596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185300,11804156701,568,568,568,568,122991
|
|
20240607,185200,11804156701,568,568,568,568,0
|
|
20240607,185100,11804156701,568,568,568,568,0
|
|
20240607,185000,11804156701,568,568,568,568,0
|
|
20240607,184900,11804156701,568,568,568,568,0
|
|
20240607,184800,11804156701,568,568,568,568,0
|
|
20240607,184700,11804156701,568,568,568,568,0
|
|
20240607,184600,11804156701,568,568,568,568,0
|
|
20240607,184500,11804156701,568,568,568,568,0
|
|
20240607,184400,11804156701,568,568,568,568,0
|
|
20240607,184300,11804156701,568,568,568,568,0
|
|
20240607,184200,11804156701,568,568,568,568,0
|
|
20240607,184100,11804156701,568,568,568,568,0
|
|
20240607,184000,11804156701,568,568,568,568,0
|
|
20240607,183900,11804156701,568,568,568,568,0
|
|
20240607,183800,11804156701,568,568,568,568,0
|
|
20240607,183700,11804156701,568,568,568,568,0
|
|
20240607,183600,11804156701,568,568,568,568,0
|
|
20240607,183500,11804156701,568,568,568,568,0
|
|
20240607,183400,11804156701,568,568,568,568,0
|
|
20240607,183300,11804156701,568,568,568,568,0
|
|
20240607,183200,11804156701,568,568,568,568,0
|
|
20240607,183100,11804156701,568,568,568,568,0
|
|
20240607,183000,11804156701,568,568,568,568,0
|
|
20240607,182900,11804156701,568,568,568,568,0
|
|
20240607,182800,11804156701,568,568,568,568,0
|
|
20240607,182700,11804156701,568,568,568,568,0
|
|
20240607,182600,11804156701,568,568,568,568,0
|
|
20240607,182500,11804156701,568,568,568,568,0
|
|
20240607,182400,11804156701,568,568,568,568,0
|
|
20240607,182300,11804156701,568,568,568,568,122991
|
|
20240607,182200,11804156701,568,568,568,568,0
|
|
20240607,182100,11804156701,568,568,568,568,0
|
|
20240607,182000,11804156701,568,568,568,568,0
|
|
20240607,181900,11804156701,568,568,568,568,0
|
|
20240607,181800,11804156701,568,568,568,568,0
|
|
20240607,181700,11804156701,568,568,568,568,0
|
|
20240607,181600,11804156701,568,568,568,568,0
|
|
20240607,181500,11804156701,568,568,568,568,0
|
|
20240607,181400,11804156701,568,568,568,568,0
|
|
20240607,181300,11804156701,568,568,568,568,0
|
|
20240607,181200,11804156701,568,568,568,568,0
|
|
20240607,181100,11804156701,568,568,568,568,0
|
|
20240607,181000,11804156701,568,568,568,568,0
|
|
20240607,180900,11804156701,568,568,568,568,0
|
|
20240607,180800,11804156701,568,568,568,568,0
|
|
20240607,180700,11804156701,568,568,568,568,0
|
|
20240607,180600,11804156701,568,568,568,568,0
|
|
20240607,180500,11804156701,568,568,568,568,0
|
|
20240607,180400,11804156701,568,568,568,568,0
|
|
20240607,180300,11804156701,568,568,568,568,0
|
|
20240607,180200,11804156701,568,568,568,568,0
|
|
20240607,180100,11804156701,568,568,568,568,0
|
|
20240607,180000,11804156701,568,568,568,568,0
|
|
20240607,175900,11804156701,568,568,568,568,0
|
|
20240607,175800,11804156701,568,568,568,568,0
|
|
20240607,175700,11804156701,568,568,568,568,0
|
|
20240607,175600,11804156701,568,568,568,568,0
|
|
20240607,175500,11804156701,568,568,568,568,0
|
|
20240607,175400,11804156701,568,568,568,568,0
|
|
20240607,175300,11804156701,568,568,568,568,122991
|
|
20240607,175200,11804156701,568,568,568,568,0
|
|
20240607,175100,11804156701,568,568,568,568,0
|
|
20240607,175000,11804156701,568,568,568,568,0
|
|
20240607,174900,11804156701,568,568,568,568,0
|
|
20240607,174800,11804156701,568,568,568,568,0
|
|
20240607,174700,11804156701,568,568,568,568,0
|
|
20240607,174600,11804156701,568,568,568,568,0
|
|
20240607,174500,11804156701,568,568,568,568,0
|
|
20240607,174400,11804156701,568,568,568,568,0
|
|
20240607,174300,11804156701,568,568,568,568,0
|
|
20240607,174200,11804156701,568,568,568,568,0
|
|
20240607,174100,11804156701,568,568,568,568,0
|
|
20240607,174000,11804156701,568,568,568,568,0
|
|
20240607,173900,11804156701,568,568,568,568,0
|
|
20240607,173800,11804156701,568,568,568,568,0
|
|
20240607,173700,11804156701,568,568,568,568,0
|
|
20240607,173600,11804156701,568,568,568,568,0
|
|
20240607,173500,11804156701,568,568,568,568,0
|
|
20240607,173400,11804156701,568,568,568,568,0
|
|
20240607,173300,11804156701,568,568,568,568,0
|
|
20240607,173200,11804156701,568,568,568,568,0
|
|
20240607,173100,11804156701,568,568,568,568,0
|
|
20240607,173000,11804156701,568,568,568,568,0
|
|
20240607,172900,11804156701,568,568,568,568,0
|
|
20240607,172800,11804156701,568,568,568,568,0
|
|
20240607,172700,11804156701,568,568,568,568,0
|
|
20240607,172600,11804156701,568,568,568,568,0
|
|
20240607,172500,11804156701,568,568,568,568,0
|
|
20240607,172400,11804156701,568,568,568,568,0
|
|
20240607,172300,11804156701,568,568,568,568,122991
|
|
20240607,172200,11804156701,568,568,568,568,0
|
|
20240607,172100,11804156701,568,568,568,568,0
|
|
20240607,172000,11804156701,568,568,568,568,0
|
|
20240607,171900,11804156701,568,568,568,568,0
|
|
20240607,171800,11804156701,568,568,568,568,0
|
|
20240607,171700,11804156701,568,568,568,568,0
|
|
20240607,171600,11804156701,568,568,568,568,0
|
|
20240607,171500,11804156701,568,568,568,568,0
|
|
20240607,171400,11804156701,568,568,568,568,0
|
|
20240607,171300,11804156701,568,568,568,568,0
|
|
20240607,171200,11804156701,568,568,568,568,0
|
|
20240607,171100,11804156701,568,568,568,568,0
|
|
20240607,171000,11804156701,568,568,568,568,0
|
|
20240607,170900,11804156701,568,568,568,568,0
|
|
20240607,170800,11804156701,568,568,568,568,0
|
|
20240607,170700,11804156701,568,568,568,568,0
|
|
20240607,170600,11804156701,568,568,568,568,0
|
|
20240607,170500,11804156701,568,568,568,568,0
|
|
20240607,170400,11804156701,568,568,568,568,0
|
|
20240607,170300,11804156701,568,568,568,568,0
|
|
20240607,170200,11804156701,568,568,568,568,0
|
|
20240607,170100,11804156701,568,568,568,568,0
|
|
20240607,170000,11804156701,568,568,568,568,0
|
|
20240607,165900,11804156701,568,568,568,568,0
|
|
20240607,165800,11804156701,568,568,568,568,0
|
|
20240607,165700,11804156701,568,568,568,568,0
|
|
20240607,165600,11804156701,568,568,568,568,0
|
|
20240607,165500,11804156701,568,568,568,568,0
|
|
20240607,165400,11804156701,568,568,568,568,0
|
|
20240607,165300,11804156701,568,568,568,568,122991
|
|
20240607,165200,11804156701,568,568,568,568,0
|
|
20240607,165100,11804156701,568,568,568,568,0
|
|
20240607,165000,11804156701,568,568,568,568,0
|
|
20240607,164900,11804156701,568,568,568,568,0
|
|
20240607,164800,11804156701,568,568,568,568,0
|
|
20240607,164700,11804156701,568,568,568,568,0
|
|
20240607,164600,11804156701,568,568,568,568,0
|
|
20240607,164500,11804156701,568,568,568,568,0
|
|
20240607,164400,11804156701,568,568,568,568,0
|
|
20240607,164300,11804156701,568,568,568,568,0
|
|
20240607,164200,11804156701,568,568,568,568,0
|
|
20240607,164100,11804156701,568,568,568,568,0
|
|
20240607,164000,11804156701,568,568,568,568,0
|
|
20240607,163900,11804156701,568,568,568,568,0
|
|
20240607,163800,11804156701,568,568,568,568,0
|
|
20240607,163700,11804156701,568,568,568,568,0
|
|
20240607,163600,11804156701,568,568,568,568,0
|
|
20240607,163500,11804156701,568,568,568,568,0
|
|
20240607,163400,11804156701,568,568,568,568,0
|
|
20240607,163300,11804156701,568,568,568,568,0
|
|
20240607,163200,11804156701,568,568,568,568,0
|
|
20240607,163100,11804156701,568,568,568,568,0
|
|
20240607,163000,11804156701,568,568,568,568,0
|
|
20240607,162900,11804156701,568,568,568,568,0
|
|
20240607,162800,11804156701,568,568,568,568,0
|
|
20240607,162700,11804156701,568,568,568,568,0
|
|
20240607,162600,11804156701,568,568,568,568,0
|
|
20240607,162500,11804156701,568,568,568,568,0
|
|
20240607,162400,11804156701,568,568,568,568,0
|
|
20240607,162300,11804156701,568,568,568,568,122991
|
|
20240607,162200,11804156701,568,568,568,568,0
|
|
20240607,162100,11804156701,568,568,568,568,0
|
|
20240607,162000,11804156701,568,568,568,568,0
|
|
20240607,161900,11804156701,568,568,568,568,0
|
|
20240607,161800,11804156701,568,568,568,568,0
|
|
20240607,161700,11804156701,568,568,568,568,0
|
|
20240607,161600,11804156701,568,568,568,568,0
|
|
20240607,161500,11804156701,568,568,568,568,0
|
|
20240607,161400,11804156701,568,568,568,568,0
|
|
20240607,161300,11804156701,568,568,568,568,0
|
|
20240607,161200,11804156701,568,568,568,568,0
|
|
20240607,161100,11804156701,568,568,568,568,0
|
|
20240607,161000,11804156701,568,568,568,568,0
|
|
20240607,160900,11804156701,568,568,568,568,0
|
|
20240607,160800,11804156701,568,568,568,568,0
|
|
20240607,160700,11804156701,568,568,568,568,0
|
|
20240607,160600,11804156701,568,568,568,568,0
|
|
20240607,160500,11804156701,568,568,568,568,0
|
|
20240607,160400,11804156701,568,568,568,568,0
|
|
20240607,160300,11804156701,568,568,568,568,0
|
|
20240607,160200,11804156701,568,568,568,568,0
|
|
20240607,160100,11804156701,568,568,568,568,0
|
|
20240607,160000,11804156701,568,568,568,568,0
|
|
20240607,155900,11804156701,568,568,568,568,0
|
|
20240607,155800,11804156701,568,568,568,568,0
|
|
20240607,155700,11804156701,568,568,568,568,0
|
|
20240607,155600,11804156701,568,568,568,568,0
|
|
20240607,155500,11804156701,568,568,568,568,0
|
|
20240607,155400,11804156701,568,568,568,568,0
|
|
20240607,155300,11804156701,568,568,568,568,122991
|
|
20240607,155200,11804156701,568,568,568,568,0
|
|
20240607,155100,11804156701,568,568,568,568,0
|
|
20240607,155000,11804156701,568,568,568,568,0
|
|
20240607,154900,11804156701,568,568,568,568,0
|
|
20240607,154800,11804156701,568,568,568,568,0
|
|
20240607,154700,11804156701,568,568,568,568,0
|
|
20240607,154600,11804156701,568,568,568,568,0
|
|
20240607,154500,11804156701,568,568,568,568,0
|
|
20240607,154400,11804156701,568,568,568,568,0
|
|
20240607,154300,11804156701,568,568,568,568,0
|
|
20240607,154200,11804156701,568,568,568,568,0
|
|
20240607,154100,11804156701,568,568,568,568,0
|
|
20240607,154000,11804156701,568,568,568,568,0
|
|
20240607,153900,11804156701,568,568,568,568,0
|
|
20240607,153800,11804156701,568,568,568,568,0
|
|
20240607,153700,11804156701,568,568,568,568,0
|
|
20240607,153600,11804156701,568,568,568,568,0
|
|
20240607,153500,11804156701,568,568,568,568,0
|
|
20240607,153400,11804156701,568,568,568,568,0
|
|
20240607,153300,11804156701,568,568,568,568,0
|
|
20240607,153200,11804156701,568,568,568,568,0
|
|
20240607,153100,11804156701,568,568,568,568,0
|
|
20240607,153000,11804156701,568,568,568,568,122991
|
|
20240607,152900,11734297813,568,568,568,568,0
|
|
20240607,152800,11734297813,568,568,568,568,0
|
|
20240607,152700,11734297813,568,568,568,568,0
|
|
20240607,152600,11734297813,568,568,568,568,0
|
|
20240607,152500,11734297813,568,568,568,568,0
|
|
20240607,152400,11734297813,568,568,568,568,0
|
|
20240607,152300,11734297813,568,568,568,568,0
|
|
20240607,152200,11734297813,568,568,568,568,0
|
|
20240607,152100,11734297813,568,568,568,568,0
|
|
20240607,152000,11734297813,568,568,568,568,0
|
|
20240607,151900,11734297813,568,569,570,567,24760
|
|
20240607,151800,11720214613,569,569,569,567,7663
|
|
20240607,151700,11715858858,569,567,569,565,40926
|
|
20240607,151600,11692687158,567,571,571,566,53609
|
|
20240607,151500,11662191863,570,568,571,566,19720
|
|
20240607,151400,11650970875,569,570,570,568,2765
|
|
20240607,151300,11649397785,570,569,571,568,40706
|
|
20240607,151200,11626225569,568,565,570,565,21618
|
|
20240607,151100,11613934631,569,564,569,564,14594
|
|
20240607,151000,11605672744,569,561,570,561,37760
|
|
20240607,150900,11584362976,562,564,566,561,137708
|
|
20240607,150800,11506932690,564,572,572,564,67798
|
|
20240607,150700,11468567623,570,575,575,570,49351
|
|
20240607,150600,11440389154,575,577,577,573,19491
|
|
20240607,150500,11429194892,577,575,577,575,10465
|
|
20240607,150400,11423167741,575,575,576,574,11824
|
|
20240607,150300,11416374012,575,574,576,574,8820
|
|
20240607,150200,11411311091,574,574,575,573,28987
|
|
20240607,150100,11394661347,575,576,576,574,18647
|
|
20240607,150000,11383932656,576,577,577,576,14482
|
|
20240607,145900,11375590787,577,575,577,575,4507
|
|
20240607,145800,11372998320,575,575,577,575,6269
|
|
20240607,145700,11369388596,574,578,578,574,33067
|
|
20240607,145600,11350339155,578,581,581,577,3485
|
|
20240607,145500,11348324093,581,580,581,579,12050
|
|
20240607,145400,11341335269,579,580,580,579,3543
|
|
20240607,145300,11339282869,579,577,580,577,6030
|
|
20240607,145200,11335798816,577,580,581,576,17865
|
|
20240607,145100,11325458777,580,581,581,579,12678
|
|
20240607,145000,11318114836,581,578,582,576,49755
|
|
20240607,144900,11289374103,579,583,584,579,39537
|
|
20240607,144800,11266381353,582,583,584,582,35077
|
|
20240607,144700,11245934584,583,583,583,582,19252
|
|
20240607,144600,11234722641,583,581,583,581,10761
|
|
20240607,144500,11228451633,581,584,585,577,47417
|
|
20240607,144400,11200927127,585,583,585,582,25786
|
|
20240607,144300,11185869304,583,579,583,579,15037
|
|
20240607,144200,11177133700,579,577,579,577,15209
|
|
20240607,144100,11168344576,577,580,580,577,26517
|
|
20240607,144000,11153018215,580,580,581,578,14005
|
|
20240607,143900,11144892855,580,576,581,576,26403
|
|
20240607,143800,11129629027,576,578,579,575,32886
|
|
20240607,143700,11110664370,578,582,585,572,80718
|
|
20240607,143600,11064214701,581,591,592,580,186560
|
|
20240607,143500,10954815725,592,592,592,589,69318
|
|
20240607,143400,10913846721,591,592,594,589,98100
|
|
20240607,143300,10855831216,592,592,594,590,171426
|
|
20240607,143200,10754276412,591,586,592,585,186985
|
|
20240607,143100,10644256553,587,579,590,579,203221
|
|
20240607,143000,10525540396,578,577,579,576,22011
|
|
20240607,142900,10512816808,577,576,577,576,4669
|
|
20240607,142800,10510124178,575,574,575,574,1165
|
|
20240607,142700,10509454685,574,574,574,572,10851
|
|
20240607,142600,10503236528,572,573,573,572,3637
|
|
20240607,142500,10501156139,573,571,573,571,12251
|
|
20240607,142400,10494139228,571,573,573,571,7731
|
|
20240607,142300,10489717839,573,571,573,571,3867
|
|
20240607,142200,10487507509,571,572,572,571,5167
|
|
20240607,142100,10484555701,572,573,573,572,8773
|
|
20240607,142000,10479534444,573,574,574,572,1907
|
|
20240607,141900,10478443266,574,574,574,573,1971
|
|
20240607,141800,10477313778,574,574,574,572,1835
|
|
20240607,141700,10476261976,573,573,574,573,9192
|
|
20240607,141600,10470990773,574,575,575,574,1012
|
|
20240607,141500,10470409235,575,576,576,574,19575
|
|
20240607,141400,10459145096,576,575,576,575,6032
|
|
20240607,141300,10455670804,576,575,576,575,7864
|
|
20240607,141200,10451149003,576,575,576,573,16697
|
|
20240607,141100,10441549335,575,576,576,574,2410
|
|
20240607,141000,10440164851,575,575,576,574,7757
|
|
20240607,140900,10435707751,575,576,576,575,4230
|
|
20240607,140800,10433275470,575,576,576,575,2476
|
|
20240607,140700,10431851248,576,574,576,574,2339
|
|
20240607,140600,10430507216,574,575,575,574,6813
|
|
20240607,140500,10426596270,575,575,576,574,2840
|
|
20240607,140400,10424964061,575,576,576,574,3708
|
|
20240607,140300,10422831539,574,574,577,574,20108
|
|
20240607,140200,10411251004,574,577,577,574,2731
|
|
20240607,140100,10409678129,575,576,577,575,1271
|
|
20240607,140000,10408945912,577,575,577,575,13354
|
|
20240607,135900,10401267298,575,577,577,575,14049
|
|
20240607,135800,10393167819,577,577,577,576,10241
|
|
20240607,135700,10387262993,577,577,578,577,7121
|
|
20240607,135600,10383151556,577,575,577,573,10341
|
|
20240607,135500,10377200773,575,574,575,572,9081
|
|
20240607,135400,10371986627,575,575,575,574,1567
|
|
20240607,135300,10371086596,575,575,576,575,3211
|
|
20240607,135200,10369240148,576,576,578,575,8627
|
|
20240607,135100,10364276018,576,576,579,576,6761
|
|
20240607,135000,10360375616,576,576,579,576,3752
|
|
20240607,134900,10358212955,579,579,579,576,2627
|
|
20240607,134800,10356697147,579,576,580,576,7886
|
|
20240607,134700,10352133548,579,576,580,575,6942
|
|
20240607,134600,10348123704,576,573,576,572,4516
|
|
20240607,134500,10345538071,572,573,573,571,2211
|
|
20240607,134400,10344273978,573,572,573,571,7150
|
|
20240607,134300,10340185457,572,572,572,572,1347
|
|
20240607,134200,10339414973,573,572,573,572,4835
|
|
20240607,134100,10336647675,570,577,577,570,18481
|
|
20240607,134000,10326067370,574,578,580,574,35891
|
|
20240607,133900,10305345004,577,573,578,573,32458
|
|
20240607,133800,10286655537,574,573,574,573,2195
|
|
20240607,133700,10285397718,573,573,573,572,2066
|
|
20240607,133600,10284214436,573,571,573,571,13461
|
|
20240607,133500,10276513443,570,572,572,570,5969
|
|
20240607,133400,10273110893,572,572,573,571,7927
|
|
20240607,133300,10268576652,572,572,573,572,5555
|
|
20240607,133200,10265399183,571,571,573,571,16809
|
|
20240607,133100,10255786930,571,570,573,570,1351
|
|
20240607,133000,10255014716,570,569,574,569,19207
|
|
20240607,132900,10244066692,569,568,569,567,17038
|
|
20240607,132800,10234376416,568,569,569,565,31861
|
|
20240607,132700,10216328614,567,568,569,566,31035
|
|
20240607,132600,10198709744,568,569,570,568,15056
|
|
20240607,132500,10190150060,569,570,571,569,13899
|
|
20240607,132400,10182240159,570,571,571,569,31602
|
|
20240607,132300,10164227206,571,571,572,570,5025
|
|
20240607,132200,10161357290,571,571,571,570,14137
|
|
20240607,132100,10153294224,570,573,573,570,42384
|
|
20240607,132000,10129081012,572,572,574,572,948
|
|
20240607,131900,10128538503,572,572,574,571,2187
|
|
20240607,131800,10127285095,572,574,575,571,5872
|
|
20240607,131700,10123925205,572,573,574,572,4484
|
|
20240607,131600,10121357117,573,574,575,573,13433
|
|
20240607,131500,10113658793,574,577,578,574,21093
|
|
20240607,131400,10101501849,577,573,577,573,5748
|
|
20240607,131300,10098198488,573,572,582,572,25306
|
|
20240607,131200,10083618368,573,572,573,572,3263
|
|
20240607,131100,10081751700,573,571,573,571,16858
|
|
20240607,131000,10072120047,571,575,575,571,44717
|
|
20240607,130900,10046495774,575,575,575,574,9758
|
|
20240607,130800,10040890593,576,575,576,575,20401
|
|
20240607,130700,10029157684,575,575,575,574,5197
|
|
20240607,130600,10026172754,575,575,575,572,6938
|
|
20240607,130500,10022192708,575,573,575,573,19570
|
|
20240607,130400,10010973617,573,574,574,571,12388
|
|
20240607,130300,10003887552,572,576,576,571,69032
|
|
20240607,130200,9964300175,576,577,579,576,4346
|
|
20240607,130100,9961795221,579,577,579,575,19773
|
|
20240607,130000,9950411439,576,577,579,575,8042
|
|
20240607,125900,9945779297,577,576,577,574,55013
|
|
20240607,125800,9914148731,575,577,579,575,23278
|
|
20240607,125700,9900744339,577,579,580,576,40155
|
|
20240607,125600,9877540252,579,580,580,578,18431
|
|
20240607,125500,9866873072,580,582,582,580,62718
|
|
20240607,125400,9830489033,582,581,582,581,22329
|
|
20240607,125300,9817514332,581,581,582,581,49134
|
|
20240607,125200,9788941772,582,581,582,581,47927
|
|
20240607,125100,9761093618,582,582,584,581,12297
|
|
20240607,125000,9753931630,582,581,583,581,21469
|
|
20240607,124900,9741457619,581,585,585,581,68428
|
|
20240607,124800,9701569987,585,582,586,582,35800
|
|
20240607,124700,9680720561,582,583,583,581,62195
|
|
20240607,124600,9644519834,583,584,586,582,54107
|
|
20240607,124500,9612961843,584,589,591,581,144795
|
|
20240607,124400,9527996520,590,585,591,585,71698
|
|
20240607,124300,9485791566,586,585,587,582,38260
|
|
20240607,124200,9463466919,585,591,591,585,119407
|
|
20240607,124100,9393174424,590,594,594,588,106455
|
|
20240607,124000,9330259780,593,595,595,591,98226
|
|
20240607,123900,9271975375,595,586,595,585,218367
|
|
20240607,123800,9142757382,587,592,593,586,142011
|
|
20240607,123700,9058998590,591,587,592,585,119015
|
|
20240607,123600,8988915593,585,586,588,583,79666
|
|
20240607,123500,8942262088,587,579,587,577,91841
|
|
20240607,123400,8888665756,577,580,580,574,14165
|
|
20240607,123300,8880453578,580,571,580,571,132684
|
|
20240607,123200,8803795135,571,575,575,571,41411
|
|
20240607,123100,8780129347,575,575,575,574,1056
|
|
20240607,123000,8779522665,575,572,575,572,7307
|
|
20240607,122900,8775336878,572,573,574,572,3466
|
|
20240607,122800,8773351447,573,573,573,572,3053
|
|
20240607,122700,8771603424,572,573,573,572,4079
|
|
20240607,122600,8769268736,572,573,574,572,3162
|
|
20240607,122500,8767457922,573,571,574,571,3352
|
|
20240607,122400,8765542295,571,572,574,571,12119
|
|
20240607,122300,8758613241,573,574,575,573,2925
|
|
20240607,122200,8756932677,574,573,574,573,8574
|
|
20240607,122100,8752017785,573,574,574,573,1244
|
|
20240607,122000,8751304958,574,574,574,574,1
|
|
20240607,121900,8751304384,571,575,575,571,4887
|
|
20240607,121800,8748510383,575,575,575,575,354
|
|
20240607,121700,8748306833,575,575,575,570,3068
|
|
20240607,121600,8746543302,575,570,575,570,5579
|
|
20240607,121500,8743356524,570,570,573,570,4570
|
|
20240607,121400,8740743826,573,570,573,570,292
|
|
20240607,121300,8740577335,570,570,570,569,9171
|
|
20240607,121200,8735349891,573,574,574,573,202
|
|
20240607,121100,8735233948,569,570,571,569,8029
|
|
20240607,121000,8730660001,570,570,575,570,12552
|
|
20240607,120900,8723504243,575,573,575,570,20593
|
|
20240607,120800,8711751309,575,572,576,572,1010
|
|
20240607,120700,8711173481,572,574,576,572,22672
|
|
20240607,120600,8698188210,573,574,574,573,3624
|
|
20240607,120500,8696111657,573,573,573,572,6130
|
|
20240607,120400,8692599345,573,576,576,573,2496
|
|
20240607,120300,8691163643,574,578,578,574,13881
|
|
20240607,120200,8683188291,578,575,578,575,7683
|
|
20240607,120100,8678754893,577,577,578,575,23859
|
|
20240607,120000,8665022326,577,578,578,576,7417
|
|
20240607,115900,8660735815,576,576,578,575,6179
|
|
20240607,115800,8657176807,579,579,579,579,28
|
|
20240607,115700,8657160595,579,578,579,575,25730
|
|
20240607,115600,8642309470,575,576,579,574,6533
|
|
20240607,115500,8638550694,576,576,579,575,83013
|
|
20240607,115400,8590724248,575,577,577,575,16744
|
|
20240607,115300,8581088476,578,578,578,574,5655
|
|
20240607,115200,8577832990,578,574,578,573,26791
|
|
20240607,115100,8562410608,573,577,578,573,25737
|
|
20240607,115000,8547597107,577,577,578,577,5379
|
|
20240607,114900,8544493391,575,574,577,574,6749
|
|
20240607,114800,8540599701,576,574,576,574,1038
|
|
20240607,114700,8540001883,574,578,578,574,13594
|
|
20240607,114600,8532188819,575,577,577,574,9677
|
|
20240607,114500,8526609997,577,577,577,574,5468
|
|
20240607,114400,8523459851,577,574,577,574,3637
|
|
20240607,114300,8521366783,573,577,577,572,5513
|
|
20240607,114200,8518194716,577,571,579,571,18873
|
|
20240607,114100,8507279173,572,575,575,571,19040
|
|
20240607,114000,8496382254,575,572,575,571,2139
|
|
20240607,113900,8495156329,571,573,573,571,18423
|
|
20240607,113800,8484620988,573,578,578,573,12197
|
|
20240607,113700,8477597062,578,578,579,577,8379
|
|
20240607,113600,8472753998,577,577,579,575,16320
|
|
20240607,113500,8463325743,577,573,578,573,13954
|
|
20240607,113400,8455286337,575,573,575,573,2920
|
|
20240607,113300,8453607531,573,571,573,571,19437
|
|
20240607,113200,8442483473,571,573,573,571,10306
|
|
20240607,113100,8436597313,571,570,573,570,4431
|
|
20240607,113000,8434070152,572,573,573,569,13797
|
|
20240607,112900,8426202778,572,573,573,570,17878
|
|
20240607,112800,8415977354,573,574,575,573,4154
|
|
20240607,112700,8413592320,574,576,576,574,5013
|
|
20240607,112600,8410709834,576,575,577,575,5558
|
|
20240607,112500,8407511499,575,577,578,575,12610
|
|
20240607,112400,8400245315,578,576,578,575,15813
|
|
20240607,112300,8391126769,575,576,578,573,14683
|
|
20240607,112200,8382659402,576,569,576,569,34454
|
|
20240607,112100,8362970271,568,570,572,568,28941
|
|
20240607,112000,8346484216,570,573,573,570,40542
|
|
20240607,111900,8323320874,573,573,575,572,20979
|
|
20240607,111800,8311305550,573,575,576,573,19278
|
|
20240607,111700,8300244618,575,577,577,574,12910
|
|
20240607,111600,8292822401,575,577,577,575,23290
|
|
20240607,111500,8279421981,577,579,579,576,1520
|
|
20240607,111400,8278546162,579,580,580,576,8625
|
|
20240607,111300,8273574314,580,579,580,577,12754
|
|
20240607,111200,8266200384,579,580,580,579,5573
|
|
20240607,111100,8262969554,580,580,580,575,37172
|
|
20240607,111000,8241501091,580,583,584,577,50302
|
|
20240607,110900,8212258731,582,579,583,578,16073
|
|
20240607,110800,8202929152,578,575,579,575,30270
|
|
20240607,110700,8185456412,574,575,577,574,17667
|
|
20240607,110600,8175304553,574,574,576,574,66900
|
|
20240607,110500,8136903495,574,577,577,574,35035
|
|
20240607,110400,8116761937,576,578,578,575,10540
|
|
20240607,110300,8110698856,576,578,580,576,11926
|
|
20240607,110200,8103810923,578,579,580,577,6769
|
|
20240607,110100,8099895894,579,577,581,576,22674
|
|
20240607,110000,8086790025,576,580,580,576,27584
|
|
20240607,105900,8070846055,580,582,583,580,18265
|
|
20240607,105800,8060238732,582,585,585,582,9388
|
|
20240607,105700,8054763122,585,584,585,580,20693
|
|
20240607,105600,8042676129,584,578,584,577,25002
|
|
20240607,105500,8028171327,578,578,580,576,22596
|
|
20240607,105400,8015114072,579,581,581,579,18555
|
|
20240607,105300,8004368588,581,579,581,577,39234
|
|
20240607,105200,7981649606,579,577,579,576,46504
|
|
20240607,105100,7954804454,577,576,580,575,16612
|
|
20240607,105000,7945229153,576,581,581,576,55459
|
|
20240607,104900,7913156321,581,581,584,581,9204
|
|
20240607,104800,7907804631,584,585,585,581,6084
|
|
20240607,104700,7904255959,585,580,585,577,77688
|
|
20240607,104600,7859233480,580,583,586,579,53585
|
|
20240607,104500,7828084852,582,586,588,580,71683
|
|
20240607,104400,7786232022,586,591,593,585,186227
|
|
20240607,104300,7676345822,591,582,592,582,211899
|
|
20240607,104200,7551653674,583,582,584,581,70006
|
|
20240607,104100,7510883993,582,578,582,577,91595
|
|
20240607,104000,7457773948,579,579,580,578,11650
|
|
20240607,103900,7451023429,579,576,580,576,25297
|
|
20240607,103800,7436383325,576,577,578,574,26392
|
|
20240607,103700,7421176797,578,578,579,577,10568
|
|
20240607,103600,7415071874,578,575,578,575,31499
|
|
20240607,103500,7396900010,575,578,578,573,16178
|
|
20240607,103400,7387576688,578,573,578,570,23428
|
|
20240607,103300,7374162180,574,576,577,573,41220
|
|
20240607,103200,7350473022,576,578,579,576,29299
|
|
20240607,103100,7333547917,580,576,580,575,28212
|
|
20240607,103000,7317259321,577,581,581,577,26648
|
|
20240607,102900,7301840221,579,577,583,576,105052
|
|
20240607,102800,7240786912,576,576,579,575,72462
|
|
20240607,102700,7198905022,578,572,578,571,126936
|
|
20240607,102600,7126002929,572,566,572,565,60690
|
|
20240607,102500,7091554515,566,568,569,565,33807
|
|
20240607,102400,7072422640,568,569,573,568,6560
|
|
20240607,102300,7068689466,569,571,572,566,52309
|
|
20240607,102200,7038998190,571,572,574,570,26098
|
|
20240607,102100,7024074812,572,573,574,572,15586
|
|
20240607,102000,7015154458,573,572,573,571,10885
|
|
20240607,101900,7008924766,573,572,578,566,61197
|
|
20240607,101800,6973929877,572,568,572,568,9744
|
|
20240607,101700,6968382211,568,570,575,565,39926
|
|
20240607,101600,6945715982,565,577,577,564,100407
|
|
20240607,101500,6888425347,577,578,580,576,9510
|
|
20240607,101400,6882920230,579,583,583,577,41736
|
|
20240607,101300,6858749156,583,580,583,576,134291
|
|
20240607,101200,6780777049,582,578,584,573,75304
|
|
20240607,101100,6737247911,578,574,583,574,151591
|
|
20240607,101000,6649286048,575,564,575,564,55896
|
|
20240607,100900,6617422988,565,562,565,561,52715
|
|
20240607,100800,6587746307,562,560,565,558,103040
|
|
20240607,100700,6529867479,560,573,574,556,167971
|
|
20240607,100600,6435175624,574,577,577,570,93357
|
|
20240607,100500,6381648061,577,573,580,572,92748
|
|
20240607,100400,6328261586,573,572,573,570,156128
|
|
20240607,100300,6239066296,573,572,575,571,126157
|
|
20240607,100200,6166836540,576,581,582,571,142160
|
|
20240607,100100,6084712599,581,584,584,581,49681
|
|
20240607,100000,6055797876,584,585,589,581,55489
|
|
20240607,095900,6023449904,585,585,585,581,54244
|
|
20240607,095800,5991842993,585,584,588,583,45161
|
|
20240607,095700,5965474149,584,589,590,584,154248
|
|
20240607,095600,5875052251,589,592,593,589,29679
|
|
20240607,095500,5857523284,592,590,593,590,10486
|
|
20240607,095400,5851320995,592,593,593,590,29004
|
|
20240607,095300,5834170638,593,590,594,590,33296
|
|
20240607,095200,5814439012,593,589,593,588,119788
|
|
20240607,095100,5743747152,589,588,590,587,45852
|
|
20240607,095000,5716762660,589,586,589,586,52709
|
|
20240607,094900,5685804568,586,587,589,586,66362
|
|
20240607,094800,5646859819,587,591,591,587,87043
|
|
20240607,094700,5595538741,591,592,592,590,36109
|
|
20240607,094600,5574210635,591,597,597,591,63928
|
|
20240607,094500,5536293646,597,590,597,590,79957
|
|
20240607,094400,5488853965,591,591,591,585,96505
|
|
20240607,094300,5432083673,591,593,593,590,79313
|
|
20240607,094200,5385224031,593,592,593,591,52963
|
|
20240607,094100,5353878407,592,592,594,591,33305
|
|
20240607,094000,5334162586,591,593,594,591,90388
|
|
20240607,093900,5280600934,595,597,597,593,79414
|
|
20240607,093800,5233420910,595,597,598,595,60934
|
|
20240607,093700,5197088506,596,598,601,595,84962
|
|
20240607,093600,5146343150,599,603,604,595,190724
|
|
20240607,093500,5031858976,603,590,603,589,195737
|
|
20240607,093400,4915114750,589,590,590,587,48085
|
|
20240607,093300,4886817833,590,590,593,584,83363
|
|
20240607,093200,4837818739,589,594,599,589,107326
|
|
20240607,093100,4774233402,594,587,598,581,227081
|
|
20240607,093000,4640621611,587,597,598,587,202326
|
|
20240607,092900,4520700683,598,604,604,595,213140
|
|
20240607,092800,4392743846,604,595,606,595,154421
|
|
20240607,092700,4299802360,595,591,602,590,229536
|
|
20240607,092600,4162562478,591,601,602,580,551115
|
|
20240607,092500,3836023572,602,605,606,602,255113
|
|
20240607,092400,3682257736,606,600,612,598,386182
|
|
20240607,092300,3448308882,600,611,630,600,1020055
|
|
20240607,092200,2825213031,609,607,615,606,611544
|
|
20240607,092100,2453117866,606,606,606,606,0
|
|
20240607,092000,2453117866,606,594,606,594,593351
|
|
20240607,091900,2096361036,595,571,599,565,989420
|
|
20240607,091800,1515661750,565,551,574,546,540763
|
|
20240607,091700,1212144042,551,551,551,551,0
|
|
20240607,091600,1212144042,551,549,551,549,36846
|
|
20240607,091500,1191866897,549,550,550,543,288951
|
|
20240607,091400,1033343408,550,530,550,530,481030
|
|
20240607,091300,772388387,531,532,533,525,77600
|
|
20240607,091200,731204064,533,516,535,516,184199
|
|
20240607,091100,633864660,518,515,519,515,12378
|
|
20240607,091000,627465266,515,523,523,515,44273
|
|
20240607,090900,604534917,523,512,530,511,118671
|
|
20240607,090800,542644456,513,517,517,511,50197
|
|
20240607,090700,516887403,513,528,528,513,132451
|
|
20240607,090600,448050541,526,531,533,526,136102
|
|
20240607,090500,376051300,531,537,540,525,216536
|
|
20240607,090400,260670278,537,513,540,512,246377
|
|
20240607,090300,131579419,512,507,513,506,59158
|
|
20240607,090200,101442353,507,498,507,498,39845
|
|
20240607,090100,81404545,498,499,502,493,70313
|
|
20240607,090000,46393034,503,501,510,495,92187
|