624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192100,14771191811,277,277,277,277,176737
|
|
20240813,192000,14771191811,277,277,277,277,0
|
|
20240813,191900,14771191811,277,277,277,277,0
|
|
20240813,191800,14771191811,277,277,277,277,0
|
|
20240813,191700,14771191811,277,277,277,277,0
|
|
20240813,191600,14771191811,277,277,277,277,0
|
|
20240813,191500,14771191811,277,277,277,277,0
|
|
20240813,191400,14771191811,277,277,277,277,0
|
|
20240813,191300,14771191811,277,277,277,277,0
|
|
20240813,191200,14771191811,277,277,277,277,0
|
|
20240813,191100,14771191811,277,277,277,277,0
|
|
20240813,191000,14771191811,277,277,277,277,0
|
|
20240813,190900,14771191811,277,277,277,277,0
|
|
20240813,190800,14771191811,277,277,277,277,0
|
|
20240813,190700,14771191811,277,277,277,277,0
|
|
20240813,190600,14771191811,277,277,277,277,0
|
|
20240813,190500,14771191811,277,277,277,277,0
|
|
20240813,190400,14771191811,277,277,277,277,0
|
|
20240813,190300,14771191811,277,277,277,277,0
|
|
20240813,190200,14771191811,277,277,277,277,0
|
|
20240813,190100,14771191811,277,277,277,277,0
|
|
20240813,190000,14771191811,277,277,277,277,0
|
|
20240813,185900,14771191811,277,277,277,277,0
|
|
20240813,185800,14771191811,277,277,277,277,0
|
|
20240813,185700,14771191811,277,277,277,277,0
|
|
20240813,185600,14771191811,277,277,277,277,0
|
|
20240813,185500,14771191811,277,277,277,277,0
|
|
20240813,185400,14771191811,277,277,277,277,0
|
|
20240813,185300,14771191811,277,277,277,277,0
|
|
20240813,185200,14771191811,277,277,277,277,0
|
|
20240813,185100,14771191811,277,277,277,277,176737
|
|
20240813,185000,14771191811,277,277,277,277,0
|
|
20240813,184900,14771191811,277,277,277,277,0
|
|
20240813,184800,14771191811,277,277,277,277,0
|
|
20240813,184700,14771191811,277,277,277,277,0
|
|
20240813,184600,14771191811,277,277,277,277,0
|
|
20240813,184500,14771191811,277,277,277,277,0
|
|
20240813,184400,14771191811,277,277,277,277,0
|
|
20240813,184300,14771191811,277,277,277,277,0
|
|
20240813,184200,14771191811,277,277,277,277,0
|
|
20240813,184100,14771191811,277,277,277,277,0
|
|
20240813,184000,14771191811,277,277,277,277,0
|
|
20240813,183900,14771191811,277,277,277,277,0
|
|
20240813,183800,14771191811,277,277,277,277,0
|
|
20240813,183700,14771191811,277,277,277,277,0
|
|
20240813,183600,14771191811,277,277,277,277,0
|
|
20240813,183500,14771191811,277,277,277,277,0
|
|
20240813,183400,14771191811,277,277,277,277,0
|
|
20240813,183300,14771191811,277,277,277,277,0
|
|
20240813,183200,14771191811,277,277,277,277,0
|
|
20240813,183100,14771191811,277,277,277,277,0
|
|
20240813,183000,14771191811,277,277,277,277,0
|
|
20240813,182900,14771191811,277,277,277,277,0
|
|
20240813,182800,14771191811,277,277,277,277,0
|
|
20240813,182700,14771191811,277,277,277,277,0
|
|
20240813,182600,14771191811,277,277,277,277,0
|
|
20240813,182500,14771191811,277,277,277,277,0
|
|
20240813,182400,14771191811,277,277,277,277,0
|
|
20240813,182300,14771191811,277,277,277,277,0
|
|
20240813,182200,14771191811,277,277,277,277,0
|
|
20240813,182100,14771191811,277,277,277,277,176737
|
|
20240813,182000,14771191811,277,277,277,277,0
|
|
20240813,181900,14771191811,277,277,277,277,0
|
|
20240813,181800,14771191811,277,277,277,277,0
|
|
20240813,181700,14771191811,277,277,277,277,0
|
|
20240813,181600,14771191811,277,277,277,277,0
|
|
20240813,181500,14771191811,277,277,277,277,0
|
|
20240813,181400,14771191811,277,277,277,277,0
|
|
20240813,181300,14771191811,277,277,277,277,0
|
|
20240813,181200,14771191811,277,277,277,277,0
|
|
20240813,181100,14771191811,277,277,277,277,0
|
|
20240813,181000,14771191811,277,277,277,277,0
|
|
20240813,180900,14771191811,277,277,277,277,0
|
|
20240813,180800,14771191811,277,277,277,277,0
|
|
20240813,180700,14771191811,277,277,277,277,0
|
|
20240813,180600,14771191811,277,277,277,277,0
|
|
20240813,180500,14771191811,277,277,277,277,0
|
|
20240813,180400,14771191811,277,277,277,277,0
|
|
20240813,180300,14771191811,277,277,277,277,0
|
|
20240813,180200,14771191811,277,277,277,277,0
|
|
20240813,180100,14771191811,277,277,277,277,0
|
|
20240813,180000,14771191811,277,277,277,277,0
|
|
20240813,175900,14771191811,277,277,277,277,0
|
|
20240813,175800,14771191811,277,277,277,277,0
|
|
20240813,175700,14771191811,277,277,277,277,0
|
|
20240813,175600,14771191811,277,277,277,277,0
|
|
20240813,175500,14771191811,277,277,277,277,0
|
|
20240813,175400,14771191811,277,277,277,277,0
|
|
20240813,175300,14771191811,277,277,277,277,0
|
|
20240813,175200,14771191811,277,277,277,277,0
|
|
20240813,175100,14771191811,277,277,277,277,176737
|
|
20240813,175000,14771191811,277,277,277,277,0
|
|
20240813,174900,14771191811,277,277,277,277,0
|
|
20240813,174800,14771191811,277,277,277,277,0
|
|
20240813,174700,14771191811,277,277,277,277,0
|
|
20240813,174600,14771191811,277,277,277,277,0
|
|
20240813,174500,14771191811,277,277,277,277,0
|
|
20240813,174400,14771191811,277,277,277,277,0
|
|
20240813,174300,14771191811,277,277,277,277,0
|
|
20240813,174200,14771191811,277,277,277,277,0
|
|
20240813,174100,14771191811,277,277,277,277,0
|
|
20240813,174000,14771191811,277,277,277,277,0
|
|
20240813,173900,14771191811,277,277,277,277,0
|
|
20240813,173800,14771191811,277,277,277,277,0
|
|
20240813,173700,14771191811,277,277,277,277,0
|
|
20240813,173600,14771191811,277,277,277,277,0
|
|
20240813,173500,14771191811,277,277,277,277,0
|
|
20240813,173400,14771191811,277,277,277,277,0
|
|
20240813,173300,14771191811,277,277,277,277,0
|
|
20240813,173200,14771191811,277,277,277,277,0
|
|
20240813,173100,14771191811,277,277,277,277,0
|
|
20240813,173000,14771191811,277,277,277,277,0
|
|
20240813,172900,14771191811,277,277,277,277,0
|
|
20240813,172800,14771191811,277,277,277,277,0
|
|
20240813,172700,14771191811,277,277,277,277,0
|
|
20240813,172600,14771191811,277,277,277,277,0
|
|
20240813,172500,14771191811,277,277,277,277,0
|
|
20240813,172400,14771191811,277,277,277,277,0
|
|
20240813,172300,14771191811,277,277,277,277,0
|
|
20240813,172200,14771191811,277,277,277,277,0
|
|
20240813,172100,14771191811,277,277,277,277,176737
|
|
20240813,172000,14771191811,277,277,277,277,0
|
|
20240813,171900,14771191811,277,277,277,277,0
|
|
20240813,171800,14771191811,277,277,277,277,0
|
|
20240813,171700,14771191811,277,277,277,277,0
|
|
20240813,171600,14771191811,277,277,277,277,0
|
|
20240813,171500,14771191811,277,277,277,277,0
|
|
20240813,171400,14771191811,277,277,277,277,0
|
|
20240813,171300,14771191811,277,277,277,277,0
|
|
20240813,171200,14771191811,277,277,277,277,0
|
|
20240813,171100,14771191811,277,277,277,277,0
|
|
20240813,171000,14771191811,277,277,277,277,0
|
|
20240813,170900,14771191811,277,277,277,277,0
|
|
20240813,170800,14771191811,277,277,277,277,0
|
|
20240813,170700,14771191811,277,277,277,277,0
|
|
20240813,170600,14771191811,277,277,277,277,0
|
|
20240813,170500,14771191811,277,277,277,277,0
|
|
20240813,170400,14771191811,277,277,277,277,0
|
|
20240813,170300,14771191811,277,277,277,277,0
|
|
20240813,170200,14771191811,277,277,277,277,0
|
|
20240813,170100,14771191811,277,277,277,277,0
|
|
20240813,170000,14771191811,277,277,277,277,0
|
|
20240813,165900,14771191811,277,277,277,277,0
|
|
20240813,165800,14771191811,277,277,277,277,0
|
|
20240813,165700,14771191811,277,277,277,277,0
|
|
20240813,165600,14771191811,277,277,277,277,0
|
|
20240813,165500,14771191811,277,277,277,277,0
|
|
20240813,165400,14771191811,277,277,277,277,0
|
|
20240813,165300,14771191811,277,277,277,277,0
|
|
20240813,165200,14771191811,277,277,277,277,0
|
|
20240813,165100,14771191811,277,277,277,277,176737
|
|
20240813,165000,14771191811,277,277,277,277,0
|
|
20240813,164900,14771191811,277,277,277,277,0
|
|
20240813,164800,14771191811,277,277,277,277,0
|
|
20240813,164700,14771191811,277,277,277,277,0
|
|
20240813,164600,14771191811,277,277,277,277,0
|
|
20240813,164500,14771191811,277,277,277,277,0
|
|
20240813,164400,14771191811,277,277,277,277,0
|
|
20240813,164300,14771191811,277,277,277,277,0
|
|
20240813,164200,14771191811,277,277,277,277,0
|
|
20240813,164100,14771191811,277,277,277,277,0
|
|
20240813,164000,14771191811,277,277,277,277,0
|
|
20240813,163900,14771191811,277,277,277,277,0
|
|
20240813,163800,14771191811,277,277,277,277,0
|
|
20240813,163700,14771191811,277,277,277,277,0
|
|
20240813,163600,14771191811,277,277,277,277,0
|
|
20240813,163500,14771191811,277,277,277,277,0
|
|
20240813,163400,14771191811,277,277,277,277,0
|
|
20240813,163300,14771191811,277,277,277,277,0
|
|
20240813,163200,14771191811,277,277,277,277,0
|
|
20240813,163100,14771191811,277,277,277,277,0
|
|
20240813,163000,14771191811,277,277,277,277,0
|
|
20240813,162900,14771191811,277,277,277,277,0
|
|
20240813,162800,14771191811,277,277,277,277,0
|
|
20240813,162700,14771191811,277,277,277,277,0
|
|
20240813,162600,14771191811,277,277,277,277,0
|
|
20240813,162500,14771191811,277,277,277,277,0
|
|
20240813,162400,14771191811,277,277,277,277,0
|
|
20240813,162300,14771191811,277,277,277,277,0
|
|
20240813,162200,14771191811,277,277,277,277,0
|
|
20240813,162100,14771191811,277,277,277,277,176737
|
|
20240813,162000,14771191811,277,277,277,277,0
|
|
20240813,161900,14771191811,277,277,277,277,0
|
|
20240813,161800,14771191811,277,277,277,277,0
|
|
20240813,161700,14771191811,277,277,277,277,0
|
|
20240813,161600,14771191811,277,277,277,277,0
|
|
20240813,161500,14771191811,277,277,277,277,0
|
|
20240813,161400,14771191811,277,277,277,277,0
|
|
20240813,161300,14771191811,277,277,277,277,0
|
|
20240813,161200,14771191811,277,277,277,277,0
|
|
20240813,161100,14771191811,277,277,277,277,0
|
|
20240813,161000,14771191811,277,277,277,277,0
|
|
20240813,160900,14771191811,277,277,277,277,0
|
|
20240813,160800,14771191811,277,277,277,277,0
|
|
20240813,160700,14771191811,277,277,277,277,0
|
|
20240813,160600,14771191811,277,277,277,277,0
|
|
20240813,160500,14771191811,277,277,277,277,0
|
|
20240813,160400,14771191811,277,277,277,277,0
|
|
20240813,160300,14771191811,277,277,277,277,0
|
|
20240813,160200,14771191811,277,277,277,277,0
|
|
20240813,160100,14771191811,277,277,277,277,0
|
|
20240813,160000,14771191811,277,277,277,277,0
|
|
20240813,155900,14771191811,277,277,277,277,0
|
|
20240813,155800,14771191811,277,277,277,277,0
|
|
20240813,155700,14771191811,277,277,277,277,0
|
|
20240813,155600,14771191811,277,277,277,277,0
|
|
20240813,155500,14771191811,277,277,277,277,0
|
|
20240813,155400,14771191811,277,277,277,277,0
|
|
20240813,155300,14771191811,277,277,277,277,0
|
|
20240813,155200,14771191811,277,277,277,277,0
|
|
20240813,155100,14771191811,277,277,277,277,176737
|
|
20240813,155000,14771191811,277,277,277,277,0
|
|
20240813,154900,14771191811,277,277,277,277,0
|
|
20240813,154800,14771191811,277,277,277,277,0
|
|
20240813,154700,14771191811,277,277,277,277,0
|
|
20240813,154600,14771191811,277,277,277,277,0
|
|
20240813,154500,14771191811,277,277,277,277,0
|
|
20240813,154400,14771191811,277,277,277,277,0
|
|
20240813,154300,14771191811,277,277,277,277,0
|
|
20240813,154200,14771191811,277,277,277,277,0
|
|
20240813,154100,14771191811,277,277,277,277,0
|
|
20240813,154000,14771191811,277,277,277,277,0
|
|
20240813,153900,14771191811,277,277,277,277,0
|
|
20240813,153800,14771191811,277,277,277,277,0
|
|
20240813,153700,14771191811,277,277,277,277,0
|
|
20240813,153600,14771191811,277,277,277,277,0
|
|
20240813,153500,14771191811,277,277,277,277,0
|
|
20240813,153400,14771191811,277,277,277,277,0
|
|
20240813,153300,14771191811,277,277,277,277,0
|
|
20240813,153200,14771191811,277,277,277,277,0
|
|
20240813,153100,14771191811,277,277,277,277,0
|
|
20240813,153000,14771191811,277,277,277,277,176737
|
|
20240813,152900,14722235662,283,283,283,283,0
|
|
20240813,152800,14722235662,283,283,283,283,0
|
|
20240813,152700,14722235662,283,283,283,283,0
|
|
20240813,152600,14722235662,283,283,283,283,0
|
|
20240813,152500,14722235662,283,283,283,283,0
|
|
20240813,152400,14722235662,283,283,283,283,0
|
|
20240813,152300,14722235662,283,283,283,283,0
|
|
20240813,152200,14722235662,283,283,283,283,0
|
|
20240813,152100,14722235662,283,283,283,283,0
|
|
20240813,152000,14722235662,283,283,283,283,0
|
|
20240813,151900,14722235662,283,282,283,280,80234
|
|
20240813,151800,14699574080,282,282,283,279,39521
|
|
20240813,151700,14688460960,282,281,282,281,25071
|
|
20240813,151600,14681398723,281,282,282,280,91672
|
|
20240813,151500,14655706798,282,281,282,280,39818
|
|
20240813,151400,14644537940,281,283,283,280,26157
|
|
20240813,151300,14637197584,281,284,284,281,32031
|
|
20240813,151200,14628189683,284,285,286,283,65493
|
|
20240813,151100,14609574340,285,286,288,285,66505
|
|
20240813,151000,14590526046,286,283,286,282,68446
|
|
20240813,150900,14571087845,283,279,283,279,68248
|
|
20240813,150800,14551876167,279,279,280,278,45988
|
|
20240813,150700,14539040810,279,278,279,278,25264
|
|
20240813,150600,14532013029,278,276,279,275,34156
|
|
20240813,150500,14522559569,277,275,279,275,52039
|
|
20240813,150400,14508097516,275,277,279,274,42710
|
|
20240813,150300,14496293791,277,280,280,277,19474
|
|
20240813,150200,14490883285,280,279,282,277,260473
|
|
20240813,150100,14417926029,281,277,281,275,93621
|
|
20240813,150000,14391861661,278,275,282,274,110458
|
|
20240813,145900,14361151495,274,274,276,273,49736
|
|
20240813,145800,14347509100,274,272,274,272,43398
|
|
20240813,145700,14335684829,273,275,275,272,54495
|
|
20240813,145600,14320779950,275,278,279,275,132635
|
|
20240813,145500,14284135767,278,275,278,274,53812
|
|
20240813,145400,14269310191,275,273,276,272,258818
|
|
20240813,145300,14198775094,273,272,274,271,104518
|
|
20240813,145200,14170266395,272,274,275,272,141079
|
|
20240813,145100,14131765157,274,274,275,274,37072
|
|
20240813,145000,14121606410,275,275,275,275,0
|
|
20240813,144900,14121606410,275,275,275,275,46933
|
|
20240813,144800,14108699835,276,276,276,275,50533
|
|
20240813,144700,14094777856,276,277,277,275,92704
|
|
20240813,144600,14069202979,277,278,279,276,264004
|
|
20240813,144500,13996046456,279,280,280,278,55300
|
|
20240813,144400,13980635493,279,280,280,279,29192
|
|
20240813,144300,13972486338,279,281,281,279,60308
|
|
20240813,144200,13955647762,280,280,283,280,72272
|
|
20240813,144100,13935325909,280,278,282,278,221029
|
|
20240813,144000,13873478196,278,282,283,278,162205
|
|
20240813,143900,13828049287,282,284,284,282,34538
|
|
20240813,143800,13818272218,284,283,284,283,4312
|
|
20240813,143700,13817050476,283,282,284,282,21498
|
|
20240813,143600,13810973815,282,283,284,282,30699
|
|
20240813,143500,13802283469,283,284,284,283,6001
|
|
20240813,143400,13800582346,284,285,285,283,48296
|
|
20240813,143300,13786877864,285,284,286,283,60933
|
|
20240813,143200,13769521049,284,283,284,283,16330
|
|
20240813,143100,13764888567,284,283,285,283,12718
|
|
20240813,143000,13761276160,284,283,284,283,17345
|
|
20240813,142900,13756361404,283,282,284,282,26398
|
|
20240813,142800,13748890651,282,283,285,282,57626
|
|
20240813,142700,13732589650,283,283,285,283,35057
|
|
20240813,142600,13722631668,283,284,284,283,4790
|
|
20240813,142500,13721272976,284,284,284,282,48085
|
|
20240813,142400,13707673563,284,285,285,283,5906
|
|
20240813,142300,13705998221,285,284,286,284,12285
|
|
20240813,142200,13702498355,284,284,285,283,15719
|
|
20240813,142100,13698034588,284,284,285,283,36651
|
|
20240813,142000,13687654765,284,286,286,283,59894
|
|
20240813,141900,13670639687,286,287,288,286,16662
|
|
20240813,141800,13665864004,287,286,287,285,44375
|
|
20240813,141700,13653149534,286,287,287,285,30945
|
|
20240813,141600,13644314781,287,287,287,286,14221
|
|
20240813,141500,13640245460,287,285,287,284,25832
|
|
20240813,141400,13632875815,285,286,287,283,45233
|
|
20240813,141300,13619978590,286,285,286,285,81167
|
|
20240813,141200,13596809542,285,284,285,283,131659
|
|
20240813,141100,13559424132,283,284,285,283,83532
|
|
20240813,141000,13535726665,284,289,289,284,218607
|
|
20240813,140900,13473202930,288,289,290,288,42209
|
|
20240813,140800,13460998720,289,289,289,288,8804
|
|
20240813,140700,13458455271,289,288,289,287,60032
|
|
20240813,140600,13441141613,287,289,289,287,43147
|
|
20240813,140500,13428727761,289,288,290,287,40031
|
|
20240813,140400,13417172235,287,287,290,287,91698
|
|
20240813,140300,13390779812,288,291,291,286,187637
|
|
20240813,140200,13336703505,291,292,293,290,94734
|
|
20240813,140100,13309200970,292,293,293,291,12239
|
|
20240813,140000,13305635552,293,292,293,291,19403
|
|
20240813,135900,13299972218,292,292,292,291,49115
|
|
20240813,135800,13285657124,292,292,292,291,2893
|
|
20240813,135700,13284813418,292,292,292,291,6123
|
|
20240813,135600,13283028350,292,291,292,291,38728
|
|
20240813,135500,13271755562,292,293,293,291,55612
|
|
20240813,135400,13255516793,293,293,293,292,36776
|
|
20240813,135300,13244748575,292,294,294,292,73912
|
|
20240813,135200,13223151358,294,293,295,293,7607
|
|
20240813,135100,13220921765,293,294,295,293,18312
|
|
20240813,135000,13215549773,293,293,294,293,14489
|
|
20240813,134900,13211301272,293,293,294,293,23149
|
|
20240813,134800,13204516748,293,295,295,293,17360
|
|
20240813,134700,13199407954,295,295,295,293,12070
|
|
20240813,134600,13195847525,295,295,295,294,7463
|
|
20240813,134500,13193651859,295,296,296,295,791
|
|
20240813,134400,13193418215,296,295,296,294,97950
|
|
20240813,134300,13164608783,295,295,295,294,13038
|
|
20240813,134200,13160764341,295,294,296,293,24431
|
|
20240813,134100,13153539998,294,293,294,293,3215
|
|
20240813,134000,13152595832,293,296,296,293,76011
|
|
20240813,133900,13130227726,296,295,296,295,5823
|
|
20240813,133800,13128506114,295,296,296,294,24060
|
|
20240813,133700,13121409028,295,295,297,294,74753
|
|
20240813,133600,13099315079,295,293,295,293,21230
|
|
20240813,133500,13093086605,293,293,293,292,19883
|
|
20240813,133400,13087274133,293,293,293,292,8495
|
|
20240813,133300,13084791148,293,292,293,291,25840
|
|
20240813,133200,13077251239,292,293,293,291,16428
|
|
20240813,133100,13072458556,291,293,293,291,115719
|
|
20240813,133000,13038710777,293,294,294,292,27725
|
|
20240813,132900,13030597021,294,293,295,293,37183
|
|
20240813,132800,13019675463,293,294,294,293,89906
|
|
20240813,132700,12993329939,293,294,294,293,15447
|
|
20240813,132600,12988795288,294,294,294,293,4665
|
|
20240813,132500,12987427247,294,294,295,294,18254
|
|
20240813,132400,12982060406,294,294,294,293,1013
|
|
20240813,132300,12981763044,294,294,294,292,46378
|
|
20240813,132200,12968180825,294,294,294,293,26170
|
|
20240813,132100,12960512765,294,295,295,293,15940
|
|
20240813,132000,12955837695,295,294,295,293,48394
|
|
20240813,131900,12941614873,294,294,294,293,29124
|
|
20240813,131800,12933073170,294,294,294,293,39324
|
|
20240813,131700,12921520016,294,295,295,291,109124
|
|
20240813,131600,12889565457,295,295,295,294,36631
|
|
20240813,131500,12878784895,296,296,296,295,38002
|
|
20240813,131400,12867574216,296,297,297,295,35601
|
|
20240813,131300,12857049429,295,299,299,294,192247
|
|
20240813,131200,12799802179,299,300,301,299,142026
|
|
20240813,131100,12757309147,299,301,301,299,56733
|
|
20240813,131000,12740301005,300,299,302,299,76666
|
|
20240813,130900,12717254789,300,303,303,299,145957
|
|
20240813,130800,12673333951,302,298,303,297,210497
|
|
20240813,130700,12610113651,297,295,299,294,131179
|
|
20240813,130600,12571184259,295,294,295,294,81572
|
|
20240813,130500,12547164368,294,292,294,292,51937
|
|
20240813,130400,12531973285,292,292,292,291,15476
|
|
20240813,130300,12527462736,292,292,292,291,14795
|
|
20240813,130200,12523144038,291,293,293,291,22340
|
|
20240813,130100,12516628449,291,293,293,291,31749
|
|
20240813,130000,12507347371,292,293,293,292,24650
|
|
20240813,125900,12500131412,292,293,293,292,14934
|
|
20240813,125800,12495768372,292,292,293,292,43550
|
|
20240813,125700,12483049398,293,292,293,292,17439
|
|
20240813,125600,12477955968,292,293,293,292,50646
|
|
20240813,125500,12463165327,293,291,293,291,79766
|
|
20240813,125400,12439887718,291,292,292,291,36570
|
|
20240813,125300,12429227837,292,292,293,291,39262
|
|
20240813,125200,12417765340,292,293,293,291,84355
|
|
20240813,125100,12393145672,293,293,293,291,43410
|
|
20240813,125000,12380466579,293,292,293,291,57618
|
|
20240813,124900,12363685120,291,294,294,291,155588
|
|
20240813,124800,12318262692,293,295,296,292,113487
|
|
20240813,124700,12284923938,296,295,298,294,68988
|
|
20240813,124600,12264534999,297,299,300,294,130608
|
|
20240813,124500,12225669832,300,299,300,299,36353
|
|
20240813,124400,12214783325,300,299,300,299,40209
|
|
20240813,124300,12202723509,300,298,300,298,103867
|
|
20240813,124200,12171670690,299,295,299,295,102259
|
|
20240813,124100,12141244177,296,294,296,294,24364
|
|
20240813,124000,12134044917,295,295,296,293,113319
|
|
20240813,123900,12100612444,293,295,295,293,67288
|
|
20240813,123800,12080818334,294,292,295,291,82864
|
|
20240813,123700,12056551489,291,292,292,291,20177
|
|
20240813,123600,12050665704,291,292,292,290,87714
|
|
20240813,123500,12025171189,291,294,294,291,39632
|
|
20240813,123400,12013606944,293,295,295,293,12347
|
|
20240813,123300,12009983854,294,295,296,294,46887
|
|
20240813,123200,11996151399,294,292,295,291,125793
|
|
20240813,123100,11959422471,292,294,294,292,23206
|
|
20240813,123000,11952643539,294,292,294,291,65087
|
|
20240813,122900,11933578231,292,292,294,291,87577
|
|
20240813,122800,11907974266,293,293,294,292,63812
|
|
20240813,122700,11889332151,294,296,297,294,35331
|
|
20240813,122600,11878920733,296,296,296,295,21601
|
|
20240813,122500,11872536348,296,294,296,294,20692
|
|
20240813,122400,11866429844,294,294,294,292,91426
|
|
20240813,122300,11839648717,294,294,295,293,48318
|
|
20240813,122200,11825435667,295,297,297,294,38961
|
|
20240813,122100,11813936883,297,298,298,296,35129
|
|
20240813,122000,11803515724,298,297,298,295,50273
|
|
20240813,121900,11788606311,297,298,298,296,41173
|
|
20240813,121800,11776383226,298,298,299,297,28657
|
|
20240813,121700,11767840671,298,299,299,297,33074
|
|
20240813,121600,11757990670,299,298,299,297,19945
|
|
20240813,121500,11752041005,298,298,299,297,50355
|
|
20240813,121400,11737010602,298,297,300,297,102542
|
|
20240813,121300,11706485708,297,297,297,296,42935
|
|
20240813,121200,11693771756,297,297,298,296,35549
|
|
20240813,121100,11683213461,297,298,298,297,15080
|
|
20240813,121000,11678731579,298,299,299,297,42476
|
|
20240813,120900,11666066369,299,299,299,298,27965
|
|
20240813,120800,11657719009,299,299,300,298,7950
|
|
20240813,120700,11655341787,299,299,299,298,35269
|
|
20240813,120600,11644801508,299,299,299,297,18861
|
|
20240813,120500,11639181932,299,297,299,296,111451
|
|
20240813,120400,11606125767,298,301,301,297,155620
|
|
20240813,120300,11559751696,301,302,302,301,13392
|
|
20240813,120200,11555717590,302,302,302,301,52710
|
|
20240813,120100,11539845337,301,303,303,301,39617
|
|
20240813,120000,11527910859,302,304,304,302,50120
|
|
20240813,115900,11512709039,303,302,304,301,48262
|
|
20240813,115800,11498116207,302,304,306,300,130851
|
|
20240813,115700,11458311776,305,302,305,302,141671
|
|
20240813,115600,11415310429,303,300,303,300,84466
|
|
20240813,115500,11389832822,301,299,301,299,66644
|
|
20240813,115400,11369809777,300,298,300,298,29240
|
|
20240813,115300,11361060374,299,297,299,297,15017
|
|
20240813,115200,11356583086,298,297,298,296,64500
|
|
20240813,115100,11337397101,296,297,297,295,68055
|
|
20240813,115000,11317245037,297,297,297,295,88009
|
|
20240813,114900,11291201641,297,297,297,296,71424
|
|
20240813,114800,11270042196,296,300,300,296,35224
|
|
20240813,114700,11259581891,299,300,301,299,64790
|
|
20240813,114600,11240155746,301,300,301,300,68423
|
|
20240813,114500,11219617912,300,300,301,300,18534
|
|
20240813,114400,11214047401,300,300,301,300,15047
|
|
20240813,114300,11209524737,300,300,301,300,45467
|
|
20240813,114200,11195883637,301,304,304,300,90198
|
|
20240813,114100,11168709117,303,303,304,303,31358
|
|
20240813,114000,11159196532,304,303,304,302,52295
|
|
20240813,113900,11143331502,303,302,304,302,79770
|
|
20240813,113800,11119166196,303,300,304,300,110450
|
|
20240813,113700,11085743978,301,299,301,299,44898
|
|
20240813,113600,11072257101,300,300,301,299,74307
|
|
20240813,113500,11049971997,301,300,301,299,59048
|
|
20240813,113400,11032253982,301,298,301,298,60689
|
|
20240813,113300,11014071278,299,298,299,298,12956
|
|
20240813,113200,11010204614,299,296,299,294,86844
|
|
20240813,113100,10984471122,296,298,298,296,81809
|
|
20240813,113000,10960208767,298,298,300,297,113961
|
|
20240813,112900,10926205933,298,298,298,297,66618
|
|
20240813,112800,10906399726,298,296,299,295,122983
|
|
20240813,112700,10869829646,296,297,297,294,315537
|
|
20240813,112600,10776563787,297,299,299,296,143030
|
|
20240813,112500,10734045553,299,299,300,297,62849
|
|
20240813,112400,10715247476,299,298,300,297,58876
|
|
20240813,112300,10697706896,297,298,298,296,149988
|
|
20240813,112200,10653217894,298,299,300,298,38159
|
|
20240813,112100,10641835964,300,300,301,299,52263
|
|
20240813,112000,10626174627,300,299,301,299,38720
|
|
20240813,111900,10614558409,300,299,301,298,92945
|
|
20240813,111800,10586717642,299,305,305,298,255865
|
|
20240813,111700,10509809913,304,305,307,304,110190
|
|
20240813,111600,10476195339,306,306,309,305,245589
|
|
20240813,111500,10400678415,305,305,307,303,123671
|
|
20240813,111400,10362967383,306,304,306,303,56536
|
|
20240813,111300,10345754081,305,304,307,304,221741
|
|
20240813,111200,10277955246,305,304,305,303,85271
|
|
20240813,111100,10252092291,303,304,305,303,91738
|
|
20240813,111000,10224248278,304,303,304,303,57090
|
|
20240813,110900,10206937206,303,304,304,302,46922
|
|
20240813,110800,10192720253,304,304,305,303,23708
|
|
20240813,110700,10185511707,304,303,305,302,39309
|
|
20240813,110600,10173585084,303,301,304,301,114082
|
|
20240813,110500,10139053844,302,304,304,302,34676
|
|
20240813,110400,10128568156,304,303,304,302,73690
|
|
20240813,110300,10106276672,303,304,305,302,159711
|
|
20240813,110200,10057867838,305,305,305,303,125137
|
|
20240813,110100,10019812650,304,307,307,303,89268
|
|
20240813,110000,9992586241,306,304,308,303,175701
|
|
20240813,105900,9938942207,304,307,307,303,148590
|
|
20240813,105800,9893624468,306,312,312,305,513753
|
|
20240813,105700,9734827785,311,307,315,307,648471
|
|
20240813,105600,9533112232,308,304,309,304,346511
|
|
20240813,105500,9426745637,305,301,306,301,145693
|
|
20240813,105400,9382447445,302,302,302,301,52688
|
|
20240813,105300,9366559778,301,301,302,301,51162
|
|
20240813,105200,9351122578,302,298,302,298,180186
|
|
20240813,105100,9297035351,300,305,305,297,362367
|
|
20240813,105000,9188308265,304,306,306,302,133981
|
|
20240813,104900,9147608045,305,306,307,303,90151
|
|
20240813,104800,9120062197,307,308,308,306,106354
|
|
20240813,104700,9087400320,307,309,309,306,142860
|
|
20240813,104600,9043518897,308,304,309,304,443576
|
|
20240813,104500,8907198330,304,303,306,299,501153
|
|
20240813,104400,8755456326,300,292,303,291,408253
|
|
20240813,104300,8633873450,292,293,293,291,57893
|
|
20240813,104200,8616972877,293,294,294,291,116669
|
|
20240813,104100,8582870210,293,296,297,293,88023
|
|
20240813,104000,8556950630,295,296,297,295,17950
|
|
20240813,103900,8551639835,296,297,297,296,17494
|
|
20240813,103800,8546455724,296,297,298,296,82345
|
|
20240813,103700,8522012722,297,298,299,296,129223
|
|
20240813,103600,8483575599,297,295,298,294,127535
|
|
20240813,103500,8445843595,294,294,296,293,107733
|
|
20240813,103400,8414132004,294,295,296,293,96813
|
|
20240813,103300,8385608516,295,296,296,295,45775
|
|
20240813,103200,8372103317,295,295,296,295,99213
|
|
20240813,103100,8342825343,296,298,298,295,84357
|
|
20240813,103000,8317867523,298,299,300,298,109606
|
|
20240813,102900,8285141069,299,300,300,297,117162
|
|
20240813,102800,8250174233,300,298,300,296,185634
|
|
20240813,102700,8194953804,297,301,301,295,307323
|
|
20240813,102600,8103447772,301,302,302,300,65948
|
|
20240813,102500,8083616473,302,302,303,301,78985
|
|
20240813,102400,8059785580,302,301,302,301,94460
|
|
20240813,102300,8031332302,301,306,306,300,162212
|
|
20240813,102200,7982277497,305,303,307,302,242912
|
|
20240813,102100,7908200103,302,301,304,300,171381
|
|
20240813,102000,7856491460,301,300,302,300,124170
|
|
20240813,101900,7819134866,301,303,303,300,188535
|
|
20240813,101800,7762310169,303,304,305,302,229670
|
|
20240813,101700,7692639173,304,308,308,303,303542
|
|
20240813,101600,7599983611,307,307,308,306,82920
|
|
20240813,101500,7574494677,307,306,308,306,102578
|
|
20240813,101400,7543023194,306,308,308,305,65328
|
|
20240813,101300,7522997670,308,306,308,304,121601
|
|
20240813,101200,7485781213,306,308,308,304,191874
|
|
20240813,101100,7427167481,308,307,308,306,68791
|
|
20240813,101000,7406043297,308,309,312,307,297582
|
|
20240813,100900,7313806083,309,307,309,307,91303
|
|
20240813,100800,7285699523,307,306,308,306,122148
|
|
20240813,100700,7248167475,307,304,308,303,158092
|
|
20240813,100600,7200071061,304,307,307,301,429594
|
|
20240813,100500,7069579790,307,312,312,306,392235
|
|
20240813,100400,6948416210,311,305,312,304,369170
|
|
20240813,100300,6834546171,305,310,313,302,701923
|
|
20240813,100200,6618657816,310,314,320,310,1440821
|
|
20240813,100100,6164976034,315,315,316,313,817312
|
|
20240813,100000,5908194027,314,309,315,308,824002
|
|
20240813,095900,5651810789,308,303,310,302,574754
|
|
20240813,095800,5475418378,302,307,308,302,424181
|
|
20240813,095700,5346414836,307,305,309,300,1003024
|
|
20240813,095600,5040226867,305,305,305,305,0
|
|
20240813,095500,5040226867,305,304,305,303,124459
|
|
20240813,095400,5002284822,305,298,305,297,578559
|
|
20240813,095300,4828252751,297,304,305,295,995206
|
|
20240813,095200,4529243390,304,297,305,295,1066808
|
|
20240813,095100,4207049574,297,290,299,290,711451
|
|
20240813,095000,3996552919,291,288,291,287,155409
|
|
20240813,094900,3951573432,290,293,294,287,392832
|
|
20240813,094800,3836866791,294,286,294,285,209241
|
|
20240813,094700,3776237787,286,285,287,285,108345
|
|
20240813,094600,3745312007,285,291,292,285,215221
|
|
20240813,094500,3683366025,291,289,292,288,212912
|
|
20240813,094400,3621747927,289,288,290,287,100495
|
|
20240813,094300,3592744359,288,286,291,286,183961
|
|
20240813,094200,3539657717,286,290,291,281,627973
|
|
20240813,094100,3359979561,291,289,293,289,670650
|
|
20240813,094000,3165093267,290,283,290,283,650037
|
|
20240813,093900,2978005552,285,279,286,278,304074
|
|
20240813,093800,2891963096,280,280,280,278,57402
|
|
20240813,093700,2875931934,280,279,282,278,129361
|
|
20240813,093600,2839757309,279,281,281,278,142617
|
|
20240813,093500,2800020919,281,282,283,280,84989
|
|
20240813,093400,2776084984,282,281,282,279,106161
|
|
20240813,093300,2746348039,282,281,282,280,219830
|
|
20240813,093200,2684670335,282,278,282,277,179960
|
|
20240813,093100,2634261103,278,282,283,276,555739
|
|
20240813,093000,2479169847,281,286,289,281,506368
|
|
20240813,092900,2335156001,287,289,291,285,586979
|
|
20240813,092800,2166177207,289,281,291,281,990213
|
|
20240813,092700,1881694465,283,277,283,272,365484
|
|
20240813,092600,1780186762,277,276,280,276,340807
|
|
20240813,092500,1685057003,277,273,277,273,158880
|
|
20240813,092400,1641392434,274,271,274,271,73671
|
|
20240813,092300,1621295792,272,269,272,269,57836
|
|
20240813,092200,1605631500,270,271,273,269,208080
|
|
20240813,092100,1549123004,272,268,272,268,110920
|
|
20240813,092000,1519165606,268,265,269,265,63846
|
|
20240813,091900,1502105414,266,267,269,265,184947
|
|
20240813,091800,1452750691,268,264,268,264,84477
|
|
20240813,091700,1430314215,265,262,266,260,276510
|
|
20240813,091600,1357673583,262,274,275,262,668295
|
|
20240813,091500,1177368796,273,274,275,272,127808
|
|
20240813,091400,1142467475,273,278,283,273,639342
|
|
20240813,091300,963878394,279,276,279,275,234889
|
|
20240813,091200,898696266,277,274,277,274,212425
|
|
20240813,091100,840067476,275,274,275,272,173411
|
|
20240813,091000,792614602,272,275,276,268,212517
|
|
20240813,090900,734861143,274,278,280,273,683115
|
|
20240813,090800,545832056,280,280,280,280,0
|
|
20240813,090700,545832056,280,280,280,280,0
|
|
20240813,090600,545832056,280,262,280,259,876598
|
|
20240813,090500,308120858,261,256,262,255,130140
|
|
20240813,090400,274372319,255,251,260,251,181309
|
|
20240813,090300,227844875,251,250,253,249,83437
|
|
20240813,090200,206882475,251,246,253,245,209216
|
|
20240813,090100,154656402,246,251,257,240,335605
|
|
20240813,090000,71266055,250,255,255,248,280891
|