
20230831,163900,543578343,524,524,524,524,0
|
|
20230831,163800,543578343,524,524,524,524,0
|
|
20230831,163700,543578343,524,524,524,524,0
|
|
20230831,163600,543578343,524,524,524,524,0
|
|
20230831,163500,543578343,524,524,524,524,0
|
|
20230831,163400,543578343,524,524,524,524,0
|
|
20230831,163300,543578343,524,524,524,524,0
|
|
20230831,163200,543578343,524,524,524,524,0
|
|
20230831,163100,543578343,524,524,524,524,0
|
|
20230831,163000,543578343,524,524,524,524,0
|
|
20230831,162900,543578343,524,524,524,524,0
|
|
20230831,162800,543578343,524,524,524,524,0
|
|
20230831,162700,543578343,524,524,524,524,0
|
|
20230831,162600,543578343,524,524,524,524,0
|
|
20230831,162500,543578343,524,524,524,524,0
|
|
20230831,162400,543578343,524,524,524,524,0
|
|
20230831,162300,543578343,524,524,524,524,0
|
|
20230831,162200,543578343,524,524,524,524,0
|
|
20230831,162100,543578343,524,524,524,524,0
|
|
20230831,162000,543578343,524,524,524,524,0
|
|
20230831,161900,543578343,524,524,524,524,0
|
|
20230831,161800,543578343,524,524,524,524,0
|
|
20230831,161700,543578343,524,524,524,524,0
|
|
20230831,161600,543578343,524,524,524,524,0
|
|
20230831,161500,543578343,524,524,524,524,0
|
|
20230831,161400,543578343,524,524,524,524,0
|
|
20230831,161300,543578343,524,524,524,524,7986
|
|
20230831,161200,543578343,524,524,524,524,0
|
|
20230831,161100,543578343,524,524,524,524,0
|
|
20230831,161000,543578343,524,524,524,524,0
|
|
20230831,160900,543578343,524,524,524,524,0
|
|
20230831,160800,543578343,524,524,524,524,0
|
|
20230831,160700,543578343,524,524,524,524,0
|
|
20230831,160600,543578343,524,524,524,524,0
|
|
20230831,160500,543578343,524,524,524,524,0
|
|
20230831,160400,543578343,524,524,524,524,0
|
|
20230831,160300,543578343,524,524,524,524,0
|
|
20230831,160200,543578343,524,524,524,524,0
|
|
20230831,160100,543578343,524,524,524,524,0
|
|
20230831,160000,543578343,524,524,524,524,0
|
|
20230831,155900,543578343,524,524,524,524,0
|
|
20230831,155800,543578343,524,524,524,524,0
|
|
20230831,155700,543578343,524,524,524,524,0
|
|
20230831,155600,543578343,524,524,524,524,0
|
|
20230831,155500,543578343,524,524,524,524,0
|
|
20230831,155400,543578343,524,524,524,524,0
|
|
20230831,155300,543578343,524,524,524,524,0
|
|
20230831,155200,543578343,524,524,524,524,0
|
|
20230831,155100,543578343,524,524,524,524,0
|
|
20230831,155000,543578343,524,524,524,524,0
|
|
20230831,154900,543578343,524,524,524,524,0
|
|
20230831,154800,543578343,524,524,524,524,0
|
|
20230831,154700,543578343,524,524,524,524,0
|
|
20230831,154600,543578343,524,524,524,524,0
|
|
20230831,154500,543578343,524,524,524,524,0
|
|
20230831,154400,543578343,524,524,524,524,0
|
|
20230831,154300,543578343,524,524,524,524,7986
|
|
20230831,154200,543578343,524,524,524,524,0
|
|
20230831,154100,543578343,524,524,524,524,0
|
|
20230831,154000,543578343,524,524,524,524,0
|
|
20230831,153900,543578343,524,524,524,524,0
|
|
20230831,153800,543578343,524,524,524,524,0
|
|
20230831,153700,543578343,524,524,524,524,0
|
|
20230831,153600,543578343,524,524,524,524,0
|
|
20230831,153500,543578343,524,524,524,524,0
|
|
20230831,153400,543578343,524,524,524,524,0
|
|
20230831,153300,543578343,524,524,524,524,0
|
|
20230831,153200,543578343,524,524,524,524,0
|
|
20230831,153100,543578343,524,524,524,524,0
|
|
20230831,153000,543578343,524,524,524,524,7986
|
|
20230831,152900,539393679,525,525,525,525,0
|
|
20230831,152800,539393679,525,525,525,525,0
|
|
20230831,152700,539393679,525,525,525,525,0
|
|
20230831,152600,539393679,525,525,525,525,0
|
|
20230831,152500,539393679,525,525,525,525,0
|
|
20230831,152400,539393679,525,525,525,525,0
|
|
20230831,152300,539393679,525,525,525,525,0
|
|
20230831,152200,539393679,525,525,525,525,0
|
|
20230831,152100,539393679,525,525,525,525,0
|
|
20230831,152000,539393679,525,525,525,525,0
|
|
20230831,151900,539393679,525,524,525,524,22709
|
|
20230831,151800,527471613,525,524,525,524,12251
|
|
20230831,151700,521052088,524,525,525,524,4058
|
|
20230831,151600,518925695,525,524,525,523,2604
|
|
20230831,151500,517561240,524,524,524,524,281
|
|
20230831,151400,517413996,523,524,524,523,2420
|
|
20230831,151300,516147184,523,523,524,523,5999
|
|
20230831,151200,513009304,524,524,524,523,1135
|
|
20230831,151100,512414664,524,524,524,523,390
|
|
20230831,151000,512210307,524,524,525,524,1072
|
|
20230831,150900,511648569,525,524,525,524,1274
|
|
20230831,150800,510980742,524,525,525,524,178
|
|
20230831,150700,510887392,525,525,525,525,2
|
|
20230831,150600,510886342,525,524,525,524,2079
|
|
20230831,150500,509796944,524,524,524,524,300
|
|
20230831,150400,509639744,524,524,524,524,110
|
|
20230831,150300,509582104,524,524,525,524,1356
|
|
20230831,150200,508871559,525,525,525,525,111
|
|
20230831,150100,508813284,525,524,525,524,152
|
|
20230831,150000,508733626,525,523,525,523,2334
|
|
20230831,145900,507512544,524,524,524,524,104
|
|
20230831,145800,507458048,524,524,524,524,310
|
|
20230831,145700,507295608,524,524,524,523,6420
|
|
20230831,145600,503931547,524,524,524,524,3
|
|
20230831,145500,503929975,524,524,524,524,127
|
|
20230831,145400,503863427,524,523,524,523,1032
|
|
20230831,145300,503323680,524,524,524,524,206
|
|
20230831,145200,503215736,524,524,524,524,200
|
|
20230831,145100,503110936,524,524,524,524,208
|
|
20230831,145000,503001944,524,524,524,524,3
|
|
20230831,144900,503000372,524,525,525,524,4055
|
|
20230831,144800,500875550,524,524,524,524,36
|
|
20230831,144700,500856686,525,524,525,524,2005
|
|
20230831,144600,499806061,525,525,525,525,0
|
|
20230831,144500,499806061,525,524,525,524,6
|
|
20230831,144400,499802915,525,525,525,525,10
|
|
20230831,144300,499797665,525,525,525,525,70
|
|
20230831,144200,499760915,525,525,525,525,0
|
|
20230831,144100,499760915,525,525,525,524,551
|
|
20230831,144000,499472140,525,525,525,525,80
|
|
20230831,143900,499430140,524,524,524,524,50
|
|
20230831,143800,499403940,525,525,525,525,3
|
|
20230831,143700,499402365,523,524,525,523,30413
|
|
20230831,143600,483486581,525,525,525,525,1
|
|
20230831,143500,483486056,524,524,524,524,10003
|
|
20230831,143400,478244484,524,524,524,524,2001
|
|
20230831,143300,477195960,525,525,525,525,54
|
|
20230831,143200,477167610,525,526,526,525,1097
|
|
20230831,143100,476591684,525,526,526,525,8878
|
|
20230831,143000,471930688,526,526,526,526,0
|
|
20230831,142900,471930688,526,526,526,526,50
|
|
20230831,142800,471904388,526,526,526,526,0
|
|
20230831,142700,471904388,526,526,526,526,0
|
|
20230831,142600,471904388,526,526,526,526,0
|
|
20230831,142500,471904388,526,526,526,526,3
|
|
20230831,142400,471902810,526,526,526,526,1
|
|
20230831,142300,471902284,526,525,526,525,9392
|
|
20230831,142200,466971481,526,526,526,526,1
|
|
20230831,142100,466970955,526,526,526,526,9
|
|
20230831,142000,466966221,526,526,526,526,5
|
|
20230831,141900,466963591,526,526,526,526,1
|
|
20230831,141800,466963065,526,526,526,526,21
|
|
20230831,141700,466952019,526,526,526,526,0
|
|
20230831,141600,466952019,526,526,526,526,3630
|
|
20230831,141500,465042639,525,525,525,525,1
|
|
20230831,141400,465042114,526,525,526,525,10626
|
|
20230831,141300,459463454,526,526,526,526,103
|
|
20230831,141200,459409276,526,526,526,526,15
|
|
20230831,141100,459401386,525,526,526,525,36
|
|
20230831,141000,459382457,526,525,526,525,13763
|
|
20230831,140900,452156881,525,525,525,525,31
|
|
20230831,140800,452140606,524,525,525,524,677
|
|
20230831,140700,451785183,525,525,525,524,128
|
|
20230831,140600,451718083,525,525,525,525,5301
|
|
20230831,140500,448935058,525,525,525,524,1649
|
|
20230831,140400,448070478,524,525,525,524,720
|
|
20230831,140300,447692483,525,525,525,525,301
|
|
20230831,140200,447534458,525,525,525,525,1
|
|
20230831,140100,447533933,525,525,525,525,27
|
|
20230831,140000,447519758,525,525,525,525,50
|
|
20230831,135900,447493508,525,525,525,525,1008
|
|
20230831,135800,446964308,525,525,525,525,2110
|
|
20230831,135700,445856558,525,525,525,525,0
|
|
20230831,135600,445856558,525,525,525,525,38
|
|
20230831,135500,445836608,525,525,525,525,5
|
|
20230831,135400,445833983,525,525,525,525,0
|
|
20230831,135300,445833983,525,525,525,525,1
|
|
20230831,135200,445833458,525,525,525,525,3
|
|
20230831,135100,445831883,524,525,525,524,59
|
|
20230831,135000,445800923,525,526,526,525,548
|
|
20230831,134900,445513222,525,526,526,525,170
|
|
20230831,134800,445423902,526,526,526,526,1
|
|
20230831,134700,445423376,526,526,526,526,2
|
|
20230831,134600,445422324,525,526,526,525,210
|
|
20230831,134500,445312064,526,526,526,526,100
|
|
20230831,134400,445259464,526,526,526,526,102
|
|
20230831,134300,445205812,526,526,526,526,5
|
|
20230831,134200,445203182,526,526,526,526,4
|
|
20230831,134100,445201078,526,526,526,526,0
|
|
20230831,134000,445201078,526,526,526,526,2
|
|
20230831,133900,445200026,526,526,526,526,125
|
|
20230831,133800,445134276,526,526,526,526,2
|
|
20230831,133700,445133224,526,525,526,525,48
|
|
20230831,133600,445108023,526,526,526,526,200
|
|
20230831,133500,445002823,526,526,526,526,0
|
|
20230831,133400,445002823,526,526,526,526,0
|
|
20230831,133300,445002823,526,527,527,526,2300
|
|
20230831,133200,443792821,527,526,527,526,3
|
|
20230831,133100,443791242,526,526,527,526,9268
|
|
20230831,133000,438909979,526,526,526,526,100
|
|
20230831,132900,438857379,526,526,526,526,100
|
|
20230831,132800,438804779,525,526,526,525,501
|
|
20230831,132700,438541254,525,525,525,525,400
|
|
20230831,132600,438331254,526,526,526,526,1
|
|
20230831,132500,438330728,525,525,525,525,5000
|
|
20230831,132400,435705728,525,525,525,525,3014
|
|
20230831,132300,434123378,525,524,525,524,13895
|
|
20230831,132200,426835503,524,525,525,524,13717
|
|
20230831,132100,419642310,526,526,526,526,125
|
|
20230831,132000,419576560,526,526,526,526,81
|
|
20230831,131900,419533954,525,527,527,525,20412
|
|
20230831,131800,408817652,526,526,526,525,3763
|
|
20230831,131700,406840315,526,526,526,526,25
|
|
20230831,131600,406827165,526,526,526,526,2
|
|
20230831,131500,406826113,526,525,526,525,1504
|
|
20230831,131400,406036508,525,526,526,525,8
|
|
20230831,131300,406032303,526,525,526,525,14075
|
|
20230831,131200,398642926,526,526,526,526,300
|
|
20230831,131100,398485126,526,526,526,526,623
|
|
20230831,131000,398157428,526,527,527,526,11042
|
|
20230831,130900,392349332,527,527,527,527,4
|
|
20230831,130800,392347224,527,527,527,527,105
|
|
20230831,130700,392291889,527,526,527,526,405
|
|
20230831,130600,392078854,526,526,526,526,5849
|
|
20230831,130500,389002280,527,527,527,527,0
|
|
20230831,130400,389002280,527,527,527,527,0
|
|
20230831,130300,389002280,527,527,527,526,1105
|
|
20230831,130200,388420945,527,527,527,527,4
|
|
20230831,130100,388418837,527,527,527,527,10
|
|
20230831,130000,388413567,527,527,527,527,6
|
|
20230831,125900,388410405,526,526,526,526,20
|
|
20230831,125800,388399885,527,527,527,527,5
|
|
20230831,125700,388397250,527,526,527,526,1026
|
|
20230831,125600,387857573,527,527,527,527,1
|
|
20230831,125500,387857046,526,526,526,526,30
|
|
20230831,125400,387841266,527,527,527,527,0
|
|
20230831,125300,387841266,527,526,527,526,139
|
|
20230831,125200,387768151,526,527,527,526,1864
|
|
20230831,125100,386785824,527,526,527,526,2222
|
|
20230831,125000,385617050,527,527,527,527,110
|
|
20230831,124900,385559080,527,527,527,526,5513
|
|
20230831,124800,382658874,527,527,527,527,43
|
|
20230831,124700,382636213,527,527,527,526,3259
|
|
20230831,124600,380921720,527,527,527,527,1
|
|
20230831,124500,380921193,527,527,527,527,1
|
|
20230831,124400,380920666,527,527,527,526,3905
|
|
20230831,124300,378866625,527,527,527,527,1142
|
|
20230831,124200,378264791,527,527,527,526,339
|
|
20230831,124100,378086475,526,527,527,526,242
|
|
20230831,124000,377959170,528,527,528,526,8001
|
|
20230831,123900,373750641,528,527,528,526,2002
|
|
20230831,123800,372697346,528,528,528,528,1
|
|
20230831,123700,372696818,528,528,528,527,37
|
|
20230831,123600,372677294,528,527,528,527,2
|
|
20230831,123500,372676239,528,528,528,528,2687
|
|
20230831,123400,371257503,528,527,528,526,438
|
|
20230831,123300,371026479,528,528,528,528,3
|
|
20230831,123200,371024895,528,527,528,527,3
|
|
20230831,123100,371023312,528,526,528,526,3
|
|
20230831,123000,371021732,528,527,528,526,894
|
|
20230831,122900,370551420,528,528,528,528,0
|
|
20230831,122800,370551420,528,528,528,528,5
|
|
20230831,122700,370548780,526,528,528,526,4314
|
|
20230831,122600,368278534,528,528,528,527,1686
|
|
20230831,122500,367389326,528,530,530,528,6169
|
|
20230831,122400,364122603,530,530,530,530,1006
|
|
20230831,122300,363589423,530,529,530,529,100
|
|
20230831,122200,363536522,529,529,529,529,13474
|
|
20230831,122100,356408776,529,529,529,529,0
|
|
20230831,122000,356408776,529,529,529,529,236
|
|
20230831,121900,356283932,529,529,529,529,10
|
|
20230831,121800,356278642,529,529,529,529,12
|
|
20230831,121700,356272294,529,529,529,529,6
|
|
20230831,121600,356269120,528,528,528,528,400
|
|
20230831,121500,356057920,529,529,529,529,10
|
|
20230831,121400,356052630,529,529,529,529,5
|
|
20230831,121300,356049985,529,529,529,529,7
|
|
20230831,121200,356046282,529,528,529,528,2378
|
|
20230831,121100,354790697,528,528,528,528,1
|
|
20230831,121000,354790169,528,528,528,527,8923
|
|
20230831,120900,350087446,529,529,529,529,0
|
|
20230831,120800,350087446,529,529,529,529,0
|
|
20230831,120700,350087446,529,529,529,529,105
|
|
20230831,120600,350031901,529,529,529,529,0
|
|
20230831,120500,350031901,529,529,529,529,0
|
|
20230831,120400,350031901,529,529,529,529,1503
|
|
20230831,120300,349236814,529,529,529,529,1
|
|
20230831,120200,349236285,529,529,529,529,0
|
|
20230831,120100,349236285,529,529,529,529,100
|
|
20230831,120000,349183385,529,529,529,529,0
|
|
20230831,115900,349183385,529,529,529,529,0
|
|
20230831,115800,349183385,529,529,529,529,0
|
|
20230831,115700,349183385,529,529,529,529,100
|
|
20230831,115600,349130485,529,529,529,529,408
|
|
20230831,115500,348914653,529,529,529,529,0
|
|
20230831,115400,348914653,529,528,529,528,304
|
|
20230831,115300,348754137,528,529,529,528,31
|
|
20230831,115200,348737739,528,528,528,528,0
|
|
20230831,115100,348737739,528,529,529,528,310
|
|
20230831,115000,348574049,529,529,529,529,0
|
|
20230831,114900,348574049,529,529,529,529,3
|
|
20230831,114800,348572462,529,529,529,529,1
|
|
20230831,114700,348571933,528,528,528,528,224
|
|
20230831,114600,348453661,529,529,529,529,2002
|
|
20230831,114500,347394603,529,529,529,529,180
|
|
20230831,114400,347299383,529,529,529,529,100
|
|
20230831,114300,347246483,529,529,529,529,1095
|
|
20230831,114200,346667228,529,529,529,529,50
|
|
20230831,114100,346640778,528,528,528,528,0
|
|
20230831,114000,346640778,528,528,528,528,14
|
|
20230831,113900,346633386,528,528,528,528,100
|
|
20230831,113800,346580586,528,528,528,528,100
|
|
20230831,113700,346527786,528,529,529,528,3720
|
|
20230831,113600,344563606,528,528,528,528,0
|
|
20230831,113500,344563606,528,528,528,528,80
|
|
20230831,113400,344521366,528,528,528,528,2058
|
|
20230831,113300,343434742,528,528,528,528,104
|
|
20230831,113200,343379830,528,528,528,528,1
|
|
20230831,113100,343379302,528,528,528,527,939
|
|
20230831,113000,342883522,527,527,527,527,7248
|
|
20230831,112900,339063826,527,527,527,527,7
|
|
20230831,112800,339060137,527,527,527,527,51
|
|
20230831,112700,339033260,527,527,527,526,45
|
|
20230831,112600,339009575,526,527,527,526,2503
|
|
20230831,112500,337692844,528,528,528,526,2314
|
|
20230831,112400,336475670,528,527,528,526,1188
|
|
20230831,112300,335850778,528,528,528,528,11
|
|
20230831,112200,335844970,528,528,528,528,22
|
|
20230831,112100,335833354,526,528,528,526,466
|
|
20230831,112000,335588008,526,527,528,526,13502
|
|
20230831,111900,328485850,527,527,527,527,44
|
|
20230831,111800,328462662,527,526,527,526,12
|
|
20230831,111700,328456339,527,527,527,527,1312
|
|
20230831,111600,327764915,528,527,528,527,11
|
|
20230831,111500,327759108,528,528,528,528,0
|
|
20230831,111400,327759108,528,528,528,528,0
|
|
20230831,111300,327759108,528,528,528,528,0
|
|
20230831,111200,327759108,528,527,528,527,1090
|
|
20230831,111100,327184608,527,527,527,527,412
|
|
20230831,111000,326967484,528,528,528,527,432
|
|
20230831,110900,326739813,528,528,528,528,0
|
|
20230831,110800,326739813,528,528,528,528,0
|
|
20230831,110700,326739813,528,528,528,528,201
|
|
20230831,110600,326633685,527,528,528,527,8
|
|
20230831,110500,326629462,528,528,528,528,0
|
|
20230831,110400,326629462,528,528,528,528,9
|
|
20230831,110300,326624710,528,528,528,528,17
|
|
20230831,110200,326615734,526,528,528,526,107
|
|
20230831,110100,326559442,528,528,528,528,3
|
|
20230831,110000,326557858,526,526,526,526,200
|
|
20230831,105900,326452658,528,526,528,526,611
|
|
20230831,105800,326131270,528,528,528,528,57
|
|
20230831,105700,326101174,528,528,528,528,8
|
|
20230831,105600,326096950,528,528,528,528,17
|
|
20230831,105500,326087974,528,526,528,526,101
|
|
20230831,105400,326034846,526,527,527,526,20095
|
|
20230831,105300,315464425,528,528,528,527,13647
|
|
20230831,105200,308267172,529,529,529,529,1
|
|
20230831,105100,308266643,529,529,529,529,0
|
|
20230831,105000,308266643,529,529,529,529,2
|
|
20230831,104900,308265585,529,527,529,527,11835
|
|
20230831,104800,302026837,527,527,528,527,3798
|
|
20230831,104700,300023793,528,527,528,527,4901
|
|
20230831,104600,297440965,528,528,528,528,42
|
|
20230831,104500,297418789,528,528,528,528,0
|
|
20230831,104400,297418789,528,528,528,528,2
|
|
20230831,104300,297417733,529,529,529,529,3
|
|
20230831,104200,297416146,529,529,529,529,0
|
|
20230831,104100,297416146,529,528,529,528,113
|
|
20230831,104000,297356379,528,528,528,528,54
|
|
20230831,103900,297327867,528,529,529,528,8489
|
|
20230831,103800,292845663,529,529,529,529,0
|
|
20230831,103700,292845663,529,529,529,529,2125
|
|
20230831,103600,291721538,530,530,530,530,100
|
|
20230831,103500,291668538,530,529,530,529,45
|
|
20230831,103400,291644713,530,529,530,529,101
|
|
20230831,103300,291591283,530,530,530,530,100
|
|
20230831,103200,291538283,530,530,530,530,1
|
|
20230831,103100,291537753,529,529,529,528,12746
|
|
20230831,103000,284797665,528,529,529,528,753
|
|
20230831,102900,284399821,529,529,529,529,10
|
|
20230831,102800,284394531,529,529,529,529,62
|
|
20230831,102700,284361733,528,528,529,527,37356
|
|
20230831,102600,264654645,529,529,529,528,1108
|
|
20230831,102500,264069512,529,529,529,529,0
|
|
20230831,102400,264069512,529,530,530,529,201
|
|
20230831,102300,263963173,530,530,530,529,345
|
|
20230831,102200,263780372,530,530,530,530,52
|
|
20230831,102100,263752812,530,529,530,529,2484
|
|
20230831,102000,262438748,530,530,530,529,169
|
|
20230831,101900,262349186,530,530,530,530,6
|
|
20230831,101800,262346006,530,531,531,530,26
|
|
20230831,101700,262332225,530,530,530,530,11
|
|
20230831,101600,262326395,529,530,530,529,7007
|
|
20230831,101500,258618940,531,531,531,531,0
|
|
20230831,101400,258618940,531,531,531,531,100
|
|
20230831,101300,258565840,531,530,531,530,289
|
|
20230831,101200,258412650,530,531,531,530,230
|
|
20230831,101100,258290720,531,531,531,531,211
|
|
20230831,101000,258178679,530,530,530,530,8
|
|
20230831,100900,258174439,531,531,531,530,5094
|
|
20230831,100800,255469527,531,530,531,530,6908
|
|
20230831,100700,251806386,530,531,531,530,1498
|
|
20230831,100600,251012427,531,531,531,531,0
|
|
20230831,100500,251012427,531,531,531,530,6993
|
|
20230831,100400,247303144,531,531,531,531,366
|
|
20230831,100300,247108798,531,532,532,531,557
|
|
20230831,100200,246812481,532,532,532,530,1673
|
|
20230831,100100,245925684,532,533,533,531,2014
|
|
20230831,100000,244856245,533,533,533,530,4961
|
|
20230831,095900,242224848,533,533,533,533,0
|
|
20230831,095800,242224848,533,532,533,531,3833
|
|
20230831,095700,240188030,533,533,533,531,5156
|
|
20230831,095600,237442826,533,533,533,533,255
|
|
20230831,095500,237306911,533,533,533,533,400
|
|
20230831,095400,237093711,534,534,534,534,0
|
|
20230831,095300,237093711,534,533,534,533,411
|
|
20230831,095200,236874247,534,534,534,534,100
|
|
20230831,095100,236820847,534,534,534,534,286
|
|
20230831,095000,236668123,534,533,534,533,113
|
|
20230831,094900,236607881,534,534,534,534,12
|
|
20230831,094800,236601473,531,534,534,531,4745
|
|
20230831,094700,234078054,533,533,533,532,3501
|
|
20230831,094600,232214515,534,533,534,533,2
|
|
20230831,094500,232213448,533,534,534,533,141
|
|
20230831,094400,232138155,535,534,535,534,41
|
|
20230831,094300,232116260,535,536,536,535,6663
|
|
20230831,094200,228549656,537,537,537,536,1853
|
|
20230831,094100,227554645,537,537,537,536,81
|
|
20230831,094000,227511178,537,537,537,536,457
|
|
20230831,093900,227266114,537,537,538,536,15942
|
|
20230831,093800,218714650,538,538,538,538,179
|
|
20230831,093700,218618348,538,537,538,537,113
|
|
20230831,093600,218557654,539,538,539,538,4863
|
|
20230831,093500,215941259,538,539,539,537,4031
|
|
20230831,093400,213770088,539,537,539,537,8934
|
|
20230831,093300,208966236,537,537,537,537,5
|
|
20230831,093200,208963551,537,536,537,535,3891
|
|
20230831,093100,206878025,536,534,536,534,20264
|
|
20230831,093000,196038079,534,534,535,534,2720
|
|
20230831,092900,194585397,535,536,536,534,9738
|
|
20230831,092800,189384481,536,536,536,536,1548
|
|
20230831,092700,188554753,535,535,536,533,32754
|
|
20230831,092600,171081975,536,535,536,534,4216
|
|
20230831,092500,168826785,534,536,536,534,1472
|
|
20230831,092400,168040020,535,537,537,535,9643
|
|
20230831,092300,162881005,535,537,537,534,5831
|
|
20230831,092200,159766030,537,537,537,535,1888
|
|
20230831,092100,158755238,537,534,537,533,25879
|
|
20230831,092000,144900458,534,533,534,533,3230
|
|
20230831,091900,143178856,532,532,533,532,1810
|
|
20230831,091800,142215832,533,533,533,533,3
|
|
20230831,091700,142214233,532,532,532,532,3
|
|
20230831,091600,142212637,533,533,534,533,4044
|
|
20230831,091500,140056624,533,533,534,533,5283
|
|
20230831,091400,137240784,533,531,533,531,4508
|
|
20230831,091300,134840474,533,533,533,531,1208
|
|
20230831,091200,134198608,533,533,533,531,26294
|
|
20230831,091100,120183910,533,529,533,529,22965
|
|
20230831,091000,108001399,529,528,530,527,54973
|
|
20230831,090900,79003814,529,530,530,528,13277
|
|
20230831,090800,71992179,530,530,530,529,829
|
|
20230831,090700,71552905,530,531,531,530,2087
|
|
20230831,090600,70446708,531,530,531,528,18029
|
|
20230831,090500,60905201,531,530,535,530,10191
|
|
20230831,090400,55498592,530,533,535,530,12829
|
|
20230831,090300,48660775,533,533,533,533,4246
|
|
20230831,090200,46397657,534,535,535,532,2129
|
|
20230831,090100,45262211,535,535,536,535,15956
|
|
20230831,090000,36722941,535,534,536,534,63963
|