623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192000,1652895630,282,282,282,282,45949
|
|
20240830,191900,1652895630,282,282,282,282,0
|
|
20240830,191800,1652895630,282,282,282,282,0
|
|
20240830,191700,1652895630,282,282,282,282,0
|
|
20240830,191600,1652895630,282,282,282,282,0
|
|
20240830,191500,1652895630,282,282,282,282,0
|
|
20240830,191400,1652895630,282,282,282,282,0
|
|
20240830,191300,1652895630,282,282,282,282,0
|
|
20240830,191200,1652895630,282,282,282,282,0
|
|
20240830,191100,1652895630,282,282,282,282,0
|
|
20240830,191000,1652895630,282,282,282,282,0
|
|
20240830,190900,1652895630,282,282,282,282,0
|
|
20240830,190800,1652895630,282,282,282,282,0
|
|
20240830,190700,1652895630,282,282,282,282,0
|
|
20240830,190600,1652895630,282,282,282,282,0
|
|
20240830,190500,1652895630,282,282,282,282,0
|
|
20240830,190400,1652895630,282,282,282,282,0
|
|
20240830,190300,1652895630,282,282,282,282,0
|
|
20240830,190200,1652895630,282,282,282,282,0
|
|
20240830,190100,1652895630,282,282,282,282,0
|
|
20240830,190000,1652895630,282,282,282,282,0
|
|
20240830,185900,1652895630,282,282,282,282,0
|
|
20240830,185800,1652895630,282,282,282,282,0
|
|
20240830,185700,1652895630,282,282,282,282,0
|
|
20240830,185600,1652895630,282,282,282,282,0
|
|
20240830,185500,1652895630,282,282,282,282,0
|
|
20240830,185400,1652895630,282,282,282,282,0
|
|
20240830,185300,1652895630,282,282,282,282,0
|
|
20240830,185200,1652895630,282,282,282,282,0
|
|
20240830,185100,1652895630,282,282,282,282,0
|
|
20240830,185000,1652895630,282,282,282,282,45949
|
|
20240830,184900,1652895630,282,282,282,282,0
|
|
20240830,184800,1652895630,282,282,282,282,0
|
|
20240830,184700,1652895630,282,282,282,282,0
|
|
20240830,184600,1652895630,282,282,282,282,0
|
|
20240830,184500,1652895630,282,282,282,282,0
|
|
20240830,184400,1652895630,282,282,282,282,0
|
|
20240830,184300,1652895630,282,282,282,282,0
|
|
20240830,184200,1652895630,282,282,282,282,0
|
|
20240830,184100,1652895630,282,282,282,282,0
|
|
20240830,184000,1652895630,282,282,282,282,0
|
|
20240830,183900,1652895630,282,282,282,282,0
|
|
20240830,183800,1652895630,282,282,282,282,0
|
|
20240830,183700,1652895630,282,282,282,282,0
|
|
20240830,183600,1652895630,282,282,282,282,0
|
|
20240830,183500,1652895630,282,282,282,282,0
|
|
20240830,183400,1652895630,282,282,282,282,0
|
|
20240830,183300,1652895630,282,282,282,282,0
|
|
20240830,183200,1652895630,282,282,282,282,0
|
|
20240830,183100,1652895630,282,282,282,282,0
|
|
20240830,183000,1652895630,282,282,282,282,0
|
|
20240830,182900,1652895630,282,282,282,282,0
|
|
20240830,182800,1652895630,282,282,282,282,0
|
|
20240830,182700,1652895630,282,282,282,282,0
|
|
20240830,182600,1652895630,282,282,282,282,0
|
|
20240830,182500,1652895630,282,282,282,282,0
|
|
20240830,182400,1652895630,282,282,282,282,0
|
|
20240830,182300,1652895630,282,282,282,282,0
|
|
20240830,182200,1652895630,282,282,282,282,0
|
|
20240830,182100,1652895630,282,282,282,282,0
|
|
20240830,182000,1652895630,282,282,282,282,45949
|
|
20240830,181900,1652895630,282,282,282,282,0
|
|
20240830,181800,1652895630,282,282,282,282,0
|
|
20240830,181700,1652895630,282,282,282,282,0
|
|
20240830,181600,1652895630,282,282,282,282,0
|
|
20240830,181500,1652895630,282,282,282,282,0
|
|
20240830,181400,1652895630,282,282,282,282,0
|
|
20240830,181300,1652895630,282,282,282,282,0
|
|
20240830,181200,1652895630,282,282,282,282,0
|
|
20240830,181100,1652895630,282,282,282,282,0
|
|
20240830,181000,1652895630,282,282,282,282,0
|
|
20240830,180900,1652895630,282,282,282,282,0
|
|
20240830,180800,1652895630,282,282,282,282,0
|
|
20240830,180700,1652895630,282,282,282,282,0
|
|
20240830,180600,1652895630,282,282,282,282,0
|
|
20240830,180500,1652895630,282,282,282,282,0
|
|
20240830,180400,1652895630,282,282,282,282,0
|
|
20240830,180300,1652895630,282,282,282,282,0
|
|
20240830,180200,1652895630,282,282,282,282,0
|
|
20240830,180100,1652895630,282,282,282,282,0
|
|
20240830,180000,1652895630,282,282,282,282,0
|
|
20240830,175900,1652895630,282,282,282,282,0
|
|
20240830,175800,1652895630,282,282,282,282,0
|
|
20240830,175700,1652895630,282,282,282,282,0
|
|
20240830,175600,1652895630,282,282,282,282,0
|
|
20240830,175500,1652895630,282,282,282,282,0
|
|
20240830,175400,1652895630,282,282,282,282,0
|
|
20240830,175300,1652895630,282,282,282,282,0
|
|
20240830,175200,1652895630,282,282,282,282,0
|
|
20240830,175100,1652895630,282,282,282,282,0
|
|
20240830,175000,1652895630,282,282,282,282,45949
|
|
20240830,174900,1652895630,282,282,282,282,0
|
|
20240830,174800,1652895630,282,282,282,282,0
|
|
20240830,174700,1652895630,282,282,282,282,0
|
|
20240830,174600,1652895630,282,282,282,282,0
|
|
20240830,174500,1652895630,282,282,282,282,0
|
|
20240830,174400,1652895630,282,282,282,282,0
|
|
20240830,174300,1652895630,282,282,282,282,0
|
|
20240830,174200,1652895630,282,282,282,282,0
|
|
20240830,174100,1652895630,282,282,282,282,0
|
|
20240830,174000,1652895630,282,282,282,282,0
|
|
20240830,173900,1652895630,282,282,282,282,0
|
|
20240830,173800,1652895630,282,282,282,282,0
|
|
20240830,173700,1652895630,282,282,282,282,0
|
|
20240830,173600,1652895630,282,282,282,282,0
|
|
20240830,173500,1652895630,282,282,282,282,0
|
|
20240830,173400,1652895630,282,282,282,282,0
|
|
20240830,173300,1652895630,282,282,282,282,0
|
|
20240830,173200,1652895630,282,282,282,282,0
|
|
20240830,173100,1652895630,282,282,282,282,0
|
|
20240830,173000,1652895630,282,282,282,282,0
|
|
20240830,172900,1652895630,282,282,282,282,0
|
|
20240830,172800,1652895630,282,282,282,282,0
|
|
20240830,172700,1652895630,282,282,282,282,0
|
|
20240830,172600,1652895630,282,282,282,282,0
|
|
20240830,172500,1652895630,282,282,282,282,0
|
|
20240830,172400,1652895630,282,282,282,282,0
|
|
20240830,172300,1652895630,282,282,282,282,0
|
|
20240830,172200,1652895630,282,282,282,282,0
|
|
20240830,172100,1652895630,282,282,282,282,0
|
|
20240830,172000,1652895630,282,282,282,282,45949
|
|
20240830,171900,1652895630,282,282,282,282,0
|
|
20240830,171800,1652895630,282,282,282,282,0
|
|
20240830,171700,1652895630,282,282,282,282,0
|
|
20240830,171600,1652895630,282,282,282,282,0
|
|
20240830,171500,1652895630,282,282,282,282,0
|
|
20240830,171400,1652895630,282,282,282,282,0
|
|
20240830,171300,1652895630,282,282,282,282,0
|
|
20240830,171200,1652895630,282,282,282,282,0
|
|
20240830,171100,1652895630,282,282,282,282,0
|
|
20240830,171000,1652895630,282,282,282,282,0
|
|
20240830,170900,1652895630,282,282,282,282,0
|
|
20240830,170800,1652895630,282,282,282,282,0
|
|
20240830,170700,1652895630,282,282,282,282,0
|
|
20240830,170600,1652895630,282,282,282,282,0
|
|
20240830,170500,1652895630,282,282,282,282,0
|
|
20240830,170400,1652895630,282,282,282,282,0
|
|
20240830,170300,1652895630,282,282,282,282,0
|
|
20240830,170200,1652895630,282,282,282,282,0
|
|
20240830,170100,1652895630,282,282,282,282,0
|
|
20240830,170000,1652895630,282,282,282,282,0
|
|
20240830,165900,1652895630,282,282,282,282,0
|
|
20240830,165800,1652895630,282,282,282,282,0
|
|
20240830,165700,1652895630,282,282,282,282,0
|
|
20240830,165600,1652895630,282,282,282,282,0
|
|
20240830,165500,1652895630,282,282,282,282,0
|
|
20240830,165400,1652895630,282,282,282,282,0
|
|
20240830,165300,1652895630,282,282,282,282,0
|
|
20240830,165200,1652895630,282,282,282,282,0
|
|
20240830,165100,1652895630,282,282,282,282,0
|
|
20240830,165000,1652895630,282,282,282,282,45949
|
|
20240830,164900,1652895630,282,282,282,282,0
|
|
20240830,164800,1652895630,282,282,282,282,0
|
|
20240830,164700,1652895630,282,282,282,282,0
|
|
20240830,164600,1652895630,282,282,282,282,0
|
|
20240830,164500,1652895630,282,282,282,282,0
|
|
20240830,164400,1652895630,282,282,282,282,0
|
|
20240830,164300,1652895630,282,282,282,282,0
|
|
20240830,164200,1652895630,282,282,282,282,0
|
|
20240830,164100,1652895630,282,282,282,282,0
|
|
20240830,164000,1652895630,282,282,282,282,0
|
|
20240830,163900,1652895630,282,282,282,282,0
|
|
20240830,163800,1652895630,282,282,282,282,0
|
|
20240830,163700,1652895630,282,282,282,282,0
|
|
20240830,163600,1652895630,282,282,282,282,0
|
|
20240830,163500,1652895630,282,282,282,282,0
|
|
20240830,163400,1652895630,282,282,282,282,0
|
|
20240830,163300,1652895630,282,282,282,282,0
|
|
20240830,163200,1652895630,282,282,282,282,0
|
|
20240830,163100,1652895630,282,282,282,282,0
|
|
20240830,163000,1652895630,282,282,282,282,0
|
|
20240830,162900,1652895630,282,282,282,282,0
|
|
20240830,162800,1652895630,282,282,282,282,0
|
|
20240830,162700,1652895630,282,282,282,282,0
|
|
20240830,162600,1652895630,282,282,282,282,0
|
|
20240830,162500,1652895630,282,282,282,282,0
|
|
20240830,162400,1652895630,282,282,282,282,0
|
|
20240830,162300,1652895630,282,282,282,282,0
|
|
20240830,162200,1652895630,282,282,282,282,0
|
|
20240830,162100,1652895630,282,282,282,282,0
|
|
20240830,162000,1652895630,282,282,282,282,45949
|
|
20240830,161900,1652895630,282,282,282,282,0
|
|
20240830,161800,1652895630,282,282,282,282,0
|
|
20240830,161700,1652895630,282,282,282,282,0
|
|
20240830,161600,1652895630,282,282,282,282,0
|
|
20240830,161500,1652895630,282,282,282,282,0
|
|
20240830,161400,1652895630,282,282,282,282,0
|
|
20240830,161300,1652895630,282,282,282,282,0
|
|
20240830,161200,1652895630,282,282,282,282,0
|
|
20240830,161100,1652895630,282,282,282,282,0
|
|
20240830,161000,1652895630,282,282,282,282,0
|
|
20240830,160900,1652895630,282,282,282,282,0
|
|
20240830,160800,1652895630,282,282,282,282,0
|
|
20240830,160700,1652895630,282,282,282,282,0
|
|
20240830,160600,1652895630,282,282,282,282,0
|
|
20240830,160500,1652895630,282,282,282,282,0
|
|
20240830,160400,1652895630,282,282,282,282,0
|
|
20240830,160300,1652895630,282,282,282,282,0
|
|
20240830,160200,1652895630,282,282,282,282,0
|
|
20240830,160100,1652895630,282,282,282,282,0
|
|
20240830,160000,1652895630,282,282,282,282,0
|
|
20240830,155900,1652895630,282,282,282,282,0
|
|
20240830,155800,1652895630,282,282,282,282,0
|
|
20240830,155700,1652895630,282,282,282,282,0
|
|
20240830,155600,1652895630,282,282,282,282,0
|
|
20240830,155500,1652895630,282,282,282,282,0
|
|
20240830,155400,1652895630,282,282,282,282,0
|
|
20240830,155300,1652895630,282,282,282,282,0
|
|
20240830,155200,1652895630,282,282,282,282,0
|
|
20240830,155100,1652895630,282,282,282,282,0
|
|
20240830,155000,1652895630,282,282,282,282,45949
|
|
20240830,154900,1652895630,282,282,282,282,0
|
|
20240830,154800,1652895630,282,282,282,282,0
|
|
20240830,154700,1652895630,282,282,282,282,0
|
|
20240830,154600,1652895630,282,282,282,282,0
|
|
20240830,154500,1652895630,282,282,282,282,0
|
|
20240830,154400,1652895630,282,282,282,282,0
|
|
20240830,154300,1652895630,282,282,282,282,0
|
|
20240830,154200,1652895630,282,282,282,282,0
|
|
20240830,154100,1652895630,282,282,282,282,0
|
|
20240830,154000,1652895630,282,282,282,282,0
|
|
20240830,153900,1652895630,282,282,282,282,0
|
|
20240830,153800,1652895630,282,282,282,282,0
|
|
20240830,153700,1652895630,282,282,282,282,0
|
|
20240830,153600,1652895630,282,282,282,282,0
|
|
20240830,153500,1652895630,282,282,282,282,0
|
|
20240830,153400,1652895630,282,282,282,282,0
|
|
20240830,153300,1652895630,282,282,282,282,0
|
|
20240830,153200,1652895630,282,282,282,282,0
|
|
20240830,153100,1652895630,282,282,282,282,0
|
|
20240830,153000,1652895630,282,282,282,282,45949
|
|
20240830,152900,1639938012,284,284,284,284,0
|
|
20240830,152800,1639938012,284,284,284,284,0
|
|
20240830,152700,1639938012,284,284,284,284,0
|
|
20240830,152600,1639938012,284,284,284,284,0
|
|
20240830,152500,1639938012,284,284,284,284,0
|
|
20240830,152400,1639938012,284,284,284,284,0
|
|
20240830,152300,1639938012,284,284,284,284,0
|
|
20240830,152200,1639938012,284,284,284,284,0
|
|
20240830,152100,1639938012,284,284,284,284,0
|
|
20240830,152000,1639938012,284,284,284,284,0
|
|
20240830,151900,1639938012,284,284,284,283,6855
|
|
20240830,151800,1637997995,284,284,284,284,3167
|
|
20240830,151700,1637098567,284,284,284,283,3758
|
|
20240830,151600,1636031995,284,284,284,284,74
|
|
20240830,151500,1636010979,284,284,284,283,3886
|
|
20240830,151400,1634911164,284,284,284,284,3
|
|
20240830,151300,1634910312,284,285,285,284,1082
|
|
20240830,151200,1634602318,285,283,285,283,6495
|
|
20240830,151100,1632764227,285,284,285,284,1034
|
|
20240830,151000,1632470539,285,284,285,283,2440
|
|
20240830,150900,1631778065,284,284,284,284,975
|
|
20240830,150800,1631501165,284,285,285,284,1946
|
|
20240830,150700,1630948023,285,285,285,285,528
|
|
20240830,150600,1630797543,285,285,285,283,36898
|
|
20240830,150500,1620319526,284,285,285,284,18364
|
|
20240830,150400,1615103789,285,285,285,285,166
|
|
20240830,150300,1615056479,285,285,285,284,1136
|
|
20240830,150200,1614733284,285,285,285,285,610
|
|
20240830,150100,1614559434,285,285,285,284,9622
|
|
20240830,150000,1611823593,285,285,285,284,698
|
|
20240830,145900,1611625165,285,285,285,283,31506
|
|
20240830,145800,1602678139,285,285,285,284,1062
|
|
20240830,145700,1602376489,285,285,285,285,37
|
|
20240830,145600,1602365944,285,285,285,284,74
|
|
20240830,145500,1602344894,285,285,285,285,46
|
|
20240830,145400,1602331784,285,285,285,285,124
|
|
20240830,145300,1602296444,285,284,285,284,791
|
|
20240830,145200,1602071309,285,285,285,285,0
|
|
20240830,145100,1602071309,285,285,285,285,0
|
|
20240830,145000,1602071309,285,284,285,283,347
|
|
20240830,144900,1601972921,284,284,285,284,5797
|
|
20240830,144800,1600326568,283,283,284,283,105
|
|
20240830,144700,1600296834,283,284,284,283,437
|
|
20240830,144600,1600173147,284,284,284,283,202
|
|
20240830,144500,1600115979,284,284,284,284,1133
|
|
20240830,144400,1599794207,284,283,284,283,4548
|
|
20240830,144300,1598507111,283,282,283,282,542
|
|
20240830,144200,1598354225,283,283,283,283,0
|
|
20240830,144100,1598354225,283,283,283,282,3510
|
|
20240830,144000,1597364293,283,283,283,283,4
|
|
20240830,143900,1597363161,283,283,283,283,10
|
|
20240830,143800,1597360331,283,282,283,282,3113
|
|
20240830,143700,1596482457,283,282,283,282,208
|
|
20240830,143600,1596423696,283,283,283,283,0
|
|
20240830,143500,1596423696,283,282,283,282,1001
|
|
20240830,143400,1596141413,283,283,283,283,1
|
|
20240830,143300,1596141130,283,281,283,281,14525
|
|
20240830,143200,1592059567,282,283,283,282,11720
|
|
20240830,143100,1588751472,282,282,282,282,852
|
|
20240830,143000,1588511208,283,282,283,282,10408
|
|
20240830,142900,1585565747,282,282,282,282,1001
|
|
20240830,142800,1585283465,282,282,282,282,8900
|
|
20240830,142700,1582773665,282,282,282,282,1399
|
|
20240830,142600,1582379147,282,282,282,282,1000
|
|
20240830,142500,1582097147,283,283,283,282,1824
|
|
20240830,142400,1581582776,283,283,283,283,4
|
|
20240830,142300,1581581644,282,283,284,282,720
|
|
20240830,142200,1581377844,284,283,284,283,434
|
|
20240830,142100,1581255020,283,283,283,283,1
|
|
20240830,142000,1581254737,285,285,285,285,9
|
|
20240830,141900,1581252172,282,282,282,282,2
|
|
20240830,141800,1581251608,284,284,284,284,404
|
|
20240830,141700,1581136872,285,284,285,284,603
|
|
20240830,141600,1580965619,284,282,284,282,52
|
|
20240830,141500,1580950951,284,283,284,281,8596
|
|
20240830,141400,1578509701,284,284,284,284,0
|
|
20240830,141300,1578509701,284,284,284,284,446
|
|
20240830,141200,1578383037,284,284,284,284,0
|
|
20240830,141100,1578383037,284,283,284,282,2089
|
|
20240830,141000,1577793933,284,282,284,282,27
|
|
20240830,140900,1577786275,284,284,284,284,0
|
|
20240830,140800,1577786275,284,284,284,281,1103
|
|
20240830,140700,1577475606,281,282,282,281,33000
|
|
20240830,140600,1568180558,282,285,285,282,4010
|
|
20240830,140500,1567044613,285,286,286,285,1988
|
|
20240830,140400,1566478032,286,285,286,285,887
|
|
20240830,140300,1566225236,286,286,286,286,202
|
|
20240830,140200,1566167464,286,285,286,285,81782
|
|
20240830,140100,1542859591,285,285,285,285,52
|
|
20240830,140000,1542844771,285,285,285,285,50
|
|
20240830,135900,1542830521,285,285,285,285,160
|
|
20240830,135800,1542784921,285,285,285,285,1100
|
|
20240830,135700,1542471421,286,285,286,285,7267
|
|
20240830,135600,1540400315,285,287,287,285,16843
|
|
20240830,135500,1535599850,287,286,287,286,13304
|
|
20240830,135400,1531794796,286,286,286,286,1281
|
|
20240830,135300,1531428430,287,285,287,285,19325
|
|
20240830,135200,1525907508,285,286,286,284,26466
|
|
20240830,135100,1518362814,285,283,285,283,31407
|
|
20240830,135000,1509429786,283,282,283,281,6152
|
|
20240830,134900,1507692188,282,281,283,281,113
|
|
20240830,134800,1507660425,282,282,283,282,708
|
|
20240830,134700,1507460763,283,280,283,280,3871
|
|
20240830,134600,1506375335,281,281,281,280,27580
|
|
20240830,134500,1498628937,282,283,283,281,1091
|
|
20240830,134400,1498321274,283,283,283,283,2
|
|
20240830,134300,1498320708,283,282,283,281,119
|
|
20240830,134200,1498287233,283,283,283,282,3963
|
|
20240830,134100,1497165982,283,284,284,281,4464
|
|
20240830,134000,1495909560,281,284,284,281,14017
|
|
20240830,133900,1491958264,284,284,284,284,2015
|
|
20240830,133800,1491386004,284,284,284,283,79
|
|
20240830,133700,1491363600,284,284,284,283,4805
|
|
20240830,133600,1490003757,284,284,284,283,193
|
|
20240830,133500,1489949045,284,284,284,284,8
|
|
20240830,133400,1489946773,284,284,284,284,53
|
|
20240830,133300,1489931721,284,284,285,283,6649
|
|
20240830,133200,1488049941,284,285,285,284,3916
|
|
20240830,133100,1486934431,285,284,285,283,658
|
|
20240830,133000,1486748108,285,283,285,283,3709
|
|
20240830,132900,1485695110,283,283,283,282,1003
|
|
20240830,132800,1485412020,283,283,283,283,177
|
|
20240830,132700,1485361929,283,283,283,282,2765
|
|
20240830,132600,1484579438,283,283,283,282,3181
|
|
20240830,132500,1483682218,283,283,283,282,1589
|
|
20240830,132400,1483234038,283,283,283,283,15891
|
|
20240830,132300,1478736885,283,282,283,281,12293
|
|
20240830,132200,1475282341,281,282,282,281,32622
|
|
20240830,132100,1466106451,282,282,282,282,11462
|
|
20240830,132000,1462874167,283,283,283,283,0
|
|
20240830,131900,1462874167,283,283,283,283,5674
|
|
20240830,131800,1461268425,284,284,284,284,4
|
|
20240830,131700,1461267289,284,283,284,283,915
|
|
20240830,131600,1461007444,283,284,284,283,4573
|
|
20240830,131500,1459709552,284,284,284,284,30
|
|
20240830,131400,1459701032,284,283,284,283,56
|
|
20240830,131300,1459685140,285,284,285,284,3572
|
|
20240830,131200,1458670670,284,284,284,284,1003
|
|
20240830,131100,1458385818,284,284,284,284,982
|
|
20240830,131000,1458106930,285,285,285,285,1
|
|
20240830,130900,1458106645,284,284,284,283,9394
|
|
20240830,130800,1455440753,284,284,284,284,1313
|
|
20240830,130700,1455067861,284,284,284,284,13411
|
|
20240830,130600,1451259137,284,284,284,284,1000
|
|
20240830,130500,1450975137,283,284,284,283,5822
|
|
20240830,130400,1449321692,284,284,285,283,5010
|
|
20240830,130300,1447898847,285,284,285,283,13547
|
|
20240830,130200,1444059389,285,285,286,284,24282
|
|
20240830,130100,1437162550,286,286,286,285,104
|
|
20240830,130000,1437132809,286,286,286,285,13967
|
|
20240830,125900,1433152167,286,286,286,286,859
|
|
20240830,125800,1432906493,286,285,286,285,2819
|
|
20240830,125700,1432103048,285,285,285,284,9021
|
|
20240830,125600,1429541024,286,286,286,285,706
|
|
20240830,125500,1429339808,286,286,286,286,22
|
|
20240830,125400,1429333516,286,285,286,285,2427
|
|
20240830,125300,1428641802,285,284,285,283,11496
|
|
20240830,125200,1425377090,284,284,284,283,1008
|
|
20240830,125100,1425091814,285,283,285,283,5965
|
|
20240830,125000,1423393717,283,285,285,283,19678
|
|
20240830,124900,1417787487,282,284,285,282,11118
|
|
20240830,124800,1414643846,285,285,285,284,50
|
|
20240830,124700,1414629599,284,284,285,284,1451
|
|
20240830,124600,1414217509,285,285,285,285,1640
|
|
20240830,124500,1413750109,285,286,286,285,102
|
|
20240830,124400,1413720939,286,285,286,284,10931
|
|
20240830,124300,1410605634,285,285,285,285,1
|
|
20240830,124200,1410605349,286,286,287,284,18501
|
|
20240830,124100,1405314964,286,285,286,284,1019
|
|
20240830,124000,1405025071,285,285,285,285,1009
|
|
20240830,123900,1404737506,286,285,286,284,19706
|
|
20240830,123800,1399139338,286,286,286,285,8487
|
|
20240830,123700,1396717274,286,286,286,286,120
|
|
20240830,123600,1396682954,286,286,286,285,1522
|
|
20240830,123500,1396247765,287,286,287,285,4699
|
|
20240830,123400,1394901490,286,287,287,286,13211
|
|
20240830,123300,1391118091,287,287,287,286,5022
|
|
20240830,123200,1389681778,288,287,288,287,4660
|
|
20240830,123100,1388344235,287,287,287,287,5017
|
|
20240830,123000,1386904356,287,286,287,286,11366
|
|
20240830,122900,1383653455,286,286,286,285,1404
|
|
20240830,122800,1383251912,286,286,286,285,1009
|
|
20240830,122700,1382963438,286,285,286,285,7329
|
|
20240830,122600,1380868390,285,286,286,284,5470
|
|
20240830,122500,1379311269,286,286,286,285,1825
|
|
20240830,122400,1378789329,286,285,286,285,497
|
|
20240830,122300,1378647247,285,284,285,284,12779
|
|
20240830,122200,1375017999,284,285,285,283,30694
|
|
20240830,122100,1366312044,285,285,285,285,0
|
|
20240830,122000,1366312044,285,285,286,285,580
|
|
20240830,121900,1366146693,285,285,285,285,1032
|
|
20240830,121800,1365852573,286,285,286,285,2456
|
|
20240830,121700,1365152335,285,284,285,284,8986
|
|
20240830,121600,1362591346,283,284,284,283,9656
|
|
20240830,121500,1359851198,284,284,284,283,9472
|
|
20240830,121400,1357169912,284,285,285,283,20213
|
|
20240830,121300,1351436203,284,285,285,283,29993
|
|
20240830,121200,1342933175,285,285,286,284,12914
|
|
20240830,121100,1339259287,285,285,285,285,0
|
|
20240830,121000,1339259287,285,286,286,285,2586
|
|
20240830,120900,1338521976,285,286,286,285,15160
|
|
20240830,120800,1334201374,286,285,286,284,12299
|
|
20240830,120700,1330696627,284,286,286,284,2546
|
|
20240830,120600,1329971680,285,285,286,284,51371
|
|
20240830,120500,1315359940,287,287,287,287,187
|
|
20240830,120400,1315306271,287,287,287,286,4851
|
|
20240830,120300,1313915582,287,287,288,285,24582
|
|
20240830,120200,1306907646,286,288,288,286,24008
|
|
20240830,120100,1300036129,288,287,288,287,624
|
|
20240830,120000,1299856909,288,288,288,287,1431
|
|
20240830,115900,1299445615,288,287,288,287,2427
|
|
20240830,115800,1298749053,288,287,288,286,4058
|
|
20240830,115700,1297585040,288,287,288,287,319
|
|
20240830,115600,1297493289,287,288,288,287,7697
|
|
20240830,115500,1295284243,288,288,288,287,3787
|
|
20240830,115400,1294193687,286,289,289,286,20010
|
|
20240830,115300,1288457921,289,287,289,287,158
|
|
20240830,115200,1288412470,289,289,289,289,2072
|
|
20240830,115100,1287813662,289,288,289,287,14080
|
|
20240830,115000,1283763771,288,288,289,287,14975
|
|
20240830,114900,1279460355,288,287,289,287,13362
|
|
20240830,114800,1275625433,287,289,289,287,11003
|
|
20240830,114700,1272461870,289,288,289,288,552
|
|
20240830,114600,1272302746,289,290,290,288,492
|
|
20240830,114500,1272160644,288,289,290,288,4445
|
|
20240830,114400,1270879905,289,289,289,288,1202
|
|
20240830,114300,1270533204,290,289,290,288,9817
|
|
20240830,114200,1267698720,287,290,290,287,38692
|
|
20240830,114100,1256576858,290,289,290,288,21102
|
|
20240830,114000,1250488315,290,290,291,289,816
|
|
20240830,113900,1250252179,291,291,291,291,12
|
|
20240830,113800,1250248687,290,290,291,289,4911
|
|
20240830,113700,1248829087,290,290,291,289,9165
|
|
20240830,113600,1246174112,290,292,292,290,15962
|
|
20240830,113500,1241538320,292,291,292,290,26587
|
|
20240830,113400,1233804009,291,291,291,291,1914
|
|
20240830,113300,1233247035,291,291,291,290,15481
|
|
20240830,113200,1228742325,291,290,291,288,12534
|
|
20240830,113100,1225117740,289,290,290,289,13458
|
|
20240830,113000,1221225794,290,287,290,287,6111
|
|
20240830,112900,1219463845,288,288,290,287,39440
|
|
20240830,112800,1208122102,288,290,291,287,61345
|
|
20240830,112700,1190413128,292,291,292,290,16502
|
|
20240830,112600,1185612679,291,289,291,289,8818
|
|
20240830,112500,1183054573,291,291,293,289,55131
|
|
20240830,112400,1167034951,291,295,295,290,47330
|
|
20240830,112300,1153194022,295,294,295,293,22260
|
|
20240830,112200,1146662930,294,292,294,291,44197
|
|
20240830,112100,1133735730,292,293,294,291,60998
|
|
20240830,112000,1115953065,293,292,294,291,11504
|
|
20240830,111900,1112587654,291,292,292,290,32866
|
|
20240830,111800,1103035580,292,292,294,290,147894
|
|
20240830,111700,1060003554,293,293,295,291,93703
|
|
20240830,111600,1032555599,293,296,296,291,223622
|
|
20240830,111500,966853490,296,298,300,295,146590
|
|
20240830,111400,923266607,299,304,311,296,620510
|
|
20240830,111300,734225705,305,309,309,303,282728
|
|
20240830,111200,647092730,301,301,301,301,0
|
|
20240830,111100,647092730,301,292,301,291,188841
|
|
20240830,111000,590900545,291,290,293,290,37663
|
|
20240830,110900,579899149,291,290,291,289,21490
|
|
20240830,110800,573662265,291,290,291,289,15138
|
|
20240830,110700,569268774,290,290,290,289,10726
|
|
20240830,110600,566162325,289,290,291,288,48798
|
|
20240830,110500,552043309,289,287,290,287,11289
|
|
20240830,110400,548784902,288,287,290,287,14238
|
|
20240830,110300,544684756,288,290,290,287,19716
|
|
20240830,110200,539001588,288,289,293,286,191759
|
|
20240830,110100,483195451,287,293,294,287,90449
|
|
20240830,110000,457010356,294,296,297,293,69136
|
|
20240830,105900,436613800,297,299,300,295,200251
|
|
20240830,105800,376849392,298,294,299,293,115937
|
|
20240830,105700,342428028,294,293,296,293,43393
|
|
20240830,105600,329657789,292,290,293,288,30940
|
|
20240830,105500,320657546,289,289,289,289,9248
|
|
20240830,105400,317984874,288,289,289,288,106
|
|
20240830,105300,317954286,289,289,289,289,1106
|
|
20240830,105200,317634652,290,289,290,289,31489
|
|
20240830,105100,308533734,288,289,289,288,4119
|
|
20240830,105000,307347461,288,288,288,288,8222
|
|
20240830,104900,304979525,288,286,288,285,1001
|
|
20240830,104800,304694236,285,286,288,285,523
|
|
20240830,104700,304544668,286,286,286,286,1
|
|
20240830,104600,304544382,286,286,288,286,4231
|
|
20240830,104500,303334146,287,287,289,287,1387
|
|
20240830,104400,302936073,289,289,289,289,48
|
|
20240830,104300,302922201,289,288,289,288,1000
|
|
20240830,104200,302634057,289,289,289,288,732
|
|
20240830,104100,302423010,289,289,289,289,2925
|
|
20240830,104000,301577685,289,289,289,289,2276
|
|
20240830,103900,300919921,289,286,289,286,12257
|
|
20240830,103800,297386743,286,286,286,286,306
|
|
20240830,103700,297299227,286,287,287,285,6063
|
|
20240830,103600,295563794,286,286,287,286,779
|
|
20240830,103500,295340921,287,287,287,287,675
|
|
20240830,103400,295147196,287,286,287,286,25
|
|
20240830,103300,295140039,287,287,287,287,1379
|
|
20240830,103200,294744266,287,287,287,286,1846
|
|
20240830,103100,294214498,287,287,287,287,177
|
|
20240830,103000,294163699,287,285,287,284,67385
|
|
20240830,102900,274959005,285,287,287,285,9
|
|
20240830,102800,274956426,287,287,288,287,18407
|
|
20240830,102700,269672003,287,287,287,287,3187
|
|
20240830,102600,268757334,287,287,287,287,0
|
|
20240830,102500,268757334,287,286,287,286,300
|
|
20240830,102400,268671252,288,284,288,284,13194
|
|
20240830,102300,264889453,284,287,287,284,3334
|
|
20240830,102200,263933829,287,286,288,284,28647
|
|
20240830,102100,255727839,288,289,289,288,3040
|
|
20240830,102000,254852306,289,289,289,287,3056
|
|
20240830,101900,253970092,289,289,289,289,50001
|
|
20240830,101800,239519803,289,287,289,287,11124
|
|
20240830,101700,236310401,290,289,290,287,21415
|
|
20240830,101600,230122897,289,285,289,285,39620
|
|
20240830,101500,218717277,287,287,287,287,11742
|
|
20240830,101400,215347323,287,288,288,285,10171
|
|
20240830,101300,212424705,287,289,290,283,57247
|
|
20240830,101200,195985448,289,289,293,287,63187
|
|
20240830,101100,177699295,288,282,288,282,16185
|
|
20240830,101000,173081783,284,290,292,278,94053
|
|
20240830,100900,146320089,293,288,296,288,150807
|
|
20240830,100800,102206687,288,286,288,285,27168
|
|
20240830,100700,94427145,286,282,286,282,42166
|
|
20240830,100600,82498714,282,280,282,280,20600
|
|
20240830,100500,76711856,279,280,280,279,4013
|
|
20240830,100400,75588219,280,280,280,280,3891
|
|
20240830,100300,74498739,281,280,281,280,2568
|
|
20240830,100200,73778141,281,280,281,280,2845
|
|
20240830,100100,72981538,280,281,281,277,92
|
|
20240830,100000,72955780,280,278,280,278,50001
|
|
20240830,095900,58994999,277,277,277,277,2105
|
|
20240830,095800,58411914,277,277,277,277,0
|
|
20240830,095700,58411914,277,277,277,277,10000
|
|
20240830,095600,55641914,275,276,276,275,4741
|
|
20240830,095500,54335785,276,276,276,276,781
|
|
20240830,095400,54120229,277,277,277,277,268
|
|
20240830,095300,54045993,276,276,276,276,200
|
|
20240830,095200,53990793,276,276,276,276,810
|
|
20240830,095100,53767233,276,276,276,276,3732
|
|
20240830,095000,52737201,276,276,276,276,1050
|
|
20240830,094900,52447401,276,275,276,275,116
|
|
20240830,094800,52415485,275,275,275,275,687
|
|
20240830,094700,52226560,276,276,276,276,336
|
|
20240830,094600,52133824,276,276,276,276,0
|
|
20240830,094500,52133824,276,276,276,276,1118
|
|
20240830,094400,51825256,275,275,275,275,4526
|
|
20240830,094300,50580606,275,275,275,275,1
|
|
20240830,094200,50580331,275,275,275,275,6978
|
|
20240830,094100,48661381,275,276,276,275,14
|
|
20240830,094000,48657518,276,276,277,276,5321
|
|
20240830,093900,47188920,277,277,277,277,8
|
|
20240830,093800,47186704,277,277,277,277,50
|
|
20240830,093700,47172854,277,277,278,277,1419
|
|
20240830,093600,46778875,278,277,278,277,216
|
|
20240830,093500,46719041,277,278,278,277,1045
|
|
20240830,093400,46428569,278,278,278,278,0
|
|
20240830,093300,46428569,278,277,278,277,22053
|
|
20240830,093200,40319886,278,278,278,278,1
|
|
20240830,093100,40319608,278,278,278,278,0
|
|
20240830,093000,40319608,278,278,278,278,503
|
|
20240830,092900,40179774,278,278,278,278,281
|
|
20240830,092800,40101656,278,278,278,278,0
|
|
20240830,092700,40101656,278,278,278,278,37
|
|
20240830,092600,40091370,278,278,278,278,0
|
|
20240830,092500,40091370,278,278,278,278,2676
|
|
20240830,092400,39347442,278,278,278,277,17942
|
|
20240830,092300,34369566,278,278,278,278,5
|
|
20240830,092200,34368176,278,279,279,278,276
|
|
20240830,092100,34291446,278,279,279,278,10170
|
|
20240830,092000,31464185,279,278,279,278,2725
|
|
20240830,091900,30706629,278,278,278,277,45
|
|
20240830,091800,30694123,277,278,278,277,517
|
|
20240830,091700,30550913,277,277,278,277,3581
|
|
20240830,091600,29558975,277,279,279,277,1630
|
|
20240830,091500,29104895,279,278,279,277,4782
|
|
20240830,091400,27774593,278,278,278,278,53
|
|
20240830,091300,27759859,278,277,278,277,5
|
|
20240830,091200,27758473,278,279,279,278,6206
|
|
20240830,091100,26027630,279,276,279,276,16
|
|
20240830,091000,26023181,278,277,278,276,30987
|
|
20240830,090900,17429593,277,276,277,276,103
|
|
20240830,090800,17401164,276,276,276,275,3350
|
|
20240830,090700,16479564,277,277,277,277,57
|
|
20240830,090600,16463775,277,274,277,274,24105
|
|
20240830,090500,9821558,274,273,274,273,2517
|
|
20240830,090400,9134414,274,273,274,273,3313
|
|
20240830,090300,8226963,273,273,274,273,3769
|
|
20240830,090200,7198023,274,274,274,274,7453
|
|
20240830,090100,5155901,274,276,276,274,13854
|
|
20240830,090000,1359803,276,274,276,274,4960
|