627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192400,14960240536,502,502,502,502,295324
|
|
20240830,192300,14960240536,502,502,502,502,0
|
|
20240830,192200,14960240536,502,502,502,502,0
|
|
20240830,192100,14960240536,502,502,502,502,0
|
|
20240830,192000,14960240536,502,502,502,502,0
|
|
20240830,191900,14960240536,502,502,502,502,0
|
|
20240830,191800,14960240536,502,502,502,502,0
|
|
20240830,191700,14960240536,502,502,502,502,0
|
|
20240830,191600,14960240536,502,502,502,502,0
|
|
20240830,191500,14960240536,502,502,502,502,0
|
|
20240830,191400,14960240536,502,502,502,502,0
|
|
20240830,191300,14960240536,502,502,502,502,0
|
|
20240830,191200,14960240536,502,502,502,502,0
|
|
20240830,191100,14960240536,502,502,502,502,0
|
|
20240830,191000,14960240536,502,502,502,502,0
|
|
20240830,190900,14960240536,502,502,502,502,0
|
|
20240830,190800,14960240536,502,502,502,502,0
|
|
20240830,190700,14960240536,502,502,502,502,0
|
|
20240830,190600,14960240536,502,502,502,502,0
|
|
20240830,190500,14960240536,502,502,502,502,0
|
|
20240830,190400,14960240536,502,502,502,502,0
|
|
20240830,190300,14960240536,502,502,502,502,0
|
|
20240830,190200,14960240536,502,502,502,502,0
|
|
20240830,190100,14960240536,502,502,502,502,0
|
|
20240830,190000,14960240536,502,502,502,502,0
|
|
20240830,185900,14960240536,502,502,502,502,0
|
|
20240830,185800,14960240536,502,502,502,502,0
|
|
20240830,185700,14960240536,502,502,502,502,0
|
|
20240830,185600,14960240536,502,502,502,502,0
|
|
20240830,185500,14960240536,502,502,502,502,0
|
|
20240830,185400,14960240536,502,502,502,502,295324
|
|
20240830,185300,14960240536,502,502,502,502,0
|
|
20240830,185200,14960240536,502,502,502,502,0
|
|
20240830,185100,14960240536,502,502,502,502,0
|
|
20240830,185000,14960240536,502,502,502,502,0
|
|
20240830,184900,14960240536,502,502,502,502,0
|
|
20240830,184800,14960240536,502,502,502,502,0
|
|
20240830,184700,14960240536,502,502,502,502,0
|
|
20240830,184600,14960240536,502,502,502,502,0
|
|
20240830,184500,14960240536,502,502,502,502,0
|
|
20240830,184400,14960240536,502,502,502,502,0
|
|
20240830,184300,14960240536,502,502,502,502,0
|
|
20240830,184200,14960240536,502,502,502,502,0
|
|
20240830,184100,14960240536,502,502,502,502,0
|
|
20240830,184000,14960240536,502,502,502,502,0
|
|
20240830,183900,14960240536,502,502,502,502,0
|
|
20240830,183800,14960240536,502,502,502,502,0
|
|
20240830,183700,14960240536,502,502,502,502,0
|
|
20240830,183600,14960240536,502,502,502,502,0
|
|
20240830,183500,14960240536,502,502,502,502,0
|
|
20240830,183400,14960240536,502,502,502,502,0
|
|
20240830,183300,14960240536,502,502,502,502,0
|
|
20240830,183200,14960240536,502,502,502,502,0
|
|
20240830,183100,14960240536,502,502,502,502,0
|
|
20240830,183000,14960240536,502,502,502,502,0
|
|
20240830,182900,14960240536,502,502,502,502,0
|
|
20240830,182800,14960240536,502,502,502,502,0
|
|
20240830,182700,14960240536,502,502,502,502,0
|
|
20240830,182600,14960240536,502,502,502,502,0
|
|
20240830,182500,14960240536,502,502,502,502,0
|
|
20240830,182400,14960240536,502,502,502,502,295324
|
|
20240830,182300,14960240536,502,502,502,502,0
|
|
20240830,182200,14960240536,502,502,502,502,0
|
|
20240830,182100,14960240536,502,502,502,502,0
|
|
20240830,182000,14960240536,502,502,502,502,0
|
|
20240830,181900,14960240536,502,502,502,502,0
|
|
20240830,181800,14960240536,502,502,502,502,0
|
|
20240830,181700,14960240536,502,502,502,502,0
|
|
20240830,181600,14960240536,502,502,502,502,0
|
|
20240830,181500,14960240536,502,502,502,502,0
|
|
20240830,181400,14960240536,502,502,502,502,0
|
|
20240830,181300,14960240536,502,502,502,502,0
|
|
20240830,181200,14960240536,502,502,502,502,0
|
|
20240830,181100,14960240536,502,502,502,502,0
|
|
20240830,181000,14960240536,502,502,502,502,0
|
|
20240830,180900,14960240536,502,502,502,502,0
|
|
20240830,180800,14960240536,502,502,502,502,0
|
|
20240830,180700,14960240536,502,502,502,502,0
|
|
20240830,180600,14960240536,502,502,502,502,0
|
|
20240830,180500,14960240536,502,502,502,502,0
|
|
20240830,180400,14960240536,502,502,502,502,0
|
|
20240830,180300,14960240536,502,502,502,502,0
|
|
20240830,180200,14960240536,502,502,502,502,0
|
|
20240830,180100,14960240536,502,502,502,502,0
|
|
20240830,180000,14960240536,502,502,502,502,0
|
|
20240830,175900,14960240536,502,502,502,502,0
|
|
20240830,175800,14960240536,502,502,502,502,0
|
|
20240830,175700,14960240536,502,502,502,502,0
|
|
20240830,175600,14960240536,502,502,502,502,0
|
|
20240830,175500,14960240536,502,502,502,502,0
|
|
20240830,175400,14960240536,502,502,502,502,295324
|
|
20240830,175300,14960240536,502,502,502,502,0
|
|
20240830,175200,14960240536,502,502,502,502,0
|
|
20240830,175100,14960240536,502,502,502,502,0
|
|
20240830,175000,14960240536,502,502,502,502,0
|
|
20240830,174900,14960240536,502,502,502,502,0
|
|
20240830,174800,14960240536,502,502,502,502,0
|
|
20240830,174700,14960240536,502,502,502,502,0
|
|
20240830,174600,14960240536,502,502,502,502,0
|
|
20240830,174500,14960240536,502,502,502,502,0
|
|
20240830,174400,14960240536,502,502,502,502,0
|
|
20240830,174300,14960240536,502,502,502,502,0
|
|
20240830,174200,14960240536,502,502,502,502,0
|
|
20240830,174100,14960240536,502,502,502,502,0
|
|
20240830,174000,14960240536,502,502,502,502,0
|
|
20240830,173900,14960240536,502,502,502,502,0
|
|
20240830,173800,14960240536,502,502,502,502,0
|
|
20240830,173700,14960240536,502,502,502,502,0
|
|
20240830,173600,14960240536,502,502,502,502,0
|
|
20240830,173500,14960240536,502,502,502,502,0
|
|
20240830,173400,14960240536,502,502,502,502,0
|
|
20240830,173300,14960240536,502,502,502,502,0
|
|
20240830,173200,14960240536,502,502,502,502,0
|
|
20240830,173100,14960240536,502,502,502,502,0
|
|
20240830,173000,14960240536,502,502,502,502,0
|
|
20240830,172900,14960240536,502,502,502,502,0
|
|
20240830,172800,14960240536,502,502,502,502,0
|
|
20240830,172700,14960240536,502,502,502,502,0
|
|
20240830,172600,14960240536,502,502,502,502,0
|
|
20240830,172500,14960240536,502,502,502,502,0
|
|
20240830,172400,14960240536,502,502,502,502,295324
|
|
20240830,172300,14960240536,502,502,502,502,0
|
|
20240830,172200,14960240536,502,502,502,502,0
|
|
20240830,172100,14960240536,502,502,502,502,0
|
|
20240830,172000,14960240536,502,502,502,502,0
|
|
20240830,171900,14960240536,502,502,502,502,0
|
|
20240830,171800,14960240536,502,502,502,502,0
|
|
20240830,171700,14960240536,502,502,502,502,0
|
|
20240830,171600,14960240536,502,502,502,502,0
|
|
20240830,171500,14960240536,502,502,502,502,0
|
|
20240830,171400,14960240536,502,502,502,502,0
|
|
20240830,171300,14960240536,502,502,502,502,0
|
|
20240830,171200,14960240536,502,502,502,502,0
|
|
20240830,171100,14960240536,502,502,502,502,0
|
|
20240830,171000,14960240536,502,502,502,502,0
|
|
20240830,170900,14960240536,502,502,502,502,0
|
|
20240830,170800,14960240536,502,502,502,502,0
|
|
20240830,170700,14960240536,502,502,502,502,0
|
|
20240830,170600,14960240536,502,502,502,502,0
|
|
20240830,170500,14960240536,502,502,502,502,0
|
|
20240830,170400,14960240536,502,502,502,502,0
|
|
20240830,170300,14960240536,502,502,502,502,0
|
|
20240830,170200,14960240536,502,502,502,502,0
|
|
20240830,170100,14960240536,502,502,502,502,0
|
|
20240830,170000,14960240536,502,502,502,502,0
|
|
20240830,165900,14960240536,502,502,502,502,0
|
|
20240830,165800,14960240536,502,502,502,502,0
|
|
20240830,165700,14960240536,502,502,502,502,0
|
|
20240830,165600,14960240536,502,502,502,502,0
|
|
20240830,165500,14960240536,502,502,502,502,0
|
|
20240830,165400,14960240536,502,502,502,502,295324
|
|
20240830,165300,14960240536,502,502,502,502,0
|
|
20240830,165200,14960240536,502,502,502,502,0
|
|
20240830,165100,14960240536,502,502,502,502,0
|
|
20240830,165000,14960240536,502,502,502,502,0
|
|
20240830,164900,14960240536,502,502,502,502,0
|
|
20240830,164800,14960240536,502,502,502,502,0
|
|
20240830,164700,14960240536,502,502,502,502,0
|
|
20240830,164600,14960240536,502,502,502,502,0
|
|
20240830,164500,14960240536,502,502,502,502,0
|
|
20240830,164400,14960240536,502,502,502,502,0
|
|
20240830,164300,14960240536,502,502,502,502,0
|
|
20240830,164200,14960240536,502,502,502,502,0
|
|
20240830,164100,14960240536,502,502,502,502,0
|
|
20240830,164000,14960240536,502,502,502,502,0
|
|
20240830,163900,14960240536,502,502,502,502,0
|
|
20240830,163800,14960240536,502,502,502,502,0
|
|
20240830,163700,14960240536,502,502,502,502,0
|
|
20240830,163600,14960240536,502,502,502,502,0
|
|
20240830,163500,14960240536,502,502,502,502,0
|
|
20240830,163400,14960240536,502,502,502,502,0
|
|
20240830,163300,14960240536,502,502,502,502,0
|
|
20240830,163200,14960240536,502,502,502,502,0
|
|
20240830,163100,14960240536,502,502,502,502,0
|
|
20240830,163000,14960240536,502,502,502,502,0
|
|
20240830,162900,14960240536,502,502,502,502,0
|
|
20240830,162800,14960240536,502,502,502,502,0
|
|
20240830,162700,14960240536,502,502,502,502,0
|
|
20240830,162600,14960240536,502,502,502,502,0
|
|
20240830,162500,14960240536,502,502,502,502,0
|
|
20240830,162400,14960240536,502,502,502,502,295324
|
|
20240830,162300,14960240536,502,502,502,502,0
|
|
20240830,162200,14960240536,502,502,502,502,0
|
|
20240830,162100,14960240536,502,502,502,502,0
|
|
20240830,162000,14960240536,502,502,502,502,0
|
|
20240830,161900,14960240536,502,502,502,502,0
|
|
20240830,161800,14960240536,502,502,502,502,0
|
|
20240830,161700,14960240536,502,502,502,502,0
|
|
20240830,161600,14960240536,502,502,502,502,0
|
|
20240830,161500,14960240536,502,502,502,502,0
|
|
20240830,161400,14960240536,502,502,502,502,0
|
|
20240830,161300,14960240536,502,502,502,502,0
|
|
20240830,161200,14960240536,502,502,502,502,0
|
|
20240830,161100,14960240536,502,502,502,502,0
|
|
20240830,161000,14960240536,502,502,502,502,0
|
|
20240830,160900,14960240536,502,502,502,502,0
|
|
20240830,160800,14960240536,502,502,502,502,0
|
|
20240830,160700,14960240536,502,502,502,502,0
|
|
20240830,160600,14960240536,502,502,502,502,0
|
|
20240830,160500,14960240536,502,502,502,502,0
|
|
20240830,160400,14960240536,502,502,502,502,0
|
|
20240830,160300,14960240536,502,502,502,502,0
|
|
20240830,160200,14960240536,502,502,502,502,0
|
|
20240830,160100,14960240536,502,502,502,502,0
|
|
20240830,160000,14960240536,502,502,502,502,0
|
|
20240830,155900,14960240536,502,502,502,502,0
|
|
20240830,155800,14960240536,502,502,502,502,0
|
|
20240830,155700,14960240536,502,502,502,502,0
|
|
20240830,155600,14960240536,502,502,502,502,0
|
|
20240830,155500,14960240536,502,502,502,502,0
|
|
20240830,155400,14960240536,502,502,502,502,295324
|
|
20240830,155300,14960240536,502,502,502,502,0
|
|
20240830,155200,14960240536,502,502,502,502,0
|
|
20240830,155100,14960240536,502,502,502,502,0
|
|
20240830,155000,14960240536,502,502,502,502,0
|
|
20240830,154900,14960240536,502,502,502,502,0
|
|
20240830,154800,14960240536,502,502,502,502,0
|
|
20240830,154700,14960240536,502,502,502,502,0
|
|
20240830,154600,14960240536,502,502,502,502,0
|
|
20240830,154500,14960240536,502,502,502,502,0
|
|
20240830,154400,14960240536,502,502,502,502,0
|
|
20240830,154300,14960240536,502,502,502,502,0
|
|
20240830,154200,14960240536,502,502,502,502,0
|
|
20240830,154100,14960240536,502,502,502,502,0
|
|
20240830,154000,14960240536,502,502,502,502,0
|
|
20240830,153900,14960240536,502,502,502,502,0
|
|
20240830,153800,14960240536,502,502,502,502,0
|
|
20240830,153700,14960240536,502,502,502,502,0
|
|
20240830,153600,14960240536,502,502,502,502,0
|
|
20240830,153500,14960240536,502,502,502,502,0
|
|
20240830,153400,14960240536,502,502,502,502,0
|
|
20240830,153300,14960240536,502,502,502,502,0
|
|
20240830,153200,14960240536,502,502,502,502,295324
|
|
20240830,153100,14811987888,523,523,523,523,0
|
|
20240830,153000,14811987888,523,523,523,523,0
|
|
20240830,152900,14811987888,523,523,523,523,0
|
|
20240830,152800,14811987888,523,523,523,523,0
|
|
20240830,152700,14811987888,523,523,523,523,0
|
|
20240830,152600,14811987888,523,523,523,523,0
|
|
20240830,152500,14811987888,523,523,523,523,0
|
|
20240830,152400,14811987888,523,523,523,523,0
|
|
20240830,152300,14811987888,523,523,523,523,0
|
|
20240830,152200,14811987888,523,523,523,523,0
|
|
20240830,152100,14811987888,523,523,523,523,0
|
|
20240830,152000,14811987888,523,523,523,523,0
|
|
20240830,151900,14811987888,523,514,523,514,73286
|
|
20240830,151800,14773976343,515,513,515,512,19575
|
|
20240830,151700,14763906115,513,514,518,512,58699
|
|
20240830,151600,14733583173,514,513,515,512,45473
|
|
20240830,151500,14710221283,514,505,516,505,64578
|
|
20240830,151400,14677262399,504,505,506,503,33132
|
|
20240830,151300,14660549804,505,500,505,500,35130
|
|
20240830,151200,14642908439,500,502,504,499,42964
|
|
20240830,151100,14621388945,503,505,505,501,29759
|
|
20240830,151000,14606419501,505,503,506,503,36306
|
|
20240830,150900,14588124047,503,503,505,500,223183
|
|
20240830,150800,14475866255,503,498,504,493,68036
|
|
20240830,150700,14442081917,498,493,503,492,44673
|
|
20240830,150600,14419836733,493,495,500,493,53801
|
|
20240830,150500,14393135833,495,501,503,487,259466
|
|
20240830,150400,14264980285,501,506,507,501,53351
|
|
20240830,150300,14238109643,505,504,507,504,40023
|
|
20240830,150200,14217914055,500,500,500,500,0
|
|
20240830,150100,14217914055,500,509,510,500,122063
|
|
20240830,150000,14156563336,510,510,511,508,15395
|
|
20240830,145900,14148720472,510,511,511,508,4305
|
|
20240830,145800,14146521453,511,507,511,506,28777
|
|
20240830,145700,14131918477,508,508,511,507,36246
|
|
20240830,145600,14113511713,508,508,511,506,49803
|
|
20240830,145500,14088259859,508,513,514,508,32463
|
|
20240830,145400,14071734566,514,514,514,510,25310
|
|
20240830,145300,14058797498,515,511,515,511,11811
|
|
20240830,145200,14052742488,512,510,515,509,13035
|
|
20240830,145100,14046080486,510,514,514,510,10290
|
|
20240830,145000,14040816684,515,516,519,514,30107
|
|
20240830,144900,14025273887,516,509,519,509,27589
|
|
20240830,144800,14011035752,510,515,515,507,65293
|
|
20240830,144700,13977817214,514,516,516,512,7716
|
|
20240830,144600,13973853426,512,515,516,512,6056
|
|
20240830,144500,13970746136,515,517,518,513,1998
|
|
20240830,144400,13969717040,516,519,519,516,21795
|
|
20240830,144300,13958453934,517,512,519,512,9152
|
|
20240830,144200,13953731599,512,511,513,509,37945
|
|
20240830,144100,13934356399,512,513,513,512,6333
|
|
20240830,144000,13931112145,512,514,514,510,23383
|
|
20240830,143900,13919148994,514,518,519,514,7775
|
|
20240830,143800,13915131300,518,514,518,513,29569
|
|
20240830,143700,13899882286,513,513,518,513,10726
|
|
20240830,143600,13894357333,515,513,516,511,17900
|
|
20240830,143500,13885175844,513,517,517,511,29074
|
|
20240830,143400,13870228094,516,518,519,514,15524
|
|
20240830,143300,13862215661,518,521,521,513,9098
|
|
20240830,143200,13857527150,522,524,527,517,67998
|
|
20240830,143100,13822006913,523,508,523,507,44840
|
|
20240830,143000,13798942616,506,512,513,505,53456
|
|
20240830,142900,13771789498,512,515,516,512,18968
|
|
20240830,142800,13762022986,515,511,517,510,16196
|
|
20240830,142700,13753697935,510,514,514,510,26721
|
|
20240830,142600,13740012689,515,513,520,513,83044
|
|
20240830,142500,13697234313,513,515,518,502,265801
|
|
20240830,142400,13561766354,512,525,526,512,150289
|
|
20240830,142300,13483938743,525,528,528,525,1765
|
|
20240830,142200,13483009724,525,523,526,523,43096
|
|
20240830,142100,13460393049,523,528,529,523,57878
|
|
20240830,142000,13429904799,528,526,528,525,21596
|
|
20240830,141900,13418528964,526,527,528,525,47034
|
|
20240830,141800,13393750070,526,528,529,523,33775
|
|
20240830,141700,13375958502,528,523,529,523,59127
|
|
20240830,141600,13344868429,522,523,525,521,87317
|
|
20240830,141500,13299272976,525,523,528,522,44425
|
|
20240830,141400,13275991086,522,532,533,521,82493
|
|
20240830,141300,13232552922,532,529,534,529,49059
|
|
20240830,141200,13206520529,529,531,532,528,58848
|
|
20240830,141100,13175295441,535,536,537,530,73896
|
|
20240830,141000,13135809929,531,529,537,523,133753
|
|
20240830,140900,13065198494,528,534,537,523,280741
|
|
20240830,140800,12916808948,533,539,543,533,75001
|
|
20240830,140700,12876495997,538,547,548,536,75505
|
|
20240830,140600,12835662192,546,539,546,534,108081
|
|
20240830,140500,12777286853,540,551,554,540,89653
|
|
20240830,140400,12728249801,551,555,556,550,95764
|
|
20240830,140300,12675376275,556,554,559,551,46425
|
|
20240830,140200,12649580661,554,558,562,552,45632
|
|
20240830,140100,12624116891,558,553,560,551,83740
|
|
20240830,140000,12577652235,553,555,555,551,59803
|
|
20240830,135900,12544506078,557,557,557,557,0
|
|
20240830,135800,12544506078,557,558,560,557,132538
|
|
20240830,135700,12470620199,558,560,562,557,125815
|
|
20240830,135600,12400198752,560,560,560,558,44109
|
|
20240830,135500,12375550479,557,567,568,557,121937
|
|
20240830,135400,12307322334,565,570,570,562,56400
|
|
20240830,135300,12275462055,570,573,573,568,12470
|
|
20240830,135200,12268355847,573,574,575,567,39149
|
|
20240830,135100,12246019620,574,570,574,568,69562
|
|
20240830,135000,12206285137,570,562,570,558,121025
|
|
20240830,134900,12138167609,562,573,580,562,144009
|
|
20240830,134800,12056275861,572,584,588,566,148765
|
|
20240830,134700,11970663644,584,587,587,581,53240
|
|
20240830,134600,11939600689,588,591,591,587,8710
|
|
20240830,134500,11934482981,591,593,593,586,10040
|
|
20240830,134400,11928582833,592,591,594,588,36388
|
|
20240830,134300,11907113896,594,595,595,589,25132
|
|
20240830,134200,11892236228,594,599,599,594,42639
|
|
20240830,134100,11866837049,598,593,600,592,45711
|
|
20240830,134000,11839520052,592,599,600,590,56436
|
|
20240830,133900,11806007446,595,592,599,592,46460
|
|
20240830,133800,11778322427,594,593,596,591,41010
|
|
20240830,133700,11753947422,594,589,594,587,39522
|
|
20240830,133600,11730663685,589,588,590,588,6433
|
|
20240830,133500,11726876173,588,589,589,586,2620
|
|
20240830,133400,11725338591,587,587,589,587,7153
|
|
20240830,133300,11721137776,587,594,594,585,44878
|
|
20240830,133200,11694752326,590,593,596,589,3820
|
|
20240830,133100,11692495078,593,593,593,591,8788
|
|
20240830,133000,11687289195,593,594,594,587,43479
|
|
20240830,132900,11661654103,594,598,600,594,15895
|
|
20240830,132800,11652154903,597,601,602,597,50335
|
|
20240830,132700,11621979652,601,592,602,592,72189
|
|
20240830,132600,11578748008,593,587,593,587,23937
|
|
20240830,132500,11564600905,587,588,589,587,1410
|
|
20240830,132400,11563771830,587,588,588,585,8477
|
|
20240830,132300,11558804413,586,591,591,584,58176
|
|
20240830,132200,11524690745,591,595,595,591,5390
|
|
20240830,132100,11521501331,595,591,595,589,13738
|
|
20240830,132000,11513398434,591,595,595,591,9361
|
|
20240830,131900,11507852574,595,596,598,595,6466
|
|
20240830,131800,11503994669,596,595,596,588,19883
|
|
20240830,131700,11492198643,595,594,597,594,10273
|
|
20240830,131600,11486083318,594,591,594,588,3075
|
|
20240830,131500,11484266660,590,590,593,590,7756
|
|
20240830,131400,11479683883,593,599,599,589,28436
|
|
20240830,131300,11462770335,598,590,599,590,35482
|
|
20240830,131200,11441633189,594,591,597,587,31805
|
|
20240830,131100,11422860191,593,595,598,589,22706
|
|
20240830,131000,11409419494,595,590,601,589,167300
|
|
20240830,130900,11309354759,589,587,601,587,199490
|
|
20240830,130800,11190588160,590,581,592,581,72130
|
|
20240830,130700,11148129891,580,578,580,577,10887
|
|
20240830,130600,11141842837,577,577,580,575,24677
|
|
20240830,130500,11127628496,577,579,579,577,23771
|
|
20240830,130400,11113898581,579,579,580,579,2730
|
|
20240830,130300,11112316411,582,578,582,578,600
|
|
20240830,130200,11111969491,578,582,583,578,30137
|
|
20240830,130100,11094517046,582,584,585,582,19726
|
|
20240830,130000,11083005064,584,585,587,583,6948
|
|
20240830,125900,11078946871,584,587,587,584,6520
|
|
20240830,125800,11075129947,587,587,588,586,12986
|
|
20240830,125700,11067501818,588,584,590,584,51028
|
|
20240830,125600,11037561165,585,585,590,583,26805
|
|
20240830,125500,11021858606,585,584,585,583,6290
|
|
20240830,125400,11018187731,583,581,584,581,7627
|
|
20240830,125300,11013742436,581,581,581,581,4542
|
|
20240830,125200,11011103534,581,581,582,580,5976
|
|
20240830,125100,11007632231,581,581,581,581,5199
|
|
20240830,125000,11004611612,580,580,581,579,19068
|
|
20240830,124900,10993553424,580,580,580,578,17470
|
|
20240830,124800,10983440033,580,580,580,580,5243
|
|
20240830,124700,10980399093,582,583,583,580,6730
|
|
20240830,124600,10976484702,583,582,583,581,376
|
|
20240830,124500,10976266111,581,582,582,581,15825
|
|
20240830,124400,10967056965,580,582,582,579,10117
|
|
20240830,124300,10961188226,581,581,582,579,1578
|
|
20240830,124200,10960271648,582,580,582,578,8394
|
|
20240830,124100,10955404599,580,579,581,577,37361
|
|
20240830,124000,10933797461,579,581,581,578,35878
|
|
20240830,123900,10913038462,581,584,584,579,11197
|
|
20240830,123800,10906540713,584,585,585,581,5389
|
|
20240830,123700,10903392093,585,580,588,579,41853
|
|
20240830,123600,10879109469,580,581,581,577,15389
|
|
20240830,123500,10870202045,578,583,583,578,22000
|
|
20240830,123400,10857441301,582,585,586,580,16188
|
|
20240830,123300,10848011706,585,587,587,585,8452
|
|
20240830,123200,10843063597,587,587,590,585,23082
|
|
20240830,123100,10829484814,590,587,592,585,54606
|
|
20240830,123000,10797382211,586,583,586,581,23900
|
|
20240830,122900,10783410483,583,582,585,582,21017
|
|
20240830,122800,10771154672,581,580,582,579,20551
|
|
20240830,122700,10759217553,579,579,582,577,53179
|
|
20240830,122600,10728354105,577,575,579,573,28409
|
|
20240830,122500,10711985324,575,577,578,575,10425
|
|
20240830,122400,10705978224,576,573,577,572,8884
|
|
20240830,122300,10700875795,572,578,578,572,40955
|
|
20240830,122200,10677340939,578,577,578,574,55201
|
|
20240830,122100,10645573291,577,577,580,576,62300
|
|
20240830,122000,10609576529,577,574,578,572,38127
|
|
20240830,121900,10587654020,574,580,582,572,201330
|
|
20240830,121800,10471795541,580,582,585,580,33113
|
|
20240830,121700,10452534229,582,593,593,578,153731
|
|
20240830,121600,10362947622,591,594,594,591,10455
|
|
20240830,121500,10356761538,594,590,594,590,11319
|
|
20240830,121400,10350065597,590,591,594,587,23699
|
|
20240830,121300,10336067416,591,596,596,591,5069
|
|
20240830,121200,10333061308,596,594,597,592,15528
|
|
20240830,121100,10323816170,594,591,594,588,26955
|
|
20240830,121000,10307880330,591,596,596,585,38205
|
|
20240830,120900,10285389327,596,590,596,586,47254
|
|
20240830,120800,10257427039,589,593,595,585,110090
|
|
20240830,120700,10192692486,593,595,598,592,27450
|
|
20240830,120600,10176393213,593,597,600,593,23655
|
|
20240830,120500,10162295668,595,598,600,592,37568
|
|
20240830,120400,10139901247,599,607,607,590,138456
|
|
20240830,120300,10057130102,609,613,613,604,67457
|
|
20240830,120200,10016134079,610,614,614,610,16198
|
|
20240830,120100,10006237667,614,613,614,612,1398
|
|
20240830,120000,10005381289,614,616,616,612,14812
|
|
20240830,115900,9996281212,616,616,621,614,64969
|
|
20240830,115800,9956115915,616,614,616,613,36243
|
|
20240830,115700,9933850509,614,614,614,613,1468
|
|
20240830,115600,9932949807,614,613,615,611,1985
|
|
20240830,115500,9931733902,613,610,613,609,35824
|
|
20240830,115400,9909873482,612,613,613,611,6831
|
|
20240830,115300,9905689358,613,615,615,612,3582
|
|
20240830,115200,9903494288,616,615,616,613,1939
|
|
20240830,115100,9902304874,616,615,616,615,612
|
|
20240830,115000,9901928484,615,616,616,612,7778
|
|
20240830,114900,9897144297,616,612,617,609,12260
|
|
20240830,114800,9889616324,612,611,617,609,15142
|
|
20240830,114700,9880347789,610,613,616,610,14595
|
|
20240830,114600,9871432790,616,616,616,613,14032
|
|
20240830,114500,9862815593,616,614,616,613,3006
|
|
20240830,114400,9860968839,616,616,616,613,3210
|
|
20240830,114300,9859000099,616,611,616,610,33065
|
|
20240830,114200,9838806460,612,612,615,611,37617
|
|
20240830,114100,9815762380,615,615,615,611,30396
|
|
20240830,114000,9797110511,615,615,616,615,749
|
|
20240830,113900,9796649731,616,616,616,616,261
|
|
20240830,113800,9796488955,616,615,616,614,4627
|
|
20240830,113700,9793643293,616,618,618,616,2338
|
|
20240830,113600,9792200531,618,615,621,615,13623
|
|
20240830,113500,9783778949,615,614,615,612,4233
|
|
20240830,113400,9781181938,614,614,614,611,5386
|
|
20240830,113300,9777884017,613,615,615,613,12144
|
|
20240830,113200,9770438855,614,614,615,613,5494
|
|
20240830,113100,9767069451,613,614,614,613,7674
|
|
20240830,113000,9762362722,615,617,618,614,3600
|
|
20240830,112900,9760147849,617,614,617,614,118
|
|
20240830,112800,9760075367,618,619,619,614,4250
|
|
20240830,112700,9757448928,619,619,621,617,5730
|
|
20240830,112600,9753902368,619,620,621,619,2056
|
|
20240830,112500,9752628456,620,621,621,619,3198
|
|
20240830,112400,9750647984,622,617,623,616,18979
|
|
20240830,112300,9738871560,617,613,619,609,51543
|
|
20240830,112200,9707267276,612,614,616,611,9032
|
|
20240830,112100,9701743182,613,613,616,612,11405
|
|
20240830,112000,9694749558,615,613,616,612,4639
|
|
20240830,111900,9691906403,613,614,619,610,31235
|
|
20240830,111800,9672760346,613,615,618,612,7108
|
|
20240830,111700,9668395431,615,616,619,612,6823
|
|
20240830,111600,9664201227,619,616,619,613,7139
|
|
20240830,111500,9659819895,616,620,620,611,45142
|
|
20240830,111400,9632045626,620,621,621,618,1348
|
|
20240830,111300,9631212040,621,619,621,617,10254
|
|
20240830,111200,9624880870,619,621,621,616,14057
|
|
20240830,111100,9616191332,622,623,624,620,28140
|
|
20240830,111000,9598721946,623,621,623,618,39474
|
|
20240830,110900,9574233962,622,622,622,620,2258
|
|
20240830,110800,9572831207,622,620,622,617,20898
|
|
20240830,110700,9559895807,620,619,620,618,6051
|
|
20240830,110600,9556145863,618,620,622,618,3458
|
|
20240830,110500,9554002947,620,621,622,619,8783
|
|
20240830,110400,9548550607,621,620,621,619,15076
|
|
20240830,110300,9539203769,620,620,620,619,21419
|
|
20240830,110200,9525927798,620,616,621,614,45742
|
|
20240830,110100,9497637287,615,614,617,612,8912
|
|
20240830,110000,9492159316,614,617,617,608,20715
|
|
20240830,105900,9479499377,617,617,617,612,7959
|
|
20240830,105800,9474611646,617,615,619,613,15843
|
|
20240830,105700,9464839609,615,615,623,614,55572
|
|
20240830,105600,9430500506,615,613,615,606,56620
|
|
20240830,105500,9395970414,613,613,615,610,30959
|
|
20240830,105400,9376989071,615,609,616,600,129342
|
|
20240830,105300,9298741529,609,619,620,604,187439
|
|
20240830,105200,9184040738,619,619,620,618,5540
|
|
20240830,105100,9180615480,620,623,623,618,40061
|
|
20240830,105000,9155819226,621,624,624,621,7443
|
|
20240830,104900,9151190450,624,624,625,622,2105
|
|
20240830,104800,9149876233,621,625,625,621,15544
|
|
20240830,104700,9140206210,625,622,625,621,10511
|
|
20240830,104600,9133661296,625,628,628,621,9848
|
|
20240830,104500,9127522505,629,621,632,617,41881
|
|
20240830,104400,9101491808,621,624,626,621,40689
|
|
20240830,104300,9076145737,626,627,628,623,11055
|
|
20240830,104200,9069252843,627,625,627,623,23426
|
|
20240830,104100,9054626691,624,620,627,619,51993
|
|
20240830,104000,9022291938,620,630,630,620,107340
|
|
20240830,103900,8955330915,630,630,631,627,16591
|
|
20240830,103800,8944898972,630,638,639,622,140482
|
|
20240830,103700,8856490667,638,648,649,631,161011
|
|
20240830,103600,8753800407,648,639,660,638,401038
|
|
20240830,103500,8492780856,639,632,641,630,61400
|
|
20240830,103400,8453647333,634,633,637,632,9879
|
|
20240830,103300,8447377778,633,633,633,631,28747
|
|
20240830,103200,8429199725,633,633,640,630,118464
|
|
20240830,103100,8353727670,633,628,633,627,28111
|
|
20240830,103000,8336023877,627,628,631,625,51722
|
|
20240830,102900,8303484879,628,628,630,624,34733
|
|
20240830,102800,8281718004,629,627,631,624,42225
|
|
20240830,102700,8255200129,627,622,630,622,49866
|
|
20240830,102600,8223984884,622,622,622,620,5730
|
|
20240830,102500,8220425916,622,624,624,618,12475
|
|
20240830,102400,8212692338,624,621,624,618,38410
|
|
20240830,102300,8188861919,619,620,622,619,11075
|
|
20240830,102200,8181987807,622,618,623,615,43431
|
|
20240830,102100,8155022995,618,624,626,616,148657
|
|
20240830,102000,8062809339,625,621,625,621,25202
|
|
20240830,101900,8047091075,621,622,626,620,40472
|
|
20240830,101800,8021844661,623,622,623,619,24588
|
|
20240830,101700,8006577627,620,622,625,619,58769
|
|
20240830,101600,7970051254,622,622,623,620,34298
|
|
20240830,101500,7948748919,622,617,622,617,40241
|
|
20240830,101400,7923832453,619,620,620,615,36813
|
|
20240830,101300,7901098254,619,620,621,618,32608
|
|
20240830,101200,7880890083,620,622,622,610,188423
|
|
20240830,101100,7764893218,622,626,626,620,24209
|
|
20240830,101000,7749803515,626,623,628,622,17666
|
|
20240830,100900,7738756748,623,621,624,619,22685
|
|
20240830,100800,7724671958,625,627,627,621,24511
|
|
20240830,100700,7709386937,627,624,629,624,10208
|
|
20240830,100600,7702996738,629,627,631,624,22609
|
|
20240830,100500,7688815649,627,629,633,625,18420
|
|
20240830,100400,7677243632,628,627,629,624,8623
|
|
20240830,100300,7671840118,629,634,634,621,35284
|
|
20240830,100200,7649721178,634,638,638,633,26135
|
|
20240830,100100,7633118528,637,624,639,623,60338
|
|
20240830,100000,7594932879,626,620,629,620,17564
|
|
20240830,095900,7583966250,620,629,631,619,89635
|
|
20240830,095800,7527963931,630,631,634,628,15032
|
|
20240830,095700,7518492623,634,632,636,630,26851
|
|
20240830,095600,7501485029,633,634,634,626,25005
|
|
20240830,095500,7485766192,633,630,634,628,12606
|
|
20240830,095400,7477823074,631,624,631,622,48546
|
|
20240830,095300,7447328142,625,637,639,624,159964
|
|
20240830,095200,7346536799,637,639,641,637,33212
|
|
20240830,095100,7325313991,638,637,641,635,59922
|
|
20240830,095000,7287033984,636,629,637,628,39141
|
|
20240830,094900,7262257333,629,635,639,628,60979
|
|
20240830,094800,7223501530,635,633,635,627,29959
|
|
20240830,094700,7204635787,634,632,641,630,77483
|
|
20240830,094600,7155321314,632,628,635,618,170654
|
|
20240830,094500,7047955186,629,627,629,624,69818
|
|
20240830,094400,7004225866,628,627,629,621,88438
|
|
20240830,094300,6948869753,627,618,628,613,283489
|
|
20240830,094200,6773498938,621,621,621,621,0
|
|
20240830,094100,6773498938,621,627,627,621,344404
|
|
20240830,094000,6558984633,628,633,634,628,36263
|
|
20240830,093900,6536156314,634,630,634,630,48307
|
|
20240830,093800,6505667787,632,637,637,627,161003
|
|
20240830,093700,6404175057,636,637,638,635,36709
|
|
20240830,093600,6380821259,637,643,643,635,45484
|
|
20240830,093500,6351787458,643,637,644,637,43068
|
|
20240830,093400,6324255679,637,636,645,636,55258
|
|
20240830,093300,6288860619,636,641,642,633,62256
|
|
20240830,093200,6249194288,641,644,647,632,113501
|
|
20240830,093100,6176718854,643,655,666,640,130151
|
|
20240830,093000,6091713283,655,643,659,640,75729
|
|
20240830,092900,6042461881,643,648,650,636,93275
|
|
20240830,092800,5982568816,651,658,658,637,155561
|
|
20240830,092700,5881705631,657,649,668,647,279116
|
|
20240830,092600,5697637235,649,638,650,636,112121
|
|
20240830,092500,5625491148,638,641,643,637,37398
|
|
20240830,092400,5601562203,643,633,646,633,81792
|
|
20240830,092300,5549125765,633,640,644,626,461759
|
|
20240830,092200,5255203859,640,646,646,635,207625
|
|
20240830,092100,5122475061,645,657,657,641,243048
|
|
20240830,092000,4965383229,657,660,660,652,71208
|
|
20240830,091900,4918737846,660,654,668,650,152876
|
|
20240830,091800,4817966972,655,661,664,654,309288
|
|
20240830,091700,4614507601,660,686,689,655,426664
|
|
20240830,091600,4329637770,686,696,696,681,127680
|
|
20240830,091500,4242017324,696,685,704,683,218566
|
|
20240830,091400,4089561387,685,685,686,680,44231
|
|
20240830,091300,4059358661,686,682,688,677,119980
|
|
20240830,091200,3977585831,682,687,692,682,88072
|
|
20240830,091100,3917012982,688,692,700,670,495965
|
|
20240830,091000,3578131089,692,689,699,682,476941
|
|
20240830,090900,3249595441,682,682,682,682,0
|
|
20240830,090800,3249595441,682,691,691,682,192743
|
|
20240830,090700,3117972668,689,696,701,686,282660
|
|
20240830,090600,2922136895,693,712,718,684,370091
|
|
20240830,090500,2663004257,712,717,739,701,610462
|
|
20240830,090400,2223467092,717,731,732,689,696630
|
|
20240830,090300,1730932506,731,765,779,695,1056517
|
|
20240830,090200,957356722,770,757,785,750,1262918
|
|
20240830,090100,0,670,670,670,670,0
|
|
20240830,090000,0,670,670,670,670,0
|