748 lines
34 KiB
CSV
748 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,212500,5224881278,223,223,223,223,254355
|
|
20240708,212400,5224881278,223,223,223,223,0
|
|
20240708,212300,5224881278,223,223,223,223,0
|
|
20240708,212200,5224881278,223,223,223,223,0
|
|
20240708,212100,5224881278,223,223,223,223,0
|
|
20240708,212000,5224881278,223,223,223,223,0
|
|
20240708,211900,5224881278,223,223,223,223,0
|
|
20240708,211800,5224881278,223,223,223,223,0
|
|
20240708,211700,5224881278,223,223,223,223,0
|
|
20240708,211600,5224881278,223,223,223,223,0
|
|
20240708,211500,5224881278,223,223,223,223,0
|
|
20240708,211400,5224881278,223,223,223,223,0
|
|
20240708,211300,5224881278,223,223,223,223,0
|
|
20240708,211200,5224881278,223,223,223,223,0
|
|
20240708,211100,5224881278,223,223,223,223,0
|
|
20240708,211000,5224881278,223,223,223,223,0
|
|
20240708,210900,5224881278,223,223,223,223,0
|
|
20240708,210800,5224881278,223,223,223,223,0
|
|
20240708,210700,5224881278,223,223,223,223,0
|
|
20240708,210600,5224881278,223,223,223,223,0
|
|
20240708,210500,5224881278,223,223,223,223,0
|
|
20240708,210400,5224881278,223,223,223,223,0
|
|
20240708,210300,5224881278,223,223,223,223,0
|
|
20240708,210200,5224881278,223,223,223,223,0
|
|
20240708,210100,5224881278,223,223,223,223,0
|
|
20240708,210000,5224881278,223,223,223,223,0
|
|
20240708,205900,5224881278,223,223,223,223,0
|
|
20240708,205800,5224881278,223,223,223,223,0
|
|
20240708,205700,5224881278,223,223,223,223,0
|
|
20240708,205600,5224881278,223,223,223,223,0
|
|
20240708,205500,5224881278,223,223,223,223,254355
|
|
20240708,205400,5224881278,223,223,223,223,0
|
|
20240708,205300,5224881278,223,223,223,223,0
|
|
20240708,205200,5224881278,223,223,223,223,0
|
|
20240708,205100,5224881278,223,223,223,223,0
|
|
20240708,205000,5224881278,223,223,223,223,0
|
|
20240708,204900,5224881278,223,223,223,223,0
|
|
20240708,204800,5224881278,223,223,223,223,0
|
|
20240708,204700,5224881278,223,223,223,223,0
|
|
20240708,204600,5224881278,223,223,223,223,0
|
|
20240708,204500,5224881278,223,223,223,223,0
|
|
20240708,204400,5224881278,223,223,223,223,0
|
|
20240708,204300,5224881278,223,223,223,223,0
|
|
20240708,204200,5224881278,223,223,223,223,0
|
|
20240708,204100,5224881278,223,223,223,223,0
|
|
20240708,204000,5224881278,223,223,223,223,0
|
|
20240708,203900,5224881278,223,223,223,223,0
|
|
20240708,203800,5224881278,223,223,223,223,0
|
|
20240708,203700,5224881278,223,223,223,223,0
|
|
20240708,203600,5224881278,223,223,223,223,0
|
|
20240708,203500,5224881278,223,223,223,223,0
|
|
20240708,203400,5224881278,223,223,223,223,0
|
|
20240708,203300,5224881278,223,223,223,223,0
|
|
20240708,203200,5224881278,223,223,223,223,0
|
|
20240708,203100,5224881278,223,223,223,223,0
|
|
20240708,203000,5224881278,223,223,223,223,0
|
|
20240708,202900,5224881278,223,223,223,223,0
|
|
20240708,202800,5224881278,223,223,223,223,0
|
|
20240708,202700,5224881278,223,223,223,223,0
|
|
20240708,202600,5224881278,223,223,223,223,0
|
|
20240708,202500,5224881278,223,223,223,223,254355
|
|
20240708,202400,5224881278,223,223,223,223,0
|
|
20240708,202300,5224881278,223,223,223,223,0
|
|
20240708,202200,5224881278,223,223,223,223,0
|
|
20240708,202100,5224881278,223,223,223,223,0
|
|
20240708,202000,5224881278,223,223,223,223,0
|
|
20240708,201900,5224881278,223,223,223,223,0
|
|
20240708,201800,5224881278,223,223,223,223,0
|
|
20240708,201700,5224881278,223,223,223,223,0
|
|
20240708,201600,5224881278,223,223,223,223,0
|
|
20240708,201500,5224881278,223,223,223,223,0
|
|
20240708,201400,5224881278,223,223,223,223,0
|
|
20240708,201300,5224881278,223,223,223,223,0
|
|
20240708,201200,5224881278,223,223,223,223,0
|
|
20240708,201100,5224881278,223,223,223,223,0
|
|
20240708,201000,5224881278,223,223,223,223,0
|
|
20240708,200900,5224881278,223,223,223,223,0
|
|
20240708,200800,5224881278,223,223,223,223,0
|
|
20240708,200700,5224881278,223,223,223,223,0
|
|
20240708,200600,5224881278,223,223,223,223,0
|
|
20240708,200500,5224881278,223,223,223,223,0
|
|
20240708,200400,5224881278,223,223,223,223,0
|
|
20240708,200300,5224881278,223,223,223,223,0
|
|
20240708,200200,5224881278,223,223,223,223,0
|
|
20240708,200100,5224881278,223,223,223,223,0
|
|
20240708,200000,5224881278,223,223,223,223,0
|
|
20240708,195900,5224881278,223,223,223,223,0
|
|
20240708,195800,5224881278,223,223,223,223,0
|
|
20240708,195700,5224881278,223,223,223,223,0
|
|
20240708,195600,5224881278,223,223,223,223,0
|
|
20240708,195500,5224881278,223,223,223,223,254355
|
|
20240708,195400,5224881278,223,223,223,223,0
|
|
20240708,195300,5224881278,223,223,223,223,0
|
|
20240708,195200,5224881278,223,223,223,223,0
|
|
20240708,195100,5224881278,223,223,223,223,0
|
|
20240708,195000,5224881278,223,223,223,223,0
|
|
20240708,194900,5224881278,223,223,223,223,0
|
|
20240708,194800,5224881278,223,223,223,223,0
|
|
20240708,194700,5224881278,223,223,223,223,0
|
|
20240708,194600,5224881278,223,223,223,223,0
|
|
20240708,194500,5224881278,223,223,223,223,0
|
|
20240708,194400,5224881278,223,223,223,223,0
|
|
20240708,194300,5224881278,223,223,223,223,0
|
|
20240708,194200,5224881278,223,223,223,223,0
|
|
20240708,194100,5224881278,223,223,223,223,0
|
|
20240708,194000,5224881278,223,223,223,223,0
|
|
20240708,193900,5224881278,223,223,223,223,0
|
|
20240708,193800,5224881278,223,223,223,223,0
|
|
20240708,193700,5224881278,223,223,223,223,0
|
|
20240708,193600,5224881278,223,223,223,223,0
|
|
20240708,193500,5224881278,223,223,223,223,0
|
|
20240708,193400,5224881278,223,223,223,223,0
|
|
20240708,193300,5224881278,223,223,223,223,0
|
|
20240708,193200,5224881278,223,223,223,223,0
|
|
20240708,193100,5224881278,223,223,223,223,0
|
|
20240708,193000,5224881278,223,223,223,223,0
|
|
20240708,192900,5224881278,223,223,223,223,0
|
|
20240708,192800,5224881278,223,223,223,223,0
|
|
20240708,192700,5224881278,223,223,223,223,0
|
|
20240708,192600,5224881278,223,223,223,223,0
|
|
20240708,192500,5224881278,223,223,223,223,254355
|
|
20240708,192400,5224881278,223,223,223,223,0
|
|
20240708,192300,5224881278,223,223,223,223,0
|
|
20240708,192200,5224881278,223,223,223,223,0
|
|
20240708,192100,5224881278,223,223,223,223,0
|
|
20240708,192000,5224881278,223,223,223,223,0
|
|
20240708,191900,5224881278,223,223,223,223,0
|
|
20240708,191800,5224881278,223,223,223,223,0
|
|
20240708,191700,5224881278,223,223,223,223,0
|
|
20240708,191600,5224881278,223,223,223,223,0
|
|
20240708,191500,5224881278,223,223,223,223,0
|
|
20240708,191400,5224881278,223,223,223,223,0
|
|
20240708,191300,5224881278,223,223,223,223,0
|
|
20240708,191200,5224881278,223,223,223,223,0
|
|
20240708,191100,5224881278,223,223,223,223,0
|
|
20240708,191000,5224881278,223,223,223,223,0
|
|
20240708,190900,5224881278,223,223,223,223,0
|
|
20240708,190800,5224881278,223,223,223,223,0
|
|
20240708,190700,5224881278,223,223,223,223,0
|
|
20240708,190600,5224881278,223,223,223,223,0
|
|
20240708,190500,5224881278,223,223,223,223,0
|
|
20240708,190400,5224881278,223,223,223,223,0
|
|
20240708,190300,5224881278,223,223,223,223,0
|
|
20240708,190200,5224881278,223,223,223,223,0
|
|
20240708,190100,5224881278,223,223,223,223,0
|
|
20240708,190000,5224881278,223,223,223,223,0
|
|
20240708,185900,5224881278,223,223,223,223,0
|
|
20240708,185800,5224881278,223,223,223,223,0
|
|
20240708,185700,5224881278,223,223,223,223,0
|
|
20240708,185600,5224881278,223,223,223,223,0
|
|
20240708,185500,5224881278,223,223,223,223,254355
|
|
20240708,185400,5224881278,223,223,223,223,0
|
|
20240708,185300,5224881278,223,223,223,223,0
|
|
20240708,185200,5224881278,223,223,223,223,0
|
|
20240708,185100,5224881278,223,223,223,223,0
|
|
20240708,185000,5224881278,223,223,223,223,0
|
|
20240708,184900,5224881278,223,223,223,223,0
|
|
20240708,184800,5224881278,223,223,223,223,0
|
|
20240708,184700,5224881278,223,223,223,223,0
|
|
20240708,184600,5224881278,223,223,223,223,0
|
|
20240708,184500,5224881278,223,223,223,223,0
|
|
20240708,184400,5224881278,223,223,223,223,0
|
|
20240708,184300,5224881278,223,223,223,223,0
|
|
20240708,184200,5224881278,223,223,223,223,0
|
|
20240708,184100,5224881278,223,223,223,223,0
|
|
20240708,184000,5224881278,223,223,223,223,0
|
|
20240708,183900,5224881278,223,223,223,223,0
|
|
20240708,183800,5224881278,223,223,223,223,0
|
|
20240708,183700,5224881278,223,223,223,223,0
|
|
20240708,183600,5224881278,223,223,223,223,0
|
|
20240708,183500,5224881278,223,223,223,223,0
|
|
20240708,183400,5224881278,223,223,223,223,0
|
|
20240708,183300,5224881278,223,223,223,223,0
|
|
20240708,183200,5224881278,223,223,223,223,0
|
|
20240708,183100,5224881278,223,223,223,223,0
|
|
20240708,183000,5224881278,223,223,223,223,0
|
|
20240708,182900,5224881278,223,223,223,223,0
|
|
20240708,182800,5224881278,223,223,223,223,0
|
|
20240708,182700,5224881278,223,223,223,223,0
|
|
20240708,182600,5224881278,223,223,223,223,0
|
|
20240708,182500,5224881278,223,223,223,223,254355
|
|
20240708,182400,5224881278,223,223,223,223,0
|
|
20240708,182300,5224881278,223,223,223,223,0
|
|
20240708,182200,5224881278,223,223,223,223,0
|
|
20240708,182100,5224881278,223,223,223,223,0
|
|
20240708,182000,5224881278,223,223,223,223,0
|
|
20240708,181900,5224881278,223,223,223,223,0
|
|
20240708,181800,5224881278,223,223,223,223,0
|
|
20240708,181700,5224881278,223,223,223,223,0
|
|
20240708,181600,5224881278,223,223,223,223,0
|
|
20240708,181500,5224881278,223,223,223,223,0
|
|
20240708,181400,5224881278,223,223,223,223,0
|
|
20240708,181300,5224881278,223,223,223,223,0
|
|
20240708,181200,5224881278,223,223,223,223,0
|
|
20240708,181100,5224881278,223,223,223,223,0
|
|
20240708,181000,5224881278,223,223,223,223,0
|
|
20240708,180900,5224881278,223,223,223,223,0
|
|
20240708,180800,5224881278,223,223,223,223,0
|
|
20240708,180700,5224881278,223,223,223,223,0
|
|
20240708,180600,5224881278,223,223,223,223,0
|
|
20240708,180500,5224881278,223,223,223,223,0
|
|
20240708,180400,5224881278,223,223,223,223,0
|
|
20240708,180300,5224881278,223,223,223,223,0
|
|
20240708,180200,5224881278,223,223,223,223,0
|
|
20240708,180100,5224881278,223,223,223,223,0
|
|
20240708,180000,5224881278,223,223,223,223,0
|
|
20240708,175900,5224881278,223,223,223,223,0
|
|
20240708,175800,5224881278,223,223,223,223,0
|
|
20240708,175700,5224881278,223,223,223,223,0
|
|
20240708,175600,5224881278,223,223,223,223,0
|
|
20240708,175500,5224881278,223,223,223,223,254355
|
|
20240708,175400,5224881278,223,223,223,223,0
|
|
20240708,175300,5224881278,223,223,223,223,0
|
|
20240708,175200,5224881278,223,223,223,223,0
|
|
20240708,175100,5224881278,223,223,223,223,0
|
|
20240708,175000,5224881278,223,223,223,223,0
|
|
20240708,174900,5224881278,223,223,223,223,0
|
|
20240708,174800,5224881278,223,223,223,223,0
|
|
20240708,174700,5224881278,223,223,223,223,0
|
|
20240708,174600,5224881278,223,223,223,223,0
|
|
20240708,174500,5224881278,223,223,223,223,0
|
|
20240708,174400,5224881278,223,223,223,223,0
|
|
20240708,174300,5224881278,223,223,223,223,0
|
|
20240708,174200,5224881278,223,223,223,223,0
|
|
20240708,174100,5224881278,223,223,223,223,0
|
|
20240708,174000,5224881278,223,223,223,223,0
|
|
20240708,173900,5224881278,223,223,223,223,0
|
|
20240708,173800,5224881278,223,223,223,223,0
|
|
20240708,173700,5224881278,223,223,223,223,0
|
|
20240708,173600,5224881278,223,223,223,223,0
|
|
20240708,173500,5224881278,223,223,223,223,0
|
|
20240708,173400,5224881278,223,223,223,223,0
|
|
20240708,173300,5224881278,223,223,223,223,0
|
|
20240708,173200,5224881278,223,223,223,223,0
|
|
20240708,173100,5224881278,223,223,223,223,0
|
|
20240708,173000,5224881278,223,223,223,223,0
|
|
20240708,172900,5224881278,223,223,223,223,0
|
|
20240708,172800,5224881278,223,223,223,223,0
|
|
20240708,172700,5224881278,223,223,223,223,0
|
|
20240708,172600,5224881278,223,223,223,223,0
|
|
20240708,172500,5224881278,223,223,223,223,254355
|
|
20240708,172400,5224881278,223,223,223,223,0
|
|
20240708,172300,5224881278,223,223,223,223,0
|
|
20240708,172200,5224881278,223,223,223,223,0
|
|
20240708,172100,5224881278,223,223,223,223,0
|
|
20240708,172000,5224881278,223,223,223,223,0
|
|
20240708,171900,5224881278,223,223,223,223,0
|
|
20240708,171800,5224881278,223,223,223,223,0
|
|
20240708,171700,5224881278,223,223,223,223,0
|
|
20240708,171600,5224881278,223,223,223,223,0
|
|
20240708,171500,5224881278,223,223,223,223,0
|
|
20240708,171400,5224881278,223,223,223,223,0
|
|
20240708,171300,5224881278,223,223,223,223,0
|
|
20240708,171200,5224881278,223,223,223,223,0
|
|
20240708,171100,5224881278,223,223,223,223,0
|
|
20240708,171000,5224881278,223,223,223,223,0
|
|
20240708,170900,5224881278,223,223,223,223,0
|
|
20240708,170800,5224881278,223,223,223,223,0
|
|
20240708,170700,5224881278,223,223,223,223,0
|
|
20240708,170600,5224881278,223,223,223,223,0
|
|
20240708,170500,5224881278,223,223,223,223,0
|
|
20240708,170400,5224881278,223,223,223,223,0
|
|
20240708,170300,5224881278,223,223,223,223,0
|
|
20240708,170200,5224881278,223,223,223,223,0
|
|
20240708,170100,5224881278,223,223,223,223,0
|
|
20240708,170000,5224881278,223,223,223,223,0
|
|
20240708,165900,5224881278,223,223,223,223,0
|
|
20240708,165800,5224881278,223,223,223,223,0
|
|
20240708,165700,5224881278,223,223,223,223,0
|
|
20240708,165600,5224881278,223,223,223,223,0
|
|
20240708,165500,5224881278,223,223,223,223,254355
|
|
20240708,165400,5224881278,223,223,223,223,0
|
|
20240708,165300,5224881278,223,223,223,223,0
|
|
20240708,165200,5224881278,223,223,223,223,0
|
|
20240708,165100,5224881278,223,223,223,223,0
|
|
20240708,165000,5224881278,223,223,223,223,0
|
|
20240708,164900,5224881278,223,223,223,223,0
|
|
20240708,164800,5224881278,223,223,223,223,0
|
|
20240708,164700,5224881278,223,223,223,223,0
|
|
20240708,164600,5224881278,223,223,223,223,0
|
|
20240708,164500,5224881278,223,223,223,223,0
|
|
20240708,164400,5224881278,223,223,223,223,0
|
|
20240708,164300,5224881278,223,223,223,223,0
|
|
20240708,164200,5224881278,223,223,223,223,0
|
|
20240708,164100,5224881278,223,223,223,223,0
|
|
20240708,164000,5224881278,223,223,223,223,0
|
|
20240708,163900,5224881278,223,223,223,223,0
|
|
20240708,163800,5224881278,223,223,223,223,0
|
|
20240708,163700,5224881278,223,223,223,223,0
|
|
20240708,163600,5224881278,223,223,223,223,0
|
|
20240708,163500,5224881278,223,223,223,223,0
|
|
20240708,163400,5224881278,223,223,223,223,0
|
|
20240708,163300,5224881278,223,223,223,223,0
|
|
20240708,163200,5224881278,223,223,223,223,0
|
|
20240708,163100,5224881278,223,223,223,223,0
|
|
20240708,163000,5224881278,223,223,223,223,0
|
|
20240708,162900,5224881278,223,223,223,223,0
|
|
20240708,162800,5224881278,223,223,223,223,0
|
|
20240708,162700,5224881278,223,223,223,223,0
|
|
20240708,162600,5224881278,223,223,223,223,0
|
|
20240708,162500,5224881278,223,223,223,223,254355
|
|
20240708,162400,5224881278,223,223,223,223,0
|
|
20240708,162300,5224881278,223,223,223,223,0
|
|
20240708,162200,5224881278,223,223,223,223,0
|
|
20240708,162100,5224881278,223,223,223,223,0
|
|
20240708,162000,5224881278,223,223,223,223,0
|
|
20240708,161900,5224881278,223,223,223,223,0
|
|
20240708,161800,5224881278,223,223,223,223,0
|
|
20240708,161700,5224881278,223,223,223,223,0
|
|
20240708,161600,5224881278,223,223,223,223,0
|
|
20240708,161500,5224881278,223,223,223,223,0
|
|
20240708,161400,5224881278,223,223,223,223,0
|
|
20240708,161300,5224881278,223,223,223,223,0
|
|
20240708,161200,5224881278,223,223,223,223,0
|
|
20240708,161100,5224881278,223,223,223,223,0
|
|
20240708,161000,5224881278,223,223,223,223,0
|
|
20240708,160900,5224881278,223,223,223,223,0
|
|
20240708,160800,5224881278,223,223,223,223,0
|
|
20240708,160700,5224881278,223,223,223,223,0
|
|
20240708,160600,5224881278,223,223,223,223,0
|
|
20240708,160500,5224881278,223,223,223,223,0
|
|
20240708,160400,5224881278,223,223,223,223,0
|
|
20240708,160300,5224881278,223,223,223,223,0
|
|
20240708,160200,5224881278,223,223,223,223,0
|
|
20240708,160100,5224881278,223,223,223,223,0
|
|
20240708,160000,5224881278,223,223,223,223,0
|
|
20240708,155900,5224881278,223,223,223,223,0
|
|
20240708,155800,5224881278,223,223,223,223,0
|
|
20240708,155700,5224881278,223,223,223,223,0
|
|
20240708,155600,5224881278,223,223,223,223,0
|
|
20240708,155500,5224881278,223,223,223,223,254355
|
|
20240708,155400,5224881278,223,223,223,223,0
|
|
20240708,155300,5224881278,223,223,223,223,0
|
|
20240708,155200,5224881278,223,223,223,223,0
|
|
20240708,155100,5224881278,223,223,223,223,0
|
|
20240708,155000,5224881278,223,223,223,223,0
|
|
20240708,154900,5224881278,223,223,223,223,0
|
|
20240708,154800,5224881278,223,223,223,223,0
|
|
20240708,154700,5224881278,223,223,223,223,0
|
|
20240708,154600,5224881278,223,223,223,223,0
|
|
20240708,154500,5224881278,223,223,223,223,0
|
|
20240708,154400,5224881278,223,223,223,223,0
|
|
20240708,154300,5224881278,223,223,223,223,0
|
|
20240708,154200,5224881278,223,223,223,223,0
|
|
20240708,154100,5224881278,223,223,223,223,0
|
|
20240708,154000,5224881278,223,223,223,223,0
|
|
20240708,153900,5224881278,223,223,223,223,0
|
|
20240708,153800,5224881278,223,223,223,223,0
|
|
20240708,153700,5224881278,223,223,223,223,0
|
|
20240708,153600,5224881278,223,223,223,223,0
|
|
20240708,153500,5224881278,223,223,223,223,0
|
|
20240708,153400,5224881278,223,223,223,223,0
|
|
20240708,153300,5224881278,223,223,223,223,0
|
|
20240708,153200,5224881278,223,223,223,223,0
|
|
20240708,153100,5224881278,223,223,223,223,0
|
|
20240708,153000,5224881278,223,223,223,223,254355
|
|
20240708,152900,5168160113,230,230,230,230,0
|
|
20240708,152800,5168160113,230,230,230,230,0
|
|
20240708,152700,5168160113,230,230,230,230,0
|
|
20240708,152600,5168160113,230,230,230,230,0
|
|
20240708,152500,5168160113,230,230,230,230,0
|
|
20240708,152400,5168160113,230,230,230,230,0
|
|
20240708,152300,5168160113,230,230,230,230,0
|
|
20240708,152200,5168160113,230,230,230,230,0
|
|
20240708,152100,5168160113,230,230,230,230,0
|
|
20240708,152000,5168160113,230,230,230,230,0
|
|
20240708,151900,5168160113,230,230,232,228,106687
|
|
20240708,151800,5143677967,231,230,232,228,67516
|
|
20240708,151700,5128170338,232,230,232,230,41205
|
|
20240708,151600,5118671541,231,231,232,229,52324
|
|
20240708,151500,5106596778,232,230,234,229,67373
|
|
20240708,151400,5090975050,230,230,231,229,41382
|
|
20240708,151300,5081447644,230,227,230,226,40563
|
|
20240708,151200,5072214426,228,231,232,226,137496
|
|
20240708,151100,5040781835,231,232,233,231,13142
|
|
20240708,151000,5037735102,232,232,234,231,92264
|
|
20240708,150900,5016396733,235,233,235,232,55891
|
|
20240708,150800,5003390749,234,234,235,232,97534
|
|
20240708,150700,4980649885,234,235,236,234,18985
|
|
20240708,150600,4976190551,235,236,237,233,73204
|
|
20240708,150500,4959027521,235,238,240,235,125867
|
|
20240708,150400,4929176855,238,236,238,236,14592
|
|
20240708,150300,4925725653,236,236,239,236,98406
|
|
20240708,150200,4902318114,237,236,237,235,19045
|
|
20240708,150100,4897810776,236,235,236,235,7621
|
|
20240708,150000,4896017925,235,235,236,235,7954
|
|
20240708,145900,4894143598,236,236,237,233,30217
|
|
20240708,145800,4887045519,236,236,238,235,51257
|
|
20240708,145700,4874881681,236,233,238,232,85451
|
|
20240708,145600,4854779613,233,231,234,231,16635
|
|
20240708,145500,4850903703,231,232,235,231,66067
|
|
20240708,145400,4835576990,231,236,237,231,125801
|
|
20240708,145300,4806265177,237,237,238,234,49213
|
|
20240708,145200,4794618045,237,236,239,235,233685
|
|
20240708,145100,4739504053,239,241,244,236,199228
|
|
20240708,145000,4691879877,241,236,245,234,362193
|
|
20240708,144900,4605793715,236,239,241,233,202517
|
|
20240708,144800,4557727656,239,237,243,236,355051
|
|
20240708,144700,4472670335,243,243,243,243,0
|
|
20240708,144600,4472670335,243,226,243,225,355669
|
|
20240708,144500,4389951485,224,226,226,224,28128
|
|
20240708,144400,4383625682,226,225,226,225,8554
|
|
20240708,144300,4381695325,225,225,226,224,13956
|
|
20240708,144200,4378553923,226,226,226,224,29170
|
|
20240708,144100,4371990527,226,226,226,225,7063
|
|
20240708,144000,4370395295,226,225,227,224,26175
|
|
20240708,143900,4364495389,225,224,226,224,30007
|
|
20240708,143800,4357758818,225,224,226,224,10723
|
|
20240708,143700,4355346681,224,225,226,224,19592
|
|
20240708,143600,4350947818,224,225,227,224,23294
|
|
20240708,143500,4345705575,225,223,225,223,134426
|
|
20240708,143400,4315476709,225,225,226,223,55485
|
|
20240708,143300,4303039130,226,224,226,224,4201
|
|
20240708,143200,4302095161,224,224,226,224,3362
|
|
20240708,143100,4301339046,225,227,227,224,24337
|
|
20240708,143000,4295874274,227,226,227,225,9696
|
|
20240708,142900,4293681973,226,228,228,226,18565
|
|
20240708,142800,4289477214,229,228,230,226,92711
|
|
20240708,142700,4268343791,229,228,229,227,34426
|
|
20240708,142600,4260495477,228,227,228,226,18247
|
|
20240708,142500,4256353265,228,226,228,226,13663
|
|
20240708,142400,4253251830,227,227,229,225,40110
|
|
20240708,142300,4244124867,229,223,229,222,91968
|
|
20240708,142200,4223404024,224,220,225,220,82587
|
|
20240708,142100,4205020146,220,225,226,220,152358
|
|
20240708,142000,4171154044,226,226,227,226,7208
|
|
20240708,141900,4169520798,227,226,227,225,38548
|
|
20240708,141800,4160814166,225,224,226,224,43763
|
|
20240708,141700,4150975612,224,227,227,224,89013
|
|
20240708,141600,4130958185,226,227,227,226,37244
|
|
20240708,141500,4122540453,227,226,227,226,13961
|
|
20240708,141400,4119381874,227,228,228,225,89711
|
|
20240708,141300,4099093100,228,229,230,228,30770
|
|
20240708,141200,4092061391,230,229,230,228,29768
|
|
20240708,141100,4085244348,229,229,230,228,11938
|
|
20240708,141000,4082507846,229,229,231,227,47780
|
|
20240708,140900,4071586058,231,231,231,229,9196
|
|
20240708,140800,4069470962,231,230,231,229,13451
|
|
20240708,140700,4066374230,231,232,232,229,28013
|
|
20240708,140600,4059928507,232,229,233,229,20019
|
|
20240708,140500,4055311338,230,229,230,228,92427
|
|
20240708,140400,4034210734,230,231,232,230,81456
|
|
20240708,140300,4015427362,232,234,235,230,57484
|
|
20240708,140200,4002112991,235,234,236,233,55941
|
|
20240708,140100,3989004907,235,236,237,234,56109
|
|
20240708,140000,3975786934,237,238,238,233,76354
|
|
20240708,135900,3957780684,238,237,239,235,133548
|
|
20240708,135800,3926144247,236,234,238,233,115194
|
|
20240708,135700,3899062458,234,233,234,231,51494
|
|
20240708,135600,3887074858,233,233,233,231,35352
|
|
20240708,135500,3878855800,233,232,234,230,127122
|
|
20240708,135400,3849311288,233,229,233,229,47042
|
|
20240708,135300,3838452640,229,229,229,229,1795
|
|
20240708,135200,3838041585,229,230,230,227,50011
|
|
20240708,135100,3826636798,229,228,229,227,16989
|
|
20240708,135000,3822754082,228,228,229,227,11168
|
|
20240708,134900,3820207977,229,228,230,228,31927
|
|
20240708,134800,3812907117,228,227,228,227,11103
|
|
20240708,134700,3810382777,228,226,228,225,31009
|
|
20240708,134600,3803383585,227,227,227,225,39555
|
|
20240708,134500,3794442832,227,230,230,226,19309
|
|
20240708,134400,3790054528,230,229,230,228,10333
|
|
20240708,134300,3787685448,230,229,230,228,67961
|
|
20240708,134200,3772099293,229,228,229,227,46101
|
|
20240708,134100,3761588472,228,227,228,227,3763
|
|
20240708,134000,3760733401,228,230,230,225,212190
|
|
20240708,133900,3712426611,230,230,232,228,54384
|
|
20240708,133800,3699974495,230,230,232,228,53282
|
|
20240708,133700,3687729215,232,232,232,230,11771
|
|
20240708,133600,3685010285,232,231,233,228,112315
|
|
20240708,133500,3659127384,230,231,233,229,149457
|
|
20240708,133400,3624699672,232,234,237,231,185753
|
|
20240708,133300,3581457391,235,237,238,232,329027
|
|
20240708,133200,3504034690,238,235,239,233,233597
|
|
20240708,133100,3448800714,235,230,235,230,153172
|
|
20240708,133000,3413279240,231,229,232,228,88336
|
|
20240708,132900,3392957946,230,230,231,227,138342
|
|
20240708,132800,3361165982,230,227,233,226,408151
|
|
20240708,132700,3267723471,227,224,229,224,115608
|
|
20240708,132600,3241549239,224,228,228,221,244379
|
|
20240708,132500,3186388169,228,227,228,225,64100
|
|
20240708,132400,3171875977,227,227,228,226,123136
|
|
20240708,132300,3143935319,227,224,228,223,106269
|
|
20240708,132200,3120009286,224,225,225,223,44677
|
|
20240708,132100,3109992297,225,226,227,224,187079
|
|
20240708,132000,3067884955,225,223,225,222,131304
|
|
20240708,131900,3038510580,223,220,224,219,137894
|
|
20240708,131800,3007916782,221,210,222,210,359398
|
|
20240708,131700,2929484352,209,221,222,208,564592
|
|
20240708,131600,2807200106,217,217,217,217,0
|
|
20240708,131500,2807200106,217,226,227,217,486244
|
|
20240708,131400,2700598663,228,228,228,225,141111
|
|
20240708,131300,2668723656,228,231,231,225,211570
|
|
20240708,131200,2620737621,231,228,231,227,76098
|
|
20240708,131100,2603296096,228,230,231,226,57443
|
|
20240708,131000,2590173557,231,230,232,229,76670
|
|
20240708,130900,2572505978,231,232,233,229,65253
|
|
20240708,130800,2557480785,232,225,232,225,118804
|
|
20240708,130700,2530305027,225,229,231,225,108190
|
|
20240708,130600,2505730979,230,230,231,227,123685
|
|
20240708,130500,2477405859,230,230,235,225,284670
|
|
20240708,130400,2412423504,229,230,233,222,618020
|
|
20240708,130300,2272608149,230,234,236,230,178391
|
|
20240708,130200,2231046875,236,234,239,233,269841
|
|
20240708,130100,2167582217,234,240,242,229,610807
|
|
20240708,130000,2024529602,233,233,233,233,0
|
|
20240708,125900,2024529602,233,233,233,233,0
|
|
20240708,125800,2024529602,233,250,255,233,410994
|
|
20240708,125700,1924111492,248,258,263,247,606509
|
|
20240708,125600,1769893874,264,264,264,264,0
|
|
20240708,125500,1769893874,264,264,264,264,0
|
|
20240708,125400,1769893874,264,273,273,261,278673
|
|
20240708,125300,1696472775,273,272,273,269,37637
|
|
20240708,125200,1686271809,272,270,274,268,67328
|
|
20240708,125100,1668021524,270,279,279,266,275932
|
|
20240708,125000,1593129576,279,282,282,276,44178
|
|
20240708,124900,1580875079,282,283,283,279,31069
|
|
20240708,124800,1572162244,283,281,284,280,26774
|
|
20240708,124700,1564588696,281,284,284,280,31702
|
|
20240708,124600,1555701151,285,281,285,280,80909
|
|
20240708,124500,1532923201,280,284,286,277,186551
|
|
20240708,124400,1480640522,284,286,287,284,7013
|
|
20240708,124300,1478642220,287,287,289,285,13744
|
|
20240708,124200,1474712301,288,288,290,284,14362
|
|
20240708,124100,1470617640,288,290,290,285,32048
|
|
20240708,124000,1461420260,293,289,293,287,21904
|
|
20240708,123900,1455098230,289,289,289,289,0
|
|
20240708,123800,1455098230,289,289,289,289,0
|
|
20240708,123700,1455098230,289,292,295,289,4788
|
|
20240708,123600,1453706125,289,294,296,289,92618
|
|
20240708,123500,1426770007,296,295,296,294,6288
|
|
20240708,123400,1424914958,295,296,296,295,169
|
|
20240708,123300,1424865102,296,293,296,292,13025
|
|
20240708,123200,1421047713,292,294,296,292,12524
|
|
20240708,123100,1417365194,294,298,298,292,40164
|
|
20240708,123000,1405546852,299,299,299,297,3366
|
|
20240708,122900,1404547138,299,297,300,297,8089
|
|
20240708,122800,1402144263,297,295,297,295,5564
|
|
20240708,122700,1400500967,295,298,299,294,34544
|
|
20240708,122600,1390265500,299,298,300,297,9582
|
|
20240708,122500,1387408994,298,298,298,297,5442
|
|
20240708,122400,1385790905,298,300,300,296,20406
|
|
20240708,122300,1379699599,301,302,302,301,964
|
|
20240708,122200,1379409422,302,303,303,302,1907
|
|
20240708,122100,1378833507,303,301,303,301,9917
|
|
20240708,122000,1375840333,302,302,302,302,568
|
|
20240708,121900,1375668797,302,303,303,302,7684
|
|
20240708,121800,1373348165,303,302,303,302,15
|
|
20240708,121700,1373343622,303,303,303,303,6
|
|
20240708,121600,1373341804,304,301,304,299,12413
|
|
20240708,121500,1369611872,302,302,302,300,6163
|
|
20240708,121400,1367760785,302,301,302,301,23
|
|
20240708,121300,1367753861,302,301,302,301,2854
|
|
20240708,121200,1366893787,301,300,301,300,3070
|
|
20240708,121100,1365972778,301,300,301,299,3040
|
|
20240708,121000,1365057940,302,300,305,297,18722
|
|
20240708,120900,1359454078,300,300,300,300,2067
|
|
20240708,120800,1358833978,298,300,300,298,458
|
|
20240708,120700,1358697248,300,299,300,298,7078
|
|
20240708,120600,1356578225,301,301,301,301,2
|
|
20240708,120500,1356577623,301,298,301,298,1193
|
|
20240708,120400,1356222091,301,300,301,298,5184
|
|
20240708,120300,1354671202,301,303,303,298,51891
|
|
20240708,120200,1339127742,303,304,304,301,5855
|
|
20240708,120100,1337362930,304,304,304,303,303
|
|
20240708,120000,1337270920,304,304,304,301,1993
|
|
20240708,115900,1336666906,304,305,305,302,7728
|
|
20240708,115800,1334329502,305,305,305,302,4771
|
|
20240708,115700,1332877952,305,303,305,302,7890
|
|
20240708,115600,1330483505,303,304,304,301,4680
|
|
20240708,115500,1329069570,304,303,306,303,15304
|
|
20240708,115400,1324403067,303,304,304,302,3533
|
|
20240708,115300,1323331744,304,303,304,303,5273
|
|
20240708,115200,1321732864,303,303,305,302,26277
|
|
20240708,115100,1313752591,303,300,303,300,1330
|
|
20240708,115000,1313350272,300,303,303,300,6350
|
|
20240708,114900,1311442331,302,303,304,302,13581
|
|
20240708,114800,1307327507,303,302,303,299,2765
|
|
20240708,114700,1306499006,302,301,303,300,13020
|
|
20240708,114600,1302575989,303,303,303,301,21
|
|
20240708,114500,1302569629,303,300,303,300,4526
|
|
20240708,114400,1301207013,301,303,304,298,17105
|
|
20240708,114300,1296057668,303,301,306,300,60355
|
|
20240708,114200,1277811889,301,301,302,300,29067
|
|
20240708,114100,1269071624,301,303,303,299,11993
|
|
20240708,114000,1265469188,303,300,304,299,43220
|
|
20240708,113900,1252503442,304,309,309,296,170600
|
|
20240708,113800,1201145016,309,309,310,302,47317
|
|
20240708,113700,1186698750,310,309,311,306,28498
|
|
20240708,113600,1177928162,309,315,315,309,48059
|
|
20240708,113500,1163025253,316,311,316,311,1725
|
|
20240708,113400,1162485356,310,313,315,310,417
|
|
20240708,113300,1162355349,315,316,316,313,5827
|
|
20240708,113200,1160530427,316,314,316,313,21318
|
|
20240708,113100,1153855487,315,313,315,310,7149
|
|
20240708,113000,1151616442,314,310,314,310,5010
|
|
20240708,112900,1150063330,315,313,317,310,28854
|
|
20240708,112800,1141077859,313,316,316,313,7628
|
|
20240708,112700,1138683285,318,318,318,315,4808
|
|
20240708,112600,1137168484,318,316,319,313,4382
|
|
20240708,112500,1135789973,315,317,317,315,10470
|
|
20240708,112400,1132488589,320,319,320,319,503
|
|
20240708,112300,1132328131,317,316,317,315,8586
|
|
20240708,112200,1129618358,317,320,320,317,31133
|
|
20240708,112100,1119677947,321,322,323,321,1151
|
|
20240708,112000,1119307974,323,320,323,320,322
|
|
20240708,111900,1119204568,323,323,323,320,46203
|
|
20240708,111800,1104405272,322,324,324,322,10754
|
|
20240708,111700,1100942470,324,320,324,320,9893
|
|
20240708,111600,1097759965,320,323,323,319,10463
|
|
20240708,111500,1094411252,323,322,323,320,321
|
|
20240708,111400,1094308072,322,322,322,322,5459
|
|
20240708,111300,1092550274,324,322,324,322,4472
|
|
20240708,111200,1091109243,320,323,323,320,37929
|
|
20240708,111100,1078951818,323,325,325,323,1553
|
|
20240708,111000,1078448616,325,325,325,324,12259
|
|
20240708,110900,1074473771,327,325,327,322,38098
|
|
20240708,110800,1062184982,324,330,330,323,61349
|
|
20240708,110700,1042163006,327,321,332,321,75324
|
|
20240708,110600,1017482204,322,320,322,318,19951
|
|
20240708,110500,1011078627,318,319,320,317,17271
|
|
20240708,110400,1005590351,320,320,322,317,9552
|
|
20240708,110300,1002542614,320,323,323,320,1087
|
|
20240708,110200,1002191660,323,319,323,318,10782
|
|
20240708,110100,998751711,319,319,320,318,1810
|
|
20240708,110000,998174813,319,322,323,315,25089
|
|
20240708,105900,990136031,322,321,323,321,10173
|
|
20240708,105800,986861260,322,320,323,320,12000
|
|
20240708,105700,983003861,320,321,321,316,3093
|
|
20240708,105600,982014092,316,321,321,316,50733
|
|
20240708,105500,965748652,320,317,320,315,9235
|
|
20240708,105400,962812912,320,318,323,313,60206
|
|
20240708,105300,943626604,318,315,318,315,82691
|
|
20240708,105200,917443623,315,313,315,313,7128
|
|
20240708,105100,915211415,313,313,313,313,1750
|
|
20240708,105000,914663665,313,313,313,313,0
|
|
20240708,104900,914663665,313,314,314,311,2230
|
|
20240708,104800,913967426,314,314,315,313,25630
|
|
20240708,104700,905922096,314,315,316,314,5019
|
|
20240708,104600,904336849,315,309,315,308,20696
|
|
20240708,104500,897841651,311,312,312,308,3432
|
|
20240708,104400,896775473,312,314,314,311,10154
|
|
20240708,104300,893609254,312,313,314,312,5484
|
|
20240708,104200,891890410,313,311,313,311,9068
|
|
20240708,104100,889064523,310,308,310,307,14264
|
|
20240708,104000,884665520,308,305,308,305,160
|
|
20240708,103900,884616255,308,306,308,305,18019
|
|
20240708,103800,879120384,308,307,308,305,1060
|
|
20240708,103700,878796825,307,307,308,304,4863
|
|
20240708,103600,877315367,308,308,308,308,2018
|
|
20240708,103500,876693823,308,308,308,308,13796
|
|
20240708,103400,872444655,308,308,308,308,1089
|
|
20240708,103300,872109243,307,307,307,306,10448
|
|
20240708,103200,868901708,307,306,307,306,4218
|
|
20240708,103100,867607399,306,307,307,305,59
|
|
20240708,103000,867589301,307,304,307,302,9230
|
|
20240708,102900,864770299,305,303,305,303,6145
|
|
20240708,102800,862903007,305,303,305,300,27070
|
|
20240708,102700,854748422,303,307,307,303,1344
|
|
20240708,102600,854336089,307,306,307,306,709
|
|
20240708,102500,854118428,305,309,309,305,2726
|
|
20240708,102400,853279758,309,305,309,305,17195
|
|
20240708,102300,848005759,305,305,305,305,1002
|
|
20240708,102200,847700149,306,304,306,304,3644
|
|
20240708,102100,846589016,304,306,306,304,10545
|
|
20240708,102000,843382483,306,305,306,304,7261
|
|
20240708,101900,841174282,307,308,308,307,389
|
|
20240708,101800,841054820,308,305,308,305,1017
|
|
20240708,101700,840742296,306,307,307,306,4145
|
|
20240708,101600,839473826,308,308,309,306,5285
|
|
20240708,101500,837842015,308,304,308,304,15317
|
|
20240708,101400,833169303,305,304,305,304,2427
|
|
20240708,101300,832430983,305,307,307,304,10050
|
|
20240708,101200,829355708,307,304,307,303,63
|
|
20240708,101100,829336614,309,306,309,297,60798
|
|
20240708,101000,810740556,307,307,307,302,481
|
|
20240708,100900,810594653,303,308,308,303,11271
|
|
20240708,100800,807165576,307,308,308,307,282
|
|
20240708,100700,807078790,309,308,309,305,17817
|
|
20240708,100600,801590127,308,309,309,307,51
|
|
20240708,100500,801574385,310,310,310,304,13824
|
|
20240708,100400,797345305,310,308,310,306,10608
|
|
20240708,100300,794076226,308,304,308,304,3289
|
|
20240708,100200,793068999,305,308,308,305,10736
|
|
20240708,100100,789784995,308,306,308,306,1220
|
|
20240708,100000,789410393,306,307,308,306,2332
|
|
20240708,095900,788696787,308,305,308,304,1940
|
|
20240708,095800,788103081,307,306,307,303,8679
|
|
20240708,095700,785466204,307,307,308,304,3583
|
|
20240708,095600,784370917,307,306,307,304,6410
|
|
20240708,095500,782408856,307,308,308,305,209
|
|
20240708,095400,782344929,308,307,308,305,13295
|
|
20240708,095300,778280771,309,308,309,306,2974
|
|
20240708,095200,777370388,309,311,311,309,7438
|
|
20240708,095100,775059184,311,308,312,307,1913
|
|
20240708,095000,774465101,312,311,312,308,3369
|
|
20240708,094900,773416814,311,311,311,306,8415
|
|
20240708,094800,770830189,311,312,312,309,4599
|
|
20240708,094700,769406880,313,311,313,309,15217
|
|
20240708,094600,764700148,311,312,315,311,23132
|
|
20240708,094500,757445945,313,310,313,308,57489
|
|
20240708,094400,739589111,311,309,311,308,25934
|
|
20240708,094300,731576019,309,308,309,306,34696
|
|
20240708,094200,720941030,308,304,309,304,44600
|
|
20240708,094100,707235200,306,305,307,305,13623
|
|
20240708,094000,703069468,305,304,306,303,28676
|
|
20240708,093900,694334524,303,299,304,299,6037
|
|
20240708,093800,692515191,299,300,300,295,21462
|
|
20240708,093700,686115164,301,302,302,297,23632
|
|
20240708,093600,679052887,302,300,302,298,16033
|
|
20240708,093500,674266833,298,301,304,298,24337
|
|
20240708,093400,666965204,301,304,306,301,14421
|
|
20240708,093300,662596677,306,306,307,303,19462
|
|
20240708,093200,656680965,307,305,307,304,8417
|
|
20240708,093100,654115976,307,304,307,304,12527
|
|
20240708,093000,650294288,305,301,305,300,44876
|
|
20240708,092900,636795514,304,303,304,301,26764
|
|
20240708,092800,628707403,303,302,305,302,5660
|
|
20240708,092700,626994279,305,307,308,302,35946
|
|
20240708,092600,616059685,307,312,312,307,43926
|
|
20240708,092500,602430664,310,308,312,307,11659
|
|
20240708,092400,598823239,307,307,310,305,18826
|
|
20240708,092300,593045706,310,311,317,307,93000
|
|
20240708,092200,564022292,311,307,313,303,77627
|
|
20240708,092100,540083471,305,306,309,304,20825
|
|
20240708,092000,533705796,305,310,311,305,20919
|
|
20240708,091900,527254176,309,308,310,303,111788
|
|
20240708,091800,493190997,311,316,320,306,84560
|
|
20240708,091700,466805253,318,312,318,305,91807
|
|
20240708,091600,438204911,313,320,332,310,302002
|
|
20240708,091500,342339923,316,316,316,316,0
|
|
20240708,091400,342339923,316,316,316,316,0
|
|
20240708,091300,342339923,316,323,343,316,432418
|
|
20240708,091200,200050601,324,324,324,324,0
|
|
20240708,091100,200050601,324,324,324,324,0
|
|
20240708,091000,200050601,324,294,324,293,310461
|
|
20240708,090900,103831078,293,296,296,290,16014
|
|
20240708,090800,99147977,296,295,299,291,120719
|
|
20240708,090700,63535205,295,295,295,295,0
|
|
20240708,090600,63535205,295,281,295,281,96934
|
|
20240708,090500,35651862,280,279,285,279,37929
|
|
20240708,090400,24973968,279,273,282,273,37475
|
|
20240708,090300,14535002,276,271,276,271,7760
|
|
20240708,090200,12414112,270,273,273,270,10505
|
|
20240708,090100,9572562,273,273,274,273,563
|
|
20240708,090000,9418576,274,269,274,269,34955
|