596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185300,16080625105,560,560,560,560,77628
|
|
20240604,185200,16080625105,560,560,560,560,0
|
|
20240604,185100,16080625105,560,560,560,560,0
|
|
20240604,185000,16080625105,560,560,560,560,0
|
|
20240604,184900,16080625105,560,560,560,560,0
|
|
20240604,184800,16080625105,560,560,560,560,0
|
|
20240604,184700,16080625105,560,560,560,560,0
|
|
20240604,184600,16080625105,560,560,560,560,0
|
|
20240604,184500,16080625105,560,560,560,560,0
|
|
20240604,184400,16080625105,560,560,560,560,0
|
|
20240604,184300,16080625105,560,560,560,560,0
|
|
20240604,184200,16080625105,560,560,560,560,0
|
|
20240604,184100,16080625105,560,560,560,560,0
|
|
20240604,184000,16080625105,560,560,560,560,0
|
|
20240604,183900,16080625105,560,560,560,560,0
|
|
20240604,183800,16080625105,560,560,560,560,0
|
|
20240604,183700,16080625105,560,560,560,560,0
|
|
20240604,183600,16080625105,560,560,560,560,0
|
|
20240604,183500,16080625105,560,560,560,560,0
|
|
20240604,183400,16080625105,560,560,560,560,0
|
|
20240604,183300,16080625105,560,560,560,560,0
|
|
20240604,183200,16080625105,560,560,560,560,0
|
|
20240604,183100,16080625105,560,560,560,560,0
|
|
20240604,183000,16080625105,560,560,560,560,0
|
|
20240604,182900,16080625105,560,560,560,560,0
|
|
20240604,182800,16080625105,560,560,560,560,0
|
|
20240604,182700,16080625105,560,560,560,560,0
|
|
20240604,182600,16080625105,560,560,560,560,0
|
|
20240604,182500,16080625105,560,560,560,560,0
|
|
20240604,182400,16080625105,560,560,560,560,0
|
|
20240604,182300,16080625105,560,560,560,560,77628
|
|
20240604,182200,16080625105,560,560,560,560,0
|
|
20240604,182100,16080625105,560,560,560,560,0
|
|
20240604,182000,16080625105,560,560,560,560,0
|
|
20240604,181900,16080625105,560,560,560,560,0
|
|
20240604,181800,16080625105,560,560,560,560,0
|
|
20240604,181700,16080625105,560,560,560,560,0
|
|
20240604,181600,16080625105,560,560,560,560,0
|
|
20240604,181500,16080625105,560,560,560,560,0
|
|
20240604,181400,16080625105,560,560,560,560,0
|
|
20240604,181300,16080625105,560,560,560,560,0
|
|
20240604,181200,16080625105,560,560,560,560,0
|
|
20240604,181100,16080625105,560,560,560,560,0
|
|
20240604,181000,16080625105,560,560,560,560,0
|
|
20240604,180900,16080625105,560,560,560,560,0
|
|
20240604,180800,16080625105,560,560,560,560,0
|
|
20240604,180700,16080625105,560,560,560,560,0
|
|
20240604,180600,16080625105,560,560,560,560,0
|
|
20240604,180500,16080625105,560,560,560,560,0
|
|
20240604,180400,16080625105,560,560,560,560,0
|
|
20240604,180300,16080625105,560,560,560,560,0
|
|
20240604,180200,16080625105,560,560,560,560,0
|
|
20240604,180100,16080625105,560,560,560,560,0
|
|
20240604,180000,16080625105,560,560,560,560,0
|
|
20240604,175900,16080625105,560,560,560,560,0
|
|
20240604,175800,16080625105,560,560,560,560,0
|
|
20240604,175700,16080625105,560,560,560,560,0
|
|
20240604,175600,16080625105,560,560,560,560,0
|
|
20240604,175500,16080625105,560,560,560,560,0
|
|
20240604,175400,16080625105,560,560,560,560,0
|
|
20240604,175300,16080625105,560,560,560,560,77628
|
|
20240604,175200,16080625105,560,560,560,560,0
|
|
20240604,175100,16080625105,560,560,560,560,0
|
|
20240604,175000,16080625105,560,560,560,560,0
|
|
20240604,174900,16080625105,560,560,560,560,0
|
|
20240604,174800,16080625105,560,560,560,560,0
|
|
20240604,174700,16080625105,560,560,560,560,0
|
|
20240604,174600,16080625105,560,560,560,560,0
|
|
20240604,174500,16080625105,560,560,560,560,0
|
|
20240604,174400,16080625105,560,560,560,560,0
|
|
20240604,174300,16080625105,560,560,560,560,0
|
|
20240604,174200,16080625105,560,560,560,560,0
|
|
20240604,174100,16080625105,560,560,560,560,0
|
|
20240604,174000,16080625105,560,560,560,560,0
|
|
20240604,173900,16080625105,560,560,560,560,0
|
|
20240604,173800,16080625105,560,560,560,560,0
|
|
20240604,173700,16080625105,560,560,560,560,0
|
|
20240604,173600,16080625105,560,560,560,560,0
|
|
20240604,173500,16080625105,560,560,560,560,0
|
|
20240604,173400,16080625105,560,560,560,560,0
|
|
20240604,173300,16080625105,560,560,560,560,0
|
|
20240604,173200,16080625105,560,560,560,560,0
|
|
20240604,173100,16080625105,560,560,560,560,0
|
|
20240604,173000,16080625105,560,560,560,560,0
|
|
20240604,172900,16080625105,560,560,560,560,0
|
|
20240604,172800,16080625105,560,560,560,560,0
|
|
20240604,172700,16080625105,560,560,560,560,0
|
|
20240604,172600,16080625105,560,560,560,560,0
|
|
20240604,172500,16080625105,560,560,560,560,0
|
|
20240604,172400,16080625105,560,560,560,560,0
|
|
20240604,172300,16080625105,560,560,560,560,77628
|
|
20240604,172200,16080625105,560,560,560,560,0
|
|
20240604,172100,16080625105,560,560,560,560,0
|
|
20240604,172000,16080625105,560,560,560,560,0
|
|
20240604,171900,16080625105,560,560,560,560,0
|
|
20240604,171800,16080625105,560,560,560,560,0
|
|
20240604,171700,16080625105,560,560,560,560,0
|
|
20240604,171600,16080625105,560,560,560,560,0
|
|
20240604,171500,16080625105,560,560,560,560,0
|
|
20240604,171400,16080625105,560,560,560,560,0
|
|
20240604,171300,16080625105,560,560,560,560,0
|
|
20240604,171200,16080625105,560,560,560,560,0
|
|
20240604,171100,16080625105,560,560,560,560,0
|
|
20240604,171000,16080625105,560,560,560,560,0
|
|
20240604,170900,16080625105,560,560,560,560,0
|
|
20240604,170800,16080625105,560,560,560,560,0
|
|
20240604,170700,16080625105,560,560,560,560,0
|
|
20240604,170600,16080625105,560,560,560,560,0
|
|
20240604,170500,16080625105,560,560,560,560,0
|
|
20240604,170400,16080625105,560,560,560,560,0
|
|
20240604,170300,16080625105,560,560,560,560,0
|
|
20240604,170200,16080625105,560,560,560,560,0
|
|
20240604,170100,16080625105,560,560,560,560,0
|
|
20240604,170000,16080625105,560,560,560,560,0
|
|
20240604,165900,16080625105,560,560,560,560,0
|
|
20240604,165800,16080625105,560,560,560,560,0
|
|
20240604,165700,16080625105,560,560,560,560,0
|
|
20240604,165600,16080625105,560,560,560,560,0
|
|
20240604,165500,16080625105,560,560,560,560,0
|
|
20240604,165400,16080625105,560,560,560,560,0
|
|
20240604,165300,16080625105,560,560,560,560,77628
|
|
20240604,165200,16080625105,560,560,560,560,0
|
|
20240604,165100,16080625105,560,560,560,560,0
|
|
20240604,165000,16080625105,560,560,560,560,0
|
|
20240604,164900,16080625105,560,560,560,560,0
|
|
20240604,164800,16080625105,560,560,560,560,0
|
|
20240604,164700,16080625105,560,560,560,560,0
|
|
20240604,164600,16080625105,560,560,560,560,0
|
|
20240604,164500,16080625105,560,560,560,560,0
|
|
20240604,164400,16080625105,560,560,560,560,0
|
|
20240604,164300,16080625105,560,560,560,560,0
|
|
20240604,164200,16080625105,560,560,560,560,0
|
|
20240604,164100,16080625105,560,560,560,560,0
|
|
20240604,164000,16080625105,560,560,560,560,0
|
|
20240604,163900,16080625105,560,560,560,560,0
|
|
20240604,163800,16080625105,560,560,560,560,0
|
|
20240604,163700,16080625105,560,560,560,560,0
|
|
20240604,163600,16080625105,560,560,560,560,0
|
|
20240604,163500,16080625105,560,560,560,560,0
|
|
20240604,163400,16080625105,560,560,560,560,0
|
|
20240604,163300,16080625105,560,560,560,560,0
|
|
20240604,163200,16080625105,560,560,560,560,0
|
|
20240604,163100,16080625105,560,560,560,560,0
|
|
20240604,163000,16080625105,560,560,560,560,0
|
|
20240604,162900,16080625105,560,560,560,560,0
|
|
20240604,162800,16080625105,560,560,560,560,0
|
|
20240604,162700,16080625105,560,560,560,560,0
|
|
20240604,162600,16080625105,560,560,560,560,0
|
|
20240604,162500,16080625105,560,560,560,560,0
|
|
20240604,162400,16080625105,560,560,560,560,0
|
|
20240604,162300,16080625105,560,560,560,560,77628
|
|
20240604,162200,16080625105,560,560,560,560,0
|
|
20240604,162100,16080625105,560,560,560,560,0
|
|
20240604,162000,16080625105,560,560,560,560,0
|
|
20240604,161900,16080625105,560,560,560,560,0
|
|
20240604,161800,16080625105,560,560,560,560,0
|
|
20240604,161700,16080625105,560,560,560,560,0
|
|
20240604,161600,16080625105,560,560,560,560,0
|
|
20240604,161500,16080625105,560,560,560,560,0
|
|
20240604,161400,16080625105,560,560,560,560,0
|
|
20240604,161300,16080625105,560,560,560,560,0
|
|
20240604,161200,16080625105,560,560,560,560,0
|
|
20240604,161100,16080625105,560,560,560,560,0
|
|
20240604,161000,16080625105,560,560,560,560,0
|
|
20240604,160900,16080625105,560,560,560,560,0
|
|
20240604,160800,16080625105,560,560,560,560,0
|
|
20240604,160700,16080625105,560,560,560,560,0
|
|
20240604,160600,16080625105,560,560,560,560,0
|
|
20240604,160500,16080625105,560,560,560,560,0
|
|
20240604,160400,16080625105,560,560,560,560,0
|
|
20240604,160300,16080625105,560,560,560,560,0
|
|
20240604,160200,16080625105,560,560,560,560,0
|
|
20240604,160100,16080625105,560,560,560,560,0
|
|
20240604,160000,16080625105,560,560,560,560,0
|
|
20240604,155900,16080625105,560,560,560,560,0
|
|
20240604,155800,16080625105,560,560,560,560,0
|
|
20240604,155700,16080625105,560,560,560,560,0
|
|
20240604,155600,16080625105,560,560,560,560,0
|
|
20240604,155500,16080625105,560,560,560,560,0
|
|
20240604,155400,16080625105,560,560,560,560,0
|
|
20240604,155300,16080625105,560,560,560,560,77628
|
|
20240604,155200,16080625105,560,560,560,560,0
|
|
20240604,155100,16080625105,560,560,560,560,0
|
|
20240604,155000,16080625105,560,560,560,560,0
|
|
20240604,154900,16080625105,560,560,560,560,0
|
|
20240604,154800,16080625105,560,560,560,560,0
|
|
20240604,154700,16080625105,560,560,560,560,0
|
|
20240604,154600,16080625105,560,560,560,560,0
|
|
20240604,154500,16080625105,560,560,560,560,0
|
|
20240604,154400,16080625105,560,560,560,560,0
|
|
20240604,154300,16080625105,560,560,560,560,0
|
|
20240604,154200,16080625105,560,560,560,560,0
|
|
20240604,154100,16080625105,560,560,560,560,0
|
|
20240604,154000,16080625105,560,560,560,560,0
|
|
20240604,153900,16080625105,560,560,560,560,0
|
|
20240604,153800,16080625105,560,560,560,560,0
|
|
20240604,153700,16080625105,560,560,560,560,0
|
|
20240604,153600,16080625105,560,560,560,560,0
|
|
20240604,153500,16080625105,560,560,560,560,0
|
|
20240604,153400,16080625105,560,560,560,560,0
|
|
20240604,153300,16080625105,560,560,560,560,0
|
|
20240604,153200,16080625105,560,560,560,560,0
|
|
20240604,153100,16080625105,560,560,560,560,0
|
|
20240604,153000,16080625105,560,560,560,560,77628
|
|
20240604,152900,16037153425,570,570,570,570,0
|
|
20240604,152800,16037153425,570,570,570,570,0
|
|
20240604,152700,16037153425,570,570,570,570,0
|
|
20240604,152600,16037153425,570,570,570,570,0
|
|
20240604,152500,16037153425,570,570,570,570,0
|
|
20240604,152400,16037153425,570,570,570,570,0
|
|
20240604,152300,16037153425,570,570,570,570,0
|
|
20240604,152200,16037153425,570,570,570,570,0
|
|
20240604,152100,16037153425,570,570,570,570,0
|
|
20240604,152000,16037153425,570,570,570,570,0
|
|
20240604,151900,16037153425,570,565,570,565,25860
|
|
20240604,151800,16022509775,565,570,570,565,18141
|
|
20240604,151700,16012234930,570,570,570,569,10961
|
|
20240604,151600,16005990342,570,572,573,570,6901
|
|
20240604,151500,16002053834,572,575,575,572,21633
|
|
20240604,151400,15989675127,574,577,579,574,10105
|
|
20240604,151300,15983863275,577,581,581,576,40540
|
|
20240604,151200,15960446033,581,580,581,579,4392
|
|
20240604,151100,15957897361,580,576,580,576,32663
|
|
20240604,151000,15939066330,575,576,577,575,17373
|
|
20240604,150900,15929051008,576,579,582,576,21704
|
|
20240604,150800,15916462278,576,577,581,576,18958
|
|
20240604,150700,15905490588,574,579,579,574,318
|
|
20240604,150600,15905307396,579,579,580,579,951
|
|
20240604,150500,15904756704,579,580,584,571,28107
|
|
20240604,150400,15888454893,580,579,580,578,27588
|
|
20240604,150300,15872480401,579,579,579,573,8473
|
|
20240604,150200,15867615910,580,579,582,572,14847
|
|
20240604,150100,15859041860,579,580,585,577,47668
|
|
20240604,150000,15831368927,580,574,580,574,32152
|
|
20240604,145900,15812778308,573,569,575,569,5907
|
|
20240604,145800,15809401716,569,566,569,566,20146
|
|
20240604,145700,15797952551,566,567,567,566,2695
|
|
20240604,145600,15796424802,568,565,568,565,2427
|
|
20240604,145500,15795052587,565,565,566,565,1666
|
|
20240604,145400,15794111292,568,568,568,565,26
|
|
20240604,145300,15794096537,569,565,569,565,15293
|
|
20240604,145200,15785447615,568,564,568,563,23077
|
|
20240604,145100,15772402167,564,565,566,563,24818
|
|
20240604,145000,15758387684,565,565,567,565,12657
|
|
20240604,144900,15751226575,566,566,566,564,1929
|
|
20240604,144800,15750136239,566,565,566,565,2525
|
|
20240604,144700,15748707143,565,563,565,563,283
|
|
20240604,144600,15748547700,565,560,565,560,9038
|
|
20240604,144500,15743456118,560,561,564,560,49571
|
|
20240604,144400,15715639232,561,560,561,560,11376
|
|
20240604,144300,15709267109,560,562,562,560,41743
|
|
20240604,144200,15685882515,561,560,562,560,14397
|
|
20240604,144100,15677817912,560,559,563,558,60173
|
|
20240604,144000,15644152973,560,558,560,557,26346
|
|
20240604,143900,15629468002,558,558,560,557,41822
|
|
20240604,143800,15606149001,560,563,564,559,78041
|
|
20240604,143700,15562427099,564,567,567,563,5473
|
|
20240604,143600,15559335876,571,570,571,566,36429
|
|
20240604,143500,15538641515,570,570,570,569,16294
|
|
20240604,143400,15529360186,571,573,574,571,6449
|
|
20240604,143300,15525675078,574,572,574,572,6268
|
|
20240604,143200,15522078380,572,572,573,572,5220
|
|
20240604,143100,15519088025,574,573,580,572,9631
|
|
20240604,143000,15513528946,573,569,573,569,16876
|
|
20240604,142900,15503901188,569,570,570,569,652
|
|
20240604,142800,15503530196,570,568,570,568,16803
|
|
20240604,142700,15493970696,568,570,570,568,21234
|
|
20240604,142600,15481869412,570,568,570,568,14244
|
|
20240604,142500,15473755038,568,567,568,566,6452
|
|
20240604,142400,15470101291,567,567,568,567,10562
|
|
20240604,142300,15464109637,567,569,570,567,13434
|
|
20240604,142200,15456480253,569,566,570,566,5307
|
|
20240604,142100,15453460794,567,566,567,560,30262
|
|
20240604,142000,15436403311,566,565,567,561,63973
|
|
20240604,141900,15400336141,561,574,576,560,67273
|
|
20240604,141800,15362200712,574,579,580,574,54204
|
|
20240604,141700,15330990411,579,579,580,579,12579
|
|
20240604,141600,15323700706,578,581,581,578,40341
|
|
20240604,141500,15300341797,582,582,582,581,5757
|
|
20240604,141400,15296996966,582,583,583,582,9
|
|
20240604,141300,15296991723,583,582,584,579,25431
|
|
20240604,141200,15282165413,579,578,584,578,10161
|
|
20240604,141100,15276288955,579,582,584,579,41876
|
|
20240604,141000,15252000965,581,580,583,580,9147
|
|
20240604,140900,15246695701,580,582,582,579,11017
|
|
20240604,140800,15240302352,582,583,583,582,22630
|
|
20240604,140700,15227127026,583,586,587,583,42263
|
|
20240604,140600,15202406919,587,586,588,586,19863
|
|
20240604,140500,15190753862,586,586,586,584,3508
|
|
20240604,140400,15188699846,585,585,585,584,8146
|
|
20240604,140300,15183934636,585,583,585,583,830
|
|
20240604,140200,15183450744,582,583,583,580,12073
|
|
20240604,140100,15176421466,583,583,588,582,17707
|
|
20240604,140000,15166090148,583,588,588,583,11978
|
|
20240604,135900,15159088641,588,591,595,586,22254
|
|
20240604,135800,15145902243,594,595,595,590,5466
|
|
20240604,135700,15142662920,596,589,600,588,113318
|
|
20240604,135600,15075058630,590,589,592,587,18586
|
|
20240604,135500,15064098897,587,584,589,583,19203
|
|
20240604,135400,15052867650,583,581,585,581,6596
|
|
20240604,135300,15049023620,581,583,586,581,40713
|
|
20240604,135200,15025307813,583,576,583,573,55982
|
|
20240604,135100,14993067289,574,576,577,572,35535
|
|
20240604,135000,14972611238,575,582,583,575,65329
|
|
20240604,134900,14934824208,582,585,585,580,48870
|
|
20240604,134800,14906335843,585,588,588,585,10967
|
|
20240604,134700,14899915479,587,587,588,586,8902
|
|
20240604,134600,14894695187,587,588,588,586,26669
|
|
20240604,134500,14879039050,588,591,591,588,7827
|
|
20240604,134400,14874421726,590,590,590,590,7001
|
|
20240604,134300,14870291136,590,590,595,590,12209
|
|
20240604,134200,14863087821,592,590,597,590,34645
|
|
20240604,134100,14842641713,590,591,592,590,12723
|
|
20240604,134000,14835121721,591,592,593,591,14511
|
|
20240604,133900,14826541206,592,592,595,592,12722
|
|
20240604,133800,14819008850,595,598,598,595,5473
|
|
20240604,133700,14815752406,598,591,600,590,44453
|
|
20240604,133600,14789268559,591,594,594,591,28617
|
|
20240604,133500,14772345243,593,594,594,593,21888
|
|
20240604,133400,14759363580,594,595,595,594,33566
|
|
20240604,133300,14739424876,594,594,595,594,8243
|
|
20240604,133200,14734528518,594,594,595,594,2332
|
|
20240604,133100,14733143290,594,595,595,594,5860
|
|
20240604,133000,14729662131,595,594,595,594,7394
|
|
20240604,132900,14725269995,594,595,595,594,12798
|
|
20240604,132800,14717667856,594,597,597,594,18621
|
|
20240604,132700,14706600687,597,597,597,597,9357
|
|
20240604,132600,14701014558,597,596,597,595,1694
|
|
20240604,132500,14700005824,596,596,596,595,1569
|
|
20240604,132400,14699072164,596,595,596,595,3206
|
|
20240604,132300,14697164273,596,594,596,594,10148
|
|
20240604,132200,14691133282,595,594,595,594,8433
|
|
20240604,132100,14686120374,594,594,596,594,11218
|
|
20240604,132000,14679456874,594,595,596,594,20728
|
|
20240604,131900,14667139566,595,594,597,594,6691
|
|
20240604,131800,14663158022,595,595,595,594,8107
|
|
20240604,131700,14658340673,595,596,596,594,19957
|
|
20240604,131600,14646464241,596,595,596,594,6409
|
|
20240604,131500,14642650642,595,595,597,595,5508
|
|
20240604,131400,14639372274,596,596,596,595,14401
|
|
20240604,131300,14630796152,596,597,597,596,6315
|
|
20240604,131200,14627029841,597,596,598,596,2450
|
|
20240604,131100,14625568254,597,597,597,595,25277
|
|
20240604,131000,14610492978,597,599,599,593,49488
|
|
20240604,130900,14581008527,599,605,605,599,19999
|
|
20240604,130800,14568963383,606,607,608,606,130489
|
|
20240604,130700,14489824351,607,604,607,603,48195
|
|
20240604,130600,14460659799,603,599,604,598,38988
|
|
20240604,130500,14437193967,598,599,599,597,25129
|
|
20240604,130400,14422153172,598,596,600,596,12873
|
|
20240604,130300,14414442715,597,597,597,597,601
|
|
20240604,130200,14414083918,597,596,597,595,11363
|
|
20240604,130100,14407309272,595,597,597,595,13640
|
|
20240604,130000,14399184149,596,595,599,595,9397
|
|
20240604,125900,14393578037,600,596,600,595,19167
|
|
20240604,125800,14382139352,596,594,596,592,18004
|
|
20240604,125700,14371431059,592,593,594,591,44204
|
|
20240604,125600,14345275305,592,591,595,591,520
|
|
20240604,125500,14344966688,591,593,595,591,53000
|
|
20240604,125400,14313560780,592,594,595,592,28800
|
|
20240604,125300,14296467771,594,595,596,593,111603
|
|
20240604,125200,14230203049,596,597,597,596,47181
|
|
20240604,125100,14202056874,597,597,597,596,6784
|
|
20240604,125000,14198010654,597,596,597,595,34509
|
|
20240604,124900,14177461518,596,598,598,596,38114
|
|
20240604,124800,14154708528,598,598,598,597,8081
|
|
20240604,124700,14149877438,598,600,600,597,17452
|
|
20240604,124600,14139426868,601,603,604,601,24653
|
|
20240604,124500,14124602748,603,603,603,601,4094
|
|
20240604,124400,14122139319,601,601,601,601,1285
|
|
20240604,124300,14121367034,601,605,605,601,2954
|
|
20240604,124200,14119580268,605,602,605,601,3340
|
|
20240604,124100,14117567493,601,601,601,601,4533
|
|
20240604,124000,14114843160,603,603,603,603,10
|
|
20240604,123900,14114837130,604,604,604,601,6464
|
|
20240604,123800,14110941401,601,607,607,601,1204
|
|
20240604,123700,14110212026,599,597,608,597,54047
|
|
20240604,123600,14077568791,597,597,598,597,19236
|
|
20240604,123500,14066084829,597,600,600,597,34992
|
|
20240604,123400,14045124964,600,601,601,600,6416
|
|
20240604,123300,14041272733,600,601,602,600,1601
|
|
20240604,123200,14040311832,603,601,603,601,3284
|
|
20240604,123100,14038338144,601,601,601,601,1992
|
|
20240604,123000,14037140952,600,601,602,600,3492
|
|
20240604,122900,14035042640,603,602,605,600,10184
|
|
20240604,122800,14028912026,602,603,603,602,15001
|
|
20240604,122700,14019881324,603,604,608,602,28893
|
|
20240604,122600,14002422338,605,599,608,598,38407
|
|
20240604,122500,13979243671,598,601,601,598,30805
|
|
20240604,122400,13960763692,601,601,602,601,4255
|
|
20240604,122300,13958206422,601,603,603,601,12038
|
|
20240604,122200,13950952975,603,602,603,602,18736
|
|
20240604,122100,13939655268,603,603,603,603,1462
|
|
20240604,122000,13938773682,602,600,603,600,15703
|
|
20240604,121900,13929314416,600,602,602,600,3456
|
|
20240604,121800,13927238220,602,602,602,600,45777
|
|
20240604,121700,13899736580,601,603,603,601,10204
|
|
20240604,121600,13893595317,603,604,604,602,6881
|
|
20240604,121500,13889451930,605,603,605,602,6102
|
|
20240604,121400,13885773977,602,602,603,601,3201
|
|
20240604,121300,13883846438,603,602,603,602,8710
|
|
20240604,121200,13878599957,603,605,605,602,30924
|
|
20240604,121100,13859958608,605,606,606,604,24408
|
|
20240604,121000,13845191967,605,606,606,605,3580
|
|
20240604,120900,13843026066,606,607,607,605,6323
|
|
20240604,120800,13839197589,607,605,607,603,4262
|
|
20240604,120700,13836616617,603,607,607,603,13794
|
|
20240604,120600,13828293349,607,607,608,607,1669
|
|
20240604,120500,13827279679,607,608,608,607,7316
|
|
20240604,120400,13822838065,608,608,609,607,3011
|
|
20240604,120300,13821008791,608,607,608,606,13521
|
|
20240604,120200,13812795003,607,605,607,604,9150
|
|
20240604,120100,13807260459,605,604,606,603,15218
|
|
20240604,120000,13798061040,604,604,605,602,14452
|
|
20240604,115900,13789342298,604,609,610,602,98677
|
|
20240604,115800,13729435854,610,610,612,608,74916
|
|
20240604,115700,13683735777,611,608,611,607,134734
|
|
20240604,115600,13601625073,608,606,609,606,40221
|
|
20240604,115500,13577185920,607,601,607,600,93708
|
|
20240604,115400,13520639280,602,599,602,598,22334
|
|
20240604,115300,13507238376,602,599,602,597,11035
|
|
20240604,115200,13500625400,600,600,600,596,39707
|
|
20240604,115100,13476919794,600,600,601,599,20489
|
|
20240604,115000,13464640871,601,601,602,601,19821
|
|
20240604,114900,13452728423,602,602,602,601,2164
|
|
20240604,114800,13451425696,602,601,602,600,22190
|
|
20240604,114700,13438106473,602,601,602,601,22071
|
|
20240604,114600,13424841602,601,601,602,601,400
|
|
20240604,114500,13424601074,601,602,602,601,2342
|
|
20240604,114400,13423191572,603,602,604,601,20728
|
|
20240604,114300,13410717139,602,601,602,601,7251
|
|
20240604,114200,13406354275,602,604,604,602,2936
|
|
20240604,114100,13404585478,604,603,604,601,10634
|
|
20240604,114000,13398176172,601,601,603,600,60904
|
|
20240604,113900,13361549981,601,602,602,601,18444
|
|
20240604,113800,13350451638,602,602,602,601,20871
|
|
20240604,113700,13337894790,602,603,603,601,18769
|
|
20240604,113600,13326612925,601,603,604,601,12011
|
|
20240604,113500,13319377016,604,604,604,601,2212
|
|
20240604,113400,13318042579,604,601,604,601,20931
|
|
20240604,113300,13305431825,603,603,603,601,2767
|
|
20240604,113200,13303765981,603,600,603,600,44289
|
|
20240604,113100,13277190106,600,602,602,600,23916
|
|
20240604,113000,13262815082,602,601,603,601,3757
|
|
20240604,112900,13260554312,601,603,603,601,1429
|
|
20240604,112800,13259694814,603,600,603,600,26639
|
|
20240604,112700,13243676758,600,601,602,600,13512
|
|
20240604,112600,13235560348,601,602,602,601,9591
|
|
20240604,112500,13229795510,602,602,603,600,34391
|
|
20240604,112400,13209125702,602,604,604,602,2657
|
|
20240604,112300,13207525910,602,604,604,601,18797
|
|
20240604,112200,13196210968,604,602,605,601,10369
|
|
20240604,112100,13189968321,602,606,606,602,50246
|
|
20240604,112000,13159704408,606,602,607,602,7689
|
|
20240604,111900,13155071052,602,607,607,602,54039
|
|
20240604,111800,13122398502,607,607,607,606,3379
|
|
20240604,111700,13120348008,608,607,608,606,22543
|
|
20240604,111600,13106669739,607,608,608,607,13905
|
|
20240604,111500,13098219715,608,606,608,605,54176
|
|
20240604,111400,13065408321,606,607,607,606,4009
|
|
20240604,111300,13062978645,607,606,607,606,19488
|
|
20240604,111200,13051168781,607,608,608,606,25433
|
|
20240604,111100,13035731217,609,608,609,607,2202
|
|
20240604,111000,13034393363,609,608,609,607,6759
|
|
20240604,110900,13030282718,609,608,609,607,21751
|
|
20240604,110800,13017061459,609,609,609,607,7296
|
|
20240604,110700,13012625625,608,609,609,606,10359
|
|
20240604,110600,13006334856,609,609,610,607,49102
|
|
20240604,110500,12976482188,610,609,611,609,25289
|
|
20240604,110400,12961062399,609,608,610,607,8151
|
|
20240604,110300,12956102839,608,607,608,606,23003
|
|
20240604,110200,12942154528,607,606,607,606,17983
|
|
20240604,110100,12931240699,606,609,609,604,29923
|
|
20240604,110000,12913131296,609,608,610,602,74408
|
|
20240604,105900,12868165485,608,613,614,608,46486
|
|
20240604,105800,12839747445,613,614,617,610,102344
|
|
20240604,105700,12776855124,614,613,615,612,87335
|
|
20240604,105600,12723261590,612,607,613,607,42460
|
|
20240604,105500,12697359227,608,610,611,606,36899
|
|
20240604,105400,12674866933,611,607,611,606,99710
|
|
20240604,105300,12614146143,608,604,609,603,32894
|
|
20240604,105200,12594198511,603,610,610,602,30566
|
|
20240604,105100,12575643338,610,605,610,605,27027
|
|
20240604,105000,12559228397,603,604,605,602,19735
|
|
20240604,104900,12547327063,603,603,604,603,6847
|
|
20240604,104800,12543198194,603,605,605,602,15313
|
|
20240604,104700,12533968721,605,605,606,604,6843
|
|
20240604,104600,12529828912,606,604,607,602,33867
|
|
20240604,104500,12509388778,604,607,609,604,31939
|
|
20240604,104400,12490060299,609,610,610,606,32370
|
|
20240604,104300,12470381754,610,601,612,601,119705
|
|
20240604,104200,12397431165,604,600,604,599,34722
|
|
20240604,104100,12376544974,600,599,600,598,23419
|
|
20240604,104000,12362511655,599,599,602,596,23998
|
|
20240604,103900,12348149525,599,599,600,595,51061
|
|
20240604,103800,12317699816,596,606,606,595,79496
|
|
20240604,103700,12269924899,606,607,609,606,59669
|
|
20240604,103600,12233721527,606,607,609,604,31986
|
|
20240604,103500,12214309834,607,600,607,596,68791
|
|
20240604,103400,12172859199,599,594,601,591,139780
|
|
20240604,103300,12089837508,591,607,607,591,134701
|
|
20240604,103200,12009296389,607,610,612,605,51690
|
|
20240604,103100,11977905693,613,602,613,601,39902
|
|
20240604,103000,11953727084,602,606,607,600,187652
|
|
20240604,102900,11840756829,606,607,608,605,56371
|
|
20240604,102800,11806586516,608,613,613,605,152690
|
|
20240604,102700,11713707121,612,613,614,612,27778
|
|
20240604,102600,11696675729,613,614,618,613,21252
|
|
20240604,102500,11683640275,618,611,618,611,39932
|
|
20240604,102400,11659086257,611,612,613,611,61955
|
|
20240604,102300,11621190039,613,613,615,611,65439
|
|
20240604,102200,11581088518,613,615,615,611,131216
|
|
20240604,102100,11500734368,616,619,619,615,42012
|
|
20240604,102000,11474816541,619,618,620,618,36107
|
|
20240604,101900,11452475194,618,612,620,611,62728
|
|
20240604,101800,11414013550,612,619,619,612,141316
|
|
20240604,101700,11327154905,620,620,622,619,39259
|
|
20240604,101600,11302807468,620,622,625,620,45800
|
|
20240604,101500,11274328795,625,620,628,617,91850
|
|
20240604,101400,11216990149,620,617,620,615,73477
|
|
20240604,101300,11171640333,617,621,622,616,132829
|
|
20240604,101200,11089546766,621,625,626,620,43603
|
|
20240604,101100,11062422011,626,628,630,625,56973
|
|
20240604,101000,11026715041,629,621,630,621,92965
|
|
20240604,100900,10968537101,621,621,621,619,36353
|
|
20240604,100800,10946005924,620,623,623,618,150895
|
|
20240604,100700,10852459498,621,624,628,621,82756
|
|
20240604,100600,10800731993,625,626,628,624,284471
|
|
20240604,100500,10622779140,626,636,637,626,236698
|
|
20240604,100400,10473886954,635,637,640,634,362130
|
|
20240604,100300,10243156696,636,626,636,626,391951
|
|
20240604,100200,9995024001,627,623,628,619,188892
|
|
20240604,100100,9877121639,623,617,625,616,120189
|
|
20240604,100000,9802437460,618,616,621,615,171696
|
|
20240604,095900,9696218476,617,612,617,611,77688
|
|
20240604,095800,9648590933,613,618,619,611,145994
|
|
20240604,095700,9558860136,619,613,621,610,153158
|
|
20240604,095600,9464787262,610,616,618,609,108165
|
|
20240604,095500,9398385942,616,621,621,608,382509
|
|
20240604,095400,9163814917,621,625,629,620,136353
|
|
20240604,095300,9078849476,624,624,627,620,366177
|
|
20240604,095200,8850968855,623,634,635,622,397306
|
|
20240604,095100,8600799900,634,635,636,622,542825
|
|
20240604,095000,8259796561,636,647,648,630,707213
|
|
20240604,094900,7807441969,647,630,650,626,775982
|
|
20240604,094800,7311284723,630,624,640,621,1068588
|
|
20240604,094700,6635489071,624,615,629,614,1054882
|
|
20240604,094600,5980504825,615,611,617,611,458965
|
|
20240604,094500,5698432788,612,605,612,605,95347
|
|
20240604,094400,5640346962,606,608,608,600,65981
|
|
20240604,094300,5600482450,608,610,610,607,63654
|
|
20240604,094200,5561723204,610,606,610,606,85932
|
|
20240604,094100,5509531086,606,602,606,601,40186
|
|
20240604,094000,5485281915,602,602,604,600,40960
|
|
20240604,093900,5460633870,603,604,604,600,19237
|
|
20240604,093800,5449056004,602,606,609,599,128529
|
|
20240604,093700,5371352341,609,612,613,600,195759
|
|
20240604,093600,5252271046,612,600,613,599,325259
|
|
20240604,093500,5054453326,600,603,604,597,107901
|
|
20240604,093400,4989654098,602,600,605,596,104389
|
|
20240604,093300,4926951338,598,594,600,589,75958
|
|
20240604,093200,4881884802,589,588,594,587,92556
|
|
20240604,093100,4827452257,588,592,595,588,64209
|
|
20240604,093000,4789449275,592,592,596,585,64389
|
|
20240604,092900,4751502635,585,601,601,585,235170
|
|
20240604,092800,4612097028,601,607,607,601,158076
|
|
20240604,092700,4516826798,607,616,616,605,183049
|
|
20240604,092600,4405066148,614,617,619,610,392966
|
|
20240604,092500,4162972224,617,605,617,605,288711
|
|
20240604,092400,3986250597,607,605,609,601,131895
|
|
20240604,092300,3906283986,605,598,605,598,151207
|
|
20240604,092200,3815197389,598,600,601,596,126438
|
|
20240604,092100,3739649877,599,598,601,596,65147
|
|
20240604,092000,3700650054,597,600,600,597,81416
|
|
20240604,091900,3651933914,599,601,602,598,58006
|
|
20240604,091800,3617113716,602,597,606,596,205660
|
|
20240604,091700,3493230669,597,594,600,594,56796
|
|
20240604,091600,3459330043,594,595,601,591,203553
|
|
20240604,091500,3338529032,594,602,604,594,333274
|
|
20240604,091400,3138843989,605,602,608,602,106202
|
|
20240604,091300,3074704404,603,610,612,600,390779
|
|
20240604,091200,2837871797,603,609,620,603,819025
|
|
20240604,091100,2335220973,608,598,608,596,355732
|
|
20240604,091000,2121123556,597,600,600,596,123082
|
|
20240604,090900,2047520837,600,594,600,590,219105
|
|
20240604,090800,1917180976,593,585,596,585,157979
|
|
20240604,090700,1823843586,587,584,588,584,147012
|
|
20240604,090600,1737806935,585,602,602,576,394844
|
|
20240604,090500,1505828100,600,610,611,592,524199
|
|
20240604,090400,1190344069,610,605,616,605,640363
|
|
20240604,090300,801154361,604,604,604,604,0
|
|
20240604,090200,801154361,604,596,604,592,377073
|
|
20240604,090100,575329400,598,563,598,559,658364
|
|
20240604,090000,191496703,560,550,568,548,344996
|