624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192100,3715974617,277,277,277,277,81830
|
|
20240814,192000,3715974617,277,277,277,277,0
|
|
20240814,191900,3715974617,277,277,277,277,0
|
|
20240814,191800,3715974617,277,277,277,277,0
|
|
20240814,191700,3715974617,277,277,277,277,0
|
|
20240814,191600,3715974617,277,277,277,277,0
|
|
20240814,191500,3715974617,277,277,277,277,0
|
|
20240814,191400,3715974617,277,277,277,277,0
|
|
20240814,191300,3715974617,277,277,277,277,0
|
|
20240814,191200,3715974617,277,277,277,277,0
|
|
20240814,191100,3715974617,277,277,277,277,0
|
|
20240814,191000,3715974617,277,277,277,277,0
|
|
20240814,190900,3715974617,277,277,277,277,0
|
|
20240814,190800,3715974617,277,277,277,277,0
|
|
20240814,190700,3715974617,277,277,277,277,0
|
|
20240814,190600,3715974617,277,277,277,277,0
|
|
20240814,190500,3715974617,277,277,277,277,0
|
|
20240814,190400,3715974617,277,277,277,277,0
|
|
20240814,190300,3715974617,277,277,277,277,0
|
|
20240814,190200,3715974617,277,277,277,277,0
|
|
20240814,190100,3715974617,277,277,277,277,0
|
|
20240814,190000,3715974617,277,277,277,277,0
|
|
20240814,185900,3715974617,277,277,277,277,0
|
|
20240814,185800,3715974617,277,277,277,277,0
|
|
20240814,185700,3715974617,277,277,277,277,0
|
|
20240814,185600,3715974617,277,277,277,277,0
|
|
20240814,185500,3715974617,277,277,277,277,0
|
|
20240814,185400,3715974617,277,277,277,277,0
|
|
20240814,185300,3715974617,277,277,277,277,0
|
|
20240814,185200,3715974617,277,277,277,277,0
|
|
20240814,185100,3715974617,277,277,277,277,81830
|
|
20240814,185000,3715974617,277,277,277,277,0
|
|
20240814,184900,3715974617,277,277,277,277,0
|
|
20240814,184800,3715974617,277,277,277,277,0
|
|
20240814,184700,3715974617,277,277,277,277,0
|
|
20240814,184600,3715974617,277,277,277,277,0
|
|
20240814,184500,3715974617,277,277,277,277,0
|
|
20240814,184400,3715974617,277,277,277,277,0
|
|
20240814,184300,3715974617,277,277,277,277,0
|
|
20240814,184200,3715974617,277,277,277,277,0
|
|
20240814,184100,3715974617,277,277,277,277,0
|
|
20240814,184000,3715974617,277,277,277,277,0
|
|
20240814,183900,3715974617,277,277,277,277,0
|
|
20240814,183800,3715974617,277,277,277,277,0
|
|
20240814,183700,3715974617,277,277,277,277,0
|
|
20240814,183600,3715974617,277,277,277,277,0
|
|
20240814,183500,3715974617,277,277,277,277,0
|
|
20240814,183400,3715974617,277,277,277,277,0
|
|
20240814,183300,3715974617,277,277,277,277,0
|
|
20240814,183200,3715974617,277,277,277,277,0
|
|
20240814,183100,3715974617,277,277,277,277,0
|
|
20240814,183000,3715974617,277,277,277,277,0
|
|
20240814,182900,3715974617,277,277,277,277,0
|
|
20240814,182800,3715974617,277,277,277,277,0
|
|
20240814,182700,3715974617,277,277,277,277,0
|
|
20240814,182600,3715974617,277,277,277,277,0
|
|
20240814,182500,3715974617,277,277,277,277,0
|
|
20240814,182400,3715974617,277,277,277,277,0
|
|
20240814,182300,3715974617,277,277,277,277,0
|
|
20240814,182200,3715974617,277,277,277,277,0
|
|
20240814,182100,3715974617,277,277,277,277,81830
|
|
20240814,182000,3715974617,277,277,277,277,0
|
|
20240814,181900,3715974617,277,277,277,277,0
|
|
20240814,181800,3715974617,277,277,277,277,0
|
|
20240814,181700,3715974617,277,277,277,277,0
|
|
20240814,181600,3715974617,277,277,277,277,0
|
|
20240814,181500,3715974617,277,277,277,277,0
|
|
20240814,181400,3715974617,277,277,277,277,0
|
|
20240814,181300,3715974617,277,277,277,277,0
|
|
20240814,181200,3715974617,277,277,277,277,0
|
|
20240814,181100,3715974617,277,277,277,277,0
|
|
20240814,181000,3715974617,277,277,277,277,0
|
|
20240814,180900,3715974617,277,277,277,277,0
|
|
20240814,180800,3715974617,277,277,277,277,0
|
|
20240814,180700,3715974617,277,277,277,277,0
|
|
20240814,180600,3715974617,277,277,277,277,0
|
|
20240814,180500,3715974617,277,277,277,277,0
|
|
20240814,180400,3715974617,277,277,277,277,0
|
|
20240814,180300,3715974617,277,277,277,277,0
|
|
20240814,180200,3715974617,277,277,277,277,0
|
|
20240814,180100,3715974617,277,277,277,277,0
|
|
20240814,180000,3715974617,277,277,277,277,0
|
|
20240814,175900,3715974617,277,277,277,277,0
|
|
20240814,175800,3715974617,277,277,277,277,0
|
|
20240814,175700,3715974617,277,277,277,277,0
|
|
20240814,175600,3715974617,277,277,277,277,0
|
|
20240814,175500,3715974617,277,277,277,277,0
|
|
20240814,175400,3715974617,277,277,277,277,0
|
|
20240814,175300,3715974617,277,277,277,277,0
|
|
20240814,175200,3715974617,277,277,277,277,0
|
|
20240814,175100,3715974617,277,277,277,277,81830
|
|
20240814,175000,3715974617,277,277,277,277,0
|
|
20240814,174900,3715974617,277,277,277,277,0
|
|
20240814,174800,3715974617,277,277,277,277,0
|
|
20240814,174700,3715974617,277,277,277,277,0
|
|
20240814,174600,3715974617,277,277,277,277,0
|
|
20240814,174500,3715974617,277,277,277,277,0
|
|
20240814,174400,3715974617,277,277,277,277,0
|
|
20240814,174300,3715974617,277,277,277,277,0
|
|
20240814,174200,3715974617,277,277,277,277,0
|
|
20240814,174100,3715974617,277,277,277,277,0
|
|
20240814,174000,3715974617,277,277,277,277,0
|
|
20240814,173900,3715974617,277,277,277,277,0
|
|
20240814,173800,3715974617,277,277,277,277,0
|
|
20240814,173700,3715974617,277,277,277,277,0
|
|
20240814,173600,3715974617,277,277,277,277,0
|
|
20240814,173500,3715974617,277,277,277,277,0
|
|
20240814,173400,3715974617,277,277,277,277,0
|
|
20240814,173300,3715974617,277,277,277,277,0
|
|
20240814,173200,3715974617,277,277,277,277,0
|
|
20240814,173100,3715974617,277,277,277,277,0
|
|
20240814,173000,3715974617,277,277,277,277,0
|
|
20240814,172900,3715974617,277,277,277,277,0
|
|
20240814,172800,3715974617,277,277,277,277,0
|
|
20240814,172700,3715974617,277,277,277,277,0
|
|
20240814,172600,3715974617,277,277,277,277,0
|
|
20240814,172500,3715974617,277,277,277,277,0
|
|
20240814,172400,3715974617,277,277,277,277,0
|
|
20240814,172300,3715974617,277,277,277,277,0
|
|
20240814,172200,3715974617,277,277,277,277,0
|
|
20240814,172100,3715974617,277,277,277,277,81830
|
|
20240814,172000,3715974617,277,277,277,277,0
|
|
20240814,171900,3715974617,277,277,277,277,0
|
|
20240814,171800,3715974617,277,277,277,277,0
|
|
20240814,171700,3715974617,277,277,277,277,0
|
|
20240814,171600,3715974617,277,277,277,277,0
|
|
20240814,171500,3715974617,277,277,277,277,0
|
|
20240814,171400,3715974617,277,277,277,277,0
|
|
20240814,171300,3715974617,277,277,277,277,0
|
|
20240814,171200,3715974617,277,277,277,277,0
|
|
20240814,171100,3715974617,277,277,277,277,0
|
|
20240814,171000,3715974617,277,277,277,277,0
|
|
20240814,170900,3715974617,277,277,277,277,0
|
|
20240814,170800,3715974617,277,277,277,277,0
|
|
20240814,170700,3715974617,277,277,277,277,0
|
|
20240814,170600,3715974617,277,277,277,277,0
|
|
20240814,170500,3715974617,277,277,277,277,0
|
|
20240814,170400,3715974617,277,277,277,277,0
|
|
20240814,170300,3715974617,277,277,277,277,0
|
|
20240814,170200,3715974617,277,277,277,277,0
|
|
20240814,170100,3715974617,277,277,277,277,0
|
|
20240814,170000,3715974617,277,277,277,277,0
|
|
20240814,165900,3715974617,277,277,277,277,0
|
|
20240814,165800,3715974617,277,277,277,277,0
|
|
20240814,165700,3715974617,277,277,277,277,0
|
|
20240814,165600,3715974617,277,277,277,277,0
|
|
20240814,165500,3715974617,277,277,277,277,0
|
|
20240814,165400,3715974617,277,277,277,277,0
|
|
20240814,165300,3715974617,277,277,277,277,0
|
|
20240814,165200,3715974617,277,277,277,277,0
|
|
20240814,165100,3715974617,277,277,277,277,81830
|
|
20240814,165000,3715974617,277,277,277,277,0
|
|
20240814,164900,3715974617,277,277,277,277,0
|
|
20240814,164800,3715974617,277,277,277,277,0
|
|
20240814,164700,3715974617,277,277,277,277,0
|
|
20240814,164600,3715974617,277,277,277,277,0
|
|
20240814,164500,3715974617,277,277,277,277,0
|
|
20240814,164400,3715974617,277,277,277,277,0
|
|
20240814,164300,3715974617,277,277,277,277,0
|
|
20240814,164200,3715974617,277,277,277,277,0
|
|
20240814,164100,3715974617,277,277,277,277,0
|
|
20240814,164000,3715974617,277,277,277,277,0
|
|
20240814,163900,3715974617,277,277,277,277,0
|
|
20240814,163800,3715974617,277,277,277,277,0
|
|
20240814,163700,3715974617,277,277,277,277,0
|
|
20240814,163600,3715974617,277,277,277,277,0
|
|
20240814,163500,3715974617,277,277,277,277,0
|
|
20240814,163400,3715974617,277,277,277,277,0
|
|
20240814,163300,3715974617,277,277,277,277,0
|
|
20240814,163200,3715974617,277,277,277,277,0
|
|
20240814,163100,3715974617,277,277,277,277,0
|
|
20240814,163000,3715974617,277,277,277,277,0
|
|
20240814,162900,3715974617,277,277,277,277,0
|
|
20240814,162800,3715974617,277,277,277,277,0
|
|
20240814,162700,3715974617,277,277,277,277,0
|
|
20240814,162600,3715974617,277,277,277,277,0
|
|
20240814,162500,3715974617,277,277,277,277,0
|
|
20240814,162400,3715974617,277,277,277,277,0
|
|
20240814,162300,3715974617,277,277,277,277,0
|
|
20240814,162200,3715974617,277,277,277,277,0
|
|
20240814,162100,3715974617,277,277,277,277,81830
|
|
20240814,162000,3715974617,277,277,277,277,0
|
|
20240814,161900,3715974617,277,277,277,277,0
|
|
20240814,161800,3715974617,277,277,277,277,0
|
|
20240814,161700,3715974617,277,277,277,277,0
|
|
20240814,161600,3715974617,277,277,277,277,0
|
|
20240814,161500,3715974617,277,277,277,277,0
|
|
20240814,161400,3715974617,277,277,277,277,0
|
|
20240814,161300,3715974617,277,277,277,277,0
|
|
20240814,161200,3715974617,277,277,277,277,0
|
|
20240814,161100,3715974617,277,277,277,277,0
|
|
20240814,161000,3715974617,277,277,277,277,0
|
|
20240814,160900,3715974617,277,277,277,277,0
|
|
20240814,160800,3715974617,277,277,277,277,0
|
|
20240814,160700,3715974617,277,277,277,277,0
|
|
20240814,160600,3715974617,277,277,277,277,0
|
|
20240814,160500,3715974617,277,277,277,277,0
|
|
20240814,160400,3715974617,277,277,277,277,0
|
|
20240814,160300,3715974617,277,277,277,277,0
|
|
20240814,160200,3715974617,277,277,277,277,0
|
|
20240814,160100,3715974617,277,277,277,277,0
|
|
20240814,160000,3715974617,277,277,277,277,0
|
|
20240814,155900,3715974617,277,277,277,277,0
|
|
20240814,155800,3715974617,277,277,277,277,0
|
|
20240814,155700,3715974617,277,277,277,277,0
|
|
20240814,155600,3715974617,277,277,277,277,0
|
|
20240814,155500,3715974617,277,277,277,277,0
|
|
20240814,155400,3715974617,277,277,277,277,0
|
|
20240814,155300,3715974617,277,277,277,277,0
|
|
20240814,155200,3715974617,277,277,277,277,0
|
|
20240814,155100,3715974617,277,277,277,277,81830
|
|
20240814,155000,3715974617,277,277,277,277,0
|
|
20240814,154900,3715974617,277,277,277,277,0
|
|
20240814,154800,3715974617,277,277,277,277,0
|
|
20240814,154700,3715974617,277,277,277,277,0
|
|
20240814,154600,3715974617,277,277,277,277,0
|
|
20240814,154500,3715974617,277,277,277,277,0
|
|
20240814,154400,3715974617,277,277,277,277,0
|
|
20240814,154300,3715974617,277,277,277,277,0
|
|
20240814,154200,3715974617,277,277,277,277,0
|
|
20240814,154100,3715974617,277,277,277,277,0
|
|
20240814,154000,3715974617,277,277,277,277,0
|
|
20240814,153900,3715974617,277,277,277,277,0
|
|
20240814,153800,3715974617,277,277,277,277,0
|
|
20240814,153700,3715974617,277,277,277,277,0
|
|
20240814,153600,3715974617,277,277,277,277,0
|
|
20240814,153500,3715974617,277,277,277,277,0
|
|
20240814,153400,3715974617,277,277,277,277,0
|
|
20240814,153300,3715974617,277,277,277,277,0
|
|
20240814,153200,3715974617,277,277,277,277,0
|
|
20240814,153100,3715974617,277,277,277,277,0
|
|
20240814,153000,3715974617,277,277,277,277,81830
|
|
20240814,152900,3693307707,277,277,277,277,0
|
|
20240814,152800,3693307707,277,277,277,277,0
|
|
20240814,152700,3693307707,277,277,277,277,0
|
|
20240814,152600,3693307707,277,277,277,277,0
|
|
20240814,152500,3693307707,277,277,277,277,0
|
|
20240814,152400,3693307707,277,277,277,277,0
|
|
20240814,152300,3693307707,277,277,277,277,0
|
|
20240814,152200,3693307707,277,277,277,277,0
|
|
20240814,152100,3693307707,277,277,277,277,0
|
|
20240814,152000,3693307707,277,277,277,277,0
|
|
20240814,151900,3693307707,277,277,277,276,27946
|
|
20240814,151800,3685586580,277,276,277,276,16218
|
|
20240814,151700,3681106937,276,278,278,276,13778
|
|
20240814,151600,3677290700,278,277,278,277,21917
|
|
20240814,151500,3671218661,278,279,279,278,36629
|
|
20240814,151400,3661033367,278,279,279,278,889
|
|
20240814,151300,3660785570,278,279,279,278,390
|
|
20240814,151200,3660676790,278,279,279,278,3430
|
|
20240814,151100,3659722809,279,277,280,277,156849
|
|
20240814,151000,3616181711,277,277,277,277,15523
|
|
20240814,150900,3611881840,277,277,277,277,6899
|
|
20240814,150800,3609970817,277,276,277,276,12644
|
|
20240814,150700,3606468434,276,276,277,276,8586
|
|
20240814,150600,3604098674,275,276,276,275,1032
|
|
20240814,150500,3603813872,276,276,276,275,1709
|
|
20240814,150400,3603342488,276,275,276,275,18900
|
|
20240814,150300,3598131358,275,275,276,275,4123
|
|
20240814,150200,3596995757,276,276,276,275,4354
|
|
20240814,150100,3595797845,275,276,276,275,1269
|
|
20240814,150000,3595448812,276,275,276,275,3703
|
|
20240814,145900,3594430267,275,275,276,275,1398
|
|
20240814,145800,3594044809,276,276,276,275,5630
|
|
20240814,145700,3592496525,276,276,276,275,4758
|
|
20240814,145600,3591184827,276,276,276,276,3816
|
|
20240814,145500,3590131611,277,277,277,277,6886
|
|
20240814,145400,3588224189,277,278,278,276,16385
|
|
20240814,145300,3583685741,278,277,278,276,25483
|
|
20240814,145200,3576626954,277,276,277,276,12697
|
|
20240814,145100,3573122574,276,276,276,275,34059
|
|
20240814,145000,3563742295,275,275,276,275,9974
|
|
20240814,144900,3560998445,276,276,276,275,516
|
|
20240814,144800,3560856529,276,276,276,275,5062
|
|
20240814,144700,3559464418,276,276,276,275,878
|
|
20240814,144600,3559222906,276,277,277,276,8986
|
|
20240814,144500,3556742753,276,277,277,276,692
|
|
20240814,144400,3556551753,277,277,277,276,6137
|
|
20240814,144300,3554857926,277,277,277,277,448
|
|
20240814,144200,3554733830,277,277,277,277,17
|
|
20240814,144100,3554729121,277,277,277,276,619
|
|
20240814,144000,3554558238,276,277,277,276,3184
|
|
20240814,143900,3553678958,277,278,278,277,9864
|
|
20240814,143800,3550945949,277,278,278,277,1516
|
|
20240814,143700,3550525686,277,277,277,276,9437
|
|
20240814,143600,3547911638,276,276,276,275,25827
|
|
20240814,143500,3540786782,276,276,276,276,7605
|
|
20240814,143400,3538687802,276,276,278,276,15590
|
|
20240814,143300,3534379475,277,277,277,276,12876
|
|
20240814,143200,3530823569,277,277,278,276,2043
|
|
20240814,143100,3530257676,277,277,278,277,28812
|
|
20240814,143000,3522276697,278,278,278,278,3815
|
|
20240814,142900,3521216127,277,278,279,277,7672
|
|
20240814,142800,3519083271,278,279,279,277,2934
|
|
20240814,142700,3518268305,279,278,279,278,840
|
|
20240814,142600,3518034034,277,277,279,277,46660
|
|
20240814,142500,3505090439,276,276,276,275,2957
|
|
20240814,142400,3504274461,277,274,277,274,32981
|
|
20240814,142300,3495223303,274,276,276,274,102750
|
|
20240814,142200,3466952173,277,276,277,276,9832
|
|
20240814,142100,3464238530,276,277,277,276,1738
|
|
20240814,142000,3463758404,276,277,278,276,26250
|
|
20240814,141900,3456494276,278,277,278,277,17615
|
|
20240814,141800,3451613765,278,278,278,277,1219
|
|
20240814,141700,3451275190,278,277,278,277,24623
|
|
20240814,141600,3444452400,278,278,278,277,24950
|
|
20240814,141500,3437540575,278,278,278,277,8505
|
|
20240814,141400,3435178285,278,279,279,278,38438
|
|
20240814,141300,3424489511,279,280,281,278,97159
|
|
20240814,141200,3397355517,280,282,282,280,3632
|
|
20240814,141100,3396338114,281,282,282,281,8608
|
|
20240814,141000,3393918740,282,280,282,280,23836
|
|
20240814,140900,3387243554,280,281,282,280,24875
|
|
20240814,140800,3380254950,282,283,283,282,5615
|
|
20240814,140700,3378671495,283,282,283,282,7897
|
|
20240814,140600,3376444534,282,282,283,282,3695
|
|
20240814,140500,3375402497,281,280,281,280,7496
|
|
20240814,140400,3373298621,280,280,281,280,7617
|
|
20240814,140300,3371165629,281,281,281,280,13828
|
|
20240814,140200,3367291728,280,281,281,280,1615
|
|
20240814,140100,3366839267,281,281,281,280,6247
|
|
20240814,140000,3365087370,281,280,281,280,2976
|
|
20240814,135900,3364253852,280,281,281,280,40291
|
|
20240814,135800,3352947922,281,282,282,281,44399
|
|
20240814,135700,3340471759,282,281,282,281,7504
|
|
20240814,135600,3338357011,282,282,282,281,459
|
|
20240814,135500,3338227576,282,283,283,281,28688
|
|
20240814,135400,3330155466,283,283,283,282,14884
|
|
20240814,135300,3325957750,283,283,283,282,10038
|
|
20240814,135200,3323127010,282,283,283,282,821
|
|
20240814,135100,3322895393,283,282,283,282,4176
|
|
20240814,135000,3321714816,282,282,283,281,4147
|
|
20240814,134900,3320545143,283,283,283,282,8199
|
|
20240814,134800,3318232672,283,283,283,282,13695
|
|
20240814,134700,3314370144,283,283,283,282,7021
|
|
20240814,134600,3312389885,283,283,284,282,34592
|
|
20240814,134500,3302599855,284,284,284,283,5822
|
|
20240814,134400,3300950559,284,283,284,283,1621
|
|
20240814,134300,3300490625,284,283,284,283,26279
|
|
20240814,134200,3293053600,283,283,284,283,14144
|
|
20240814,134100,3289050646,284,283,284,283,5433
|
|
20240814,134000,3287507958,284,283,284,283,2025
|
|
20240814,133900,3286933580,284,283,285,282,26604
|
|
20240814,133800,3279402017,283,283,283,282,14959
|
|
20240814,133700,3275183002,283,283,283,282,12645
|
|
20240814,133600,3271616298,283,283,283,282,110
|
|
20240814,133500,3271585170,283,283,283,282,5440
|
|
20240814,133400,3270049973,283,283,284,283,19546
|
|
20240814,133300,3264518301,284,284,284,283,3556
|
|
20240814,133200,3263511787,284,284,284,283,1180
|
|
20240814,133100,3263176697,284,283,284,283,1358
|
|
20240814,133000,3262791225,284,284,284,283,213
|
|
20240814,132900,3262730827,284,284,284,283,5363
|
|
20240814,132800,3261207768,283,283,284,283,6458
|
|
20240814,132700,3259374934,284,284,284,283,708
|
|
20240814,132600,3259174261,284,284,285,283,7868
|
|
20240814,132500,3256939652,284,283,284,283,10851
|
|
20240814,132400,3253859068,284,282,284,282,7863
|
|
20240814,132300,3251635885,282,283,284,282,6928
|
|
20240814,132200,3249677504,284,284,284,283,6758
|
|
20240814,132100,3247761340,284,284,284,283,5910
|
|
20240814,132000,3246088662,284,284,284,284,113
|
|
20240814,131900,3246056570,284,282,284,282,3698
|
|
20240814,131800,3245010127,283,283,283,282,1667
|
|
20240814,131700,3244538699,284,282,284,282,16952
|
|
20240814,131600,3239741211,283,282,283,282,6111
|
|
20240814,131500,3238012063,282,283,284,282,5985
|
|
20240814,131400,3236318593,282,282,284,282,5028
|
|
20240814,131300,3234895842,282,283,284,282,8311
|
|
20240814,131200,3232544405,284,282,284,282,26747
|
|
20240814,131100,3224976193,283,282,283,282,5396
|
|
20240814,131000,3223453040,282,283,283,282,15445
|
|
20240814,130900,3219097175,283,282,283,282,2224
|
|
20240814,130800,3218469847,283,282,283,282,13354
|
|
20240814,130700,3214703889,282,282,283,282,3847
|
|
20240814,130600,3213617232,282,282,283,282,17613
|
|
20240814,130500,3208650326,282,282,283,282,13756
|
|
20240814,130400,3204767436,282,283,283,282,10884
|
|
20240814,130300,3201697508,283,283,283,282,34646
|
|
20240814,130200,3191926754,283,284,284,283,8318
|
|
20240814,130100,3189572759,284,283,284,283,3599
|
|
20240814,130000,3188552111,284,284,284,283,9185
|
|
20240814,125900,3185951922,284,283,285,283,4617
|
|
20240814,125800,3184641750,284,284,285,283,1614
|
|
20240814,125700,3184183494,284,286,286,284,34586
|
|
20240814,125600,3174339417,285,286,286,285,16411
|
|
20240814,125500,3169654510,285,286,286,285,3841
|
|
20240814,125400,3168556104,286,286,286,285,12157
|
|
20240814,125300,3165083517,285,286,286,284,7638
|
|
20240814,125200,3162899347,284,284,286,284,4329
|
|
20240814,125100,3161665630,285,284,285,284,10521
|
|
20240814,125000,3158676575,284,285,285,284,1398
|
|
20240814,124900,3158279542,286,284,286,284,71380
|
|
20240814,124800,3137959203,284,283,284,283,16719
|
|
20240814,124700,3133225472,283,283,284,283,5149
|
|
20240814,124600,3131767785,283,284,284,283,1913
|
|
20240814,124500,3131224804,284,284,284,283,2234
|
|
20240814,124400,3130592569,283,283,284,282,8824
|
|
20240814,124300,3128096902,284,283,284,282,42953
|
|
20240814,124200,3115934401,284,284,284,284,2390
|
|
20240814,124100,3115255641,284,285,285,284,1543
|
|
20240814,124000,3114815922,284,284,284,284,2591
|
|
20240814,123900,3114080078,284,284,284,284,14712
|
|
20240814,123800,3109901870,283,284,284,283,4483
|
|
20240814,123700,3108632834,284,284,284,283,1130
|
|
20240814,123600,3108311924,284,284,284,283,15209
|
|
20240814,123500,3104007652,284,284,284,284,71
|
|
20240814,123400,3103987488,284,284,284,283,4476
|
|
20240814,123300,3102719251,283,283,284,283,12384
|
|
20240814,123200,3099214577,283,284,284,283,16776
|
|
20240814,123100,3094466816,284,285,285,283,22711
|
|
20240814,123000,3088020933,285,285,285,285,15082
|
|
20240814,122900,3083722563,285,285,286,285,5135
|
|
20240814,122800,3082258688,285,285,285,285,9281
|
|
20240814,122700,3079613603,285,286,286,285,9438
|
|
20240814,122600,3076923755,286,285,286,285,35275
|
|
20240814,122500,3066870365,285,285,285,285,25757
|
|
20240814,122400,3059529620,285,285,285,285,0
|
|
20240814,122300,3059529620,285,285,285,285,7
|
|
20240814,122200,3059527625,286,287,287,286,192
|
|
20240814,122100,3059472709,287,286,287,285,11223
|
|
20240814,122000,3056252120,286,286,286,286,9268
|
|
20240814,121900,3053601472,286,287,287,286,4301
|
|
20240814,121800,3052371255,287,286,287,286,9823
|
|
20240814,121700,3049561876,286,286,286,286,4217
|
|
20240814,121600,3048355814,286,287,287,286,24
|
|
20240814,121500,3048348929,287,286,287,286,1770
|
|
20240814,121400,3047841999,286,286,287,286,852
|
|
20240814,121300,3047598326,286,286,286,286,17556
|
|
20240814,121200,3042577310,285,286,286,285,860
|
|
20240814,121100,3042332140,286,286,286,286,11258
|
|
20240814,121000,3039112352,285,286,286,285,18684
|
|
20240814,120900,3033785951,286,286,286,286,841
|
|
20240814,120800,3033545425,286,286,287,285,12915
|
|
20240814,120700,3029852773,287,286,287,286,37669
|
|
20240814,120600,3019079082,287,286,288,286,26111
|
|
20240814,120500,3011585511,287,288,288,286,2876
|
|
20240814,120400,3010757995,288,287,288,286,35378
|
|
20240814,120300,3000613591,287,287,288,287,3809
|
|
20240814,120200,2999519672,288,287,288,286,32826
|
|
20240814,120100,2990100994,287,287,287,286,1214
|
|
20240814,120000,2989752603,287,287,287,286,229
|
|
20240814,115900,2989686924,286,287,287,286,1591
|
|
20240814,115800,2989230499,287,287,287,286,19996
|
|
20240814,115700,2983507936,286,288,288,286,17790
|
|
20240814,115600,2978402145,288,287,288,286,7402
|
|
20240814,115500,2976277085,286,287,287,286,7053
|
|
20240814,115400,2974256514,286,287,288,286,16593
|
|
20240814,115300,2969494407,286,287,287,286,10236
|
|
20240814,115200,2966566881,286,286,287,286,22304
|
|
20240814,115100,2960187926,287,288,288,286,37206
|
|
20240814,115000,2949509868,288,288,288,287,1388
|
|
20240814,114900,2949110696,287,287,288,286,10692
|
|
20240814,114800,2946041977,286,288,288,286,15464
|
|
20240814,114700,2941603649,288,288,288,286,1176
|
|
20240814,114600,2941265668,287,287,288,286,20595
|
|
20240814,114500,2935351433,286,286,287,285,1037
|
|
20240814,114400,2935054856,285,286,287,285,22310
|
|
20240814,114300,2928674219,286,286,287,286,14002
|
|
20240814,114200,2924667271,285,285,286,285,1613
|
|
20240814,114100,2924207532,285,287,287,285,6415
|
|
20240814,114000,2922374050,287,287,287,286,11381
|
|
20240814,113900,2919108395,287,287,287,286,3502
|
|
20240814,113800,2918106133,286,287,287,286,4008
|
|
20240814,113700,2916959833,287,287,287,287,10023
|
|
20240814,113600,2914083232,287,286,287,286,404
|
|
20240814,113500,2913967450,286,286,287,286,3291
|
|
20240814,113400,2913025972,286,287,287,286,2806
|
|
20240814,113300,2912223356,287,288,288,287,20590
|
|
20240814,113200,2906313926,288,287,288,286,23916
|
|
20240814,113100,2899449994,286,287,287,286,3278
|
|
20240814,113000,2898510846,286,286,287,286,15766
|
|
20240814,112900,2893986842,287,287,287,287,11003
|
|
20240814,112800,2890828981,287,287,287,287,5081
|
|
20240814,112700,2889370734,288,288,288,287,10304
|
|
20240814,112600,2886403184,288,289,289,288,4312
|
|
20240814,112500,2885161008,288,289,289,288,24043
|
|
20240814,112400,2878236598,288,290,290,288,14282
|
|
20240814,112300,2874120177,290,289,290,288,17588
|
|
20240814,112200,2869037515,289,289,289,289,1
|
|
20240814,112100,2869037226,289,289,289,289,767
|
|
20240814,112000,2868815563,289,288,289,288,11579
|
|
20240814,111900,2865480810,288,289,289,288,12452
|
|
20240814,111800,2861893922,289,291,291,288,56172
|
|
20240814,111700,2845626739,290,291,291,290,5787
|
|
20240814,111600,2843942825,290,291,291,290,920
|
|
20240814,111500,2843675296,291,291,291,290,664
|
|
20240814,111400,2843482198,290,289,291,289,36417
|
|
20240814,111300,2832926401,289,289,289,288,5345
|
|
20240814,111200,2831385845,289,289,289,288,1015
|
|
20240814,111100,2831093491,289,289,289,288,25
|
|
20240814,111000,2831086268,289,289,289,289,663
|
|
20240814,110900,2830894661,289,288,289,288,11653
|
|
20240814,110800,2827535527,289,289,289,288,2013
|
|
20240814,110700,2826953986,288,291,291,288,21455
|
|
20240814,110600,2820744461,291,292,292,290,22068
|
|
20240814,110500,2814307648,292,291,292,291,15210
|
|
20240814,110400,2809875802,291,291,292,291,3754
|
|
20240814,110300,2808782370,291,291,291,291,3955
|
|
20240814,110200,2807631465,291,291,291,290,26846
|
|
20240814,110100,2799821052,291,291,291,291,12464
|
|
20240814,110000,2796194028,291,289,292,289,46513
|
|
20240814,105900,2782651656,290,288,291,288,40851
|
|
20240814,105800,2770841279,288,287,288,286,8582
|
|
20240814,105700,2768378853,287,286,287,286,15807
|
|
20240814,105600,2763847369,287,287,287,287,5496
|
|
20240814,105500,2762270017,288,288,288,287,5769
|
|
20240814,105400,2760613549,288,288,288,287,378
|
|
20240814,105300,2760504728,288,288,288,287,4597
|
|
20240814,105200,2759181563,288,287,288,286,3531
|
|
20240814,105100,2758166848,287,288,288,286,18320
|
|
20240814,105000,2752924949,288,288,288,287,116
|
|
20240814,104900,2752891641,288,285,288,285,8173
|
|
20240814,104800,2750556385,286,285,286,285,8294
|
|
20240814,104700,2748191912,285,288,288,285,16948
|
|
20240814,104600,2743348296,288,287,288,287,2402
|
|
20240814,104500,2742658912,288,288,288,287,424
|
|
20240814,104400,2742536801,288,286,288,286,25300
|
|
20240814,104300,2735276467,287,287,287,287,616
|
|
20240814,104200,2735099675,286,288,288,286,24427
|
|
20240814,104100,2728099324,288,289,289,288,4808
|
|
20240814,104000,2726714520,289,290,290,289,10374
|
|
20240814,103900,2723716166,289,290,290,289,4928
|
|
20240814,103800,2722291117,289,288,290,288,5925
|
|
20240814,103700,2720583751,288,287,289,287,17519
|
|
20240814,103600,2715540506,287,289,289,287,34755
|
|
20240814,103500,2705540437,289,291,291,288,43846
|
|
20240814,103400,2692873142,291,291,292,291,16793
|
|
20240814,103300,2687986350,292,292,293,291,25537
|
|
20240814,103200,2680537785,293,292,293,292,5180
|
|
20240814,103100,2679024966,293,293,293,292,48626
|
|
20240814,103000,2664814409,292,294,294,292,73013
|
|
20240814,102900,2643420421,294,292,294,291,70546
|
|
20240814,102800,2622793062,293,290,293,290,98616
|
|
20240814,102700,2594071286,291,289,291,289,56814
|
|
20240814,102600,2577594630,290,288,290,287,41012
|
|
20240814,102500,2565729293,287,287,288,287,45936
|
|
20240814,102400,2552520111,287,286,287,286,1932
|
|
20240814,102300,2551967044,286,286,286,285,602
|
|
20240814,102200,2551794943,286,286,286,286,192
|
|
20240814,102100,2551740031,286,286,286,285,7609
|
|
20240814,102000,2549569833,286,286,286,285,17578
|
|
20240814,101900,2544559500,286,286,287,285,4342
|
|
20240814,101800,2543318311,286,285,287,285,22345
|
|
20240814,101700,2536930006,286,285,286,283,61536
|
|
20240814,101600,2519433763,285,286,286,284,22487
|
|
20240814,101500,2513026477,286,287,287,286,2229
|
|
20240814,101400,2512388628,287,287,287,286,3941
|
|
20240814,101300,2511257890,287,286,287,286,15440
|
|
20240814,101200,2506841912,286,286,286,285,3461
|
|
20240814,101100,2505854757,286,286,287,286,1685
|
|
20240814,101000,2505372393,287,287,287,286,4117
|
|
20240814,100900,2504194815,287,285,287,284,31054
|
|
20240814,100800,2495338644,285,284,285,284,987
|
|
20240814,100700,2495058211,284,285,285,284,18433
|
|
20240814,100600,2489820513,284,284,285,284,17697
|
|
20240814,100500,2484790570,285,285,286,284,2442
|
|
20240814,100400,2484095057,284,285,286,283,50952
|
|
20240814,100300,2469616280,286,286,286,285,52301
|
|
20240814,100200,2454704077,286,286,286,285,4241
|
|
20240814,100100,2453495161,286,287,287,286,7806
|
|
20240814,100000,2451262561,287,286,287,285,29291
|
|
20240814,095900,2442897811,287,288,288,286,23944
|
|
20240814,095800,2436026014,288,288,288,288,4577
|
|
20240814,095700,2434707838,288,287,289,287,24913
|
|
20240814,095600,2427532501,288,288,288,287,19543
|
|
20240814,095500,2421911639,288,285,288,285,39185
|
|
20240814,095400,2410669638,285,286,286,283,53222
|
|
20240814,095300,2395555310,286,286,286,285,50564
|
|
20240814,095200,2381136466,287,287,287,286,3801
|
|
20240814,095100,2380048627,287,287,287,286,4808
|
|
20240814,095000,2378672461,286,286,288,286,29762
|
|
20240814,094900,2370140166,287,287,288,286,7614
|
|
20240814,094800,2367956203,287,287,287,286,2664
|
|
20240814,094700,2367192286,287,287,288,286,19051
|
|
20240814,094600,2361725801,286,287,287,286,26177
|
|
20240814,094500,2354232700,286,287,287,286,27093
|
|
20240814,094400,2346482727,286,288,288,286,23048
|
|
20240814,094300,2339866753,288,286,288,286,10713
|
|
20240814,094200,2336790824,286,288,289,286,53669
|
|
20240814,094100,2321394592,288,288,289,287,50300
|
|
20240814,094000,2306932009,288,288,288,286,51619
|
|
20240814,093900,2292125253,288,288,288,287,17408
|
|
20240814,093800,2287126891,287,286,288,286,37624
|
|
20240814,093700,2276328978,287,289,289,287,33467
|
|
20240814,093600,2266714141,289,289,289,288,19675
|
|
20240814,093500,2261045060,289,290,290,288,15544
|
|
20240814,093400,2256560718,290,291,292,288,68924
|
|
20240814,093300,2236623595,291,289,291,289,52091
|
|
20240814,093200,2221538649,289,289,289,288,18845
|
|
20240814,093100,2216110678,289,289,289,287,38608
|
|
20240814,093000,2204998700,288,289,289,288,33073
|
|
20240814,092900,2195471256,289,289,290,289,16310
|
|
20240814,092800,2190757529,290,289,290,288,25483
|
|
20240814,092700,2183393020,289,289,289,288,39206
|
|
20240814,092600,2172067927,288,288,290,287,56323
|
|
20240814,092500,2155869665,288,292,292,287,109007
|
|
20240814,092400,2124272620,293,292,294,292,112106
|
|
20240814,092300,2091480447,293,292,295,292,112092
|
|
20240814,092200,2058639146,293,292,295,292,207332
|
|
20240814,092100,1997875552,293,287,293,287,150148
|
|
20240814,092000,1954352302,288,285,289,285,102894
|
|
20240814,091900,1924784261,286,285,286,283,92731
|
|
20240814,091800,1898403981,285,284,285,281,260442
|
|
20240814,091700,1824771917,284,289,289,283,194494
|
|
20240814,091600,1769120144,289,289,290,287,91075
|
|
20240814,091500,1742882018,289,292,292,286,171877
|
|
20240814,091400,1693143879,292,288,292,287,239942
|
|
20240814,091300,1623783128,288,296,296,285,664886
|
|
20240814,091200,1430759377,296,300,300,295,161609
|
|
20240814,091100,1382804200,299,300,301,299,158237
|
|
20240814,091000,1335311783,301,304,304,300,198943
|
|
20240814,090900,1275302130,304,302,307,300,556572
|
|
20240814,090800,1106058274,301,298,302,298,280843
|
|
20240814,090700,1021975466,299,297,299,297,150433
|
|
20240814,090600,977090139,298,298,299,296,275949
|
|
20240814,090500,895026327,297,296,299,294,393558
|
|
20240814,090400,778074914,294,293,296,293,169279
|
|
20240814,090300,728279148,294,294,297,293,272283
|
|
20240814,090200,647935371,293,294,296,292,309312
|
|
20240814,090100,556941926,293,297,298,283,525441
|
|
20240814,090000,404440542,298,288,310,287,1365226
|