595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185200,13280682588,607,607,607,607,99067
|
|
20240610,185100,13280682588,607,607,607,607,0
|
|
20240610,185000,13280682588,607,607,607,607,0
|
|
20240610,184900,13280682588,607,607,607,607,0
|
|
20240610,184800,13280682588,607,607,607,607,0
|
|
20240610,184700,13280682588,607,607,607,607,0
|
|
20240610,184600,13280682588,607,607,607,607,0
|
|
20240610,184500,13280682588,607,607,607,607,0
|
|
20240610,184400,13280682588,607,607,607,607,0
|
|
20240610,184300,13280682588,607,607,607,607,0
|
|
20240610,184200,13280682588,607,607,607,607,0
|
|
20240610,184100,13280682588,607,607,607,607,0
|
|
20240610,184000,13280682588,607,607,607,607,0
|
|
20240610,183900,13280682588,607,607,607,607,0
|
|
20240610,183800,13280682588,607,607,607,607,0
|
|
20240610,183700,13280682588,607,607,607,607,0
|
|
20240610,183600,13280682588,607,607,607,607,0
|
|
20240610,183500,13280682588,607,607,607,607,0
|
|
20240610,183400,13280682588,607,607,607,607,0
|
|
20240610,183300,13280682588,607,607,607,607,0
|
|
20240610,183200,13280682588,607,607,607,607,0
|
|
20240610,183100,13280682588,607,607,607,607,0
|
|
20240610,183000,13280682588,607,607,607,607,0
|
|
20240610,182900,13280682588,607,607,607,607,0
|
|
20240610,182800,13280682588,607,607,607,607,0
|
|
20240610,182700,13280682588,607,607,607,607,0
|
|
20240610,182600,13280682588,607,607,607,607,0
|
|
20240610,182500,13280682588,607,607,607,607,0
|
|
20240610,182400,13280682588,607,607,607,607,0
|
|
20240610,182300,13280682588,607,607,607,607,0
|
|
20240610,182200,13280682588,607,607,607,607,99067
|
|
20240610,182100,13280682588,607,607,607,607,0
|
|
20240610,182000,13280682588,607,607,607,607,0
|
|
20240610,181900,13280682588,607,607,607,607,0
|
|
20240610,181800,13280682588,607,607,607,607,0
|
|
20240610,181700,13280682588,607,607,607,607,0
|
|
20240610,181600,13280682588,607,607,607,607,0
|
|
20240610,181500,13280682588,607,607,607,607,0
|
|
20240610,181400,13280682588,607,607,607,607,0
|
|
20240610,181300,13280682588,607,607,607,607,0
|
|
20240610,181200,13280682588,607,607,607,607,0
|
|
20240610,181100,13280682588,607,607,607,607,0
|
|
20240610,181000,13280682588,607,607,607,607,0
|
|
20240610,180900,13280682588,607,607,607,607,0
|
|
20240610,180800,13280682588,607,607,607,607,0
|
|
20240610,180700,13280682588,607,607,607,607,0
|
|
20240610,180600,13280682588,607,607,607,607,0
|
|
20240610,180500,13280682588,607,607,607,607,0
|
|
20240610,180400,13280682588,607,607,607,607,0
|
|
20240610,180300,13280682588,607,607,607,607,0
|
|
20240610,180200,13280682588,607,607,607,607,0
|
|
20240610,180100,13280682588,607,607,607,607,0
|
|
20240610,180000,13280682588,607,607,607,607,0
|
|
20240610,175900,13280682588,607,607,607,607,0
|
|
20240610,175800,13280682588,607,607,607,607,0
|
|
20240610,175700,13280682588,607,607,607,607,0
|
|
20240610,175600,13280682588,607,607,607,607,0
|
|
20240610,175500,13280682588,607,607,607,607,0
|
|
20240610,175400,13280682588,607,607,607,607,0
|
|
20240610,175300,13280682588,607,607,607,607,0
|
|
20240610,175200,13280682588,607,607,607,607,99067
|
|
20240610,175100,13280682588,607,607,607,607,0
|
|
20240610,175000,13280682588,607,607,607,607,0
|
|
20240610,174900,13280682588,607,607,607,607,0
|
|
20240610,174800,13280682588,607,607,607,607,0
|
|
20240610,174700,13280682588,607,607,607,607,0
|
|
20240610,174600,13280682588,607,607,607,607,0
|
|
20240610,174500,13280682588,607,607,607,607,0
|
|
20240610,174400,13280682588,607,607,607,607,0
|
|
20240610,174300,13280682588,607,607,607,607,0
|
|
20240610,174200,13280682588,607,607,607,607,0
|
|
20240610,174100,13280682588,607,607,607,607,0
|
|
20240610,174000,13280682588,607,607,607,607,0
|
|
20240610,173900,13280682588,607,607,607,607,0
|
|
20240610,173800,13280682588,607,607,607,607,0
|
|
20240610,173700,13280682588,607,607,607,607,0
|
|
20240610,173600,13280682588,607,607,607,607,0
|
|
20240610,173500,13280682588,607,607,607,607,0
|
|
20240610,173400,13280682588,607,607,607,607,0
|
|
20240610,173300,13280682588,607,607,607,607,0
|
|
20240610,173200,13280682588,607,607,607,607,0
|
|
20240610,173100,13280682588,607,607,607,607,0
|
|
20240610,173000,13280682588,607,607,607,607,0
|
|
20240610,172900,13280682588,607,607,607,607,0
|
|
20240610,172800,13280682588,607,607,607,607,0
|
|
20240610,172700,13280682588,607,607,607,607,0
|
|
20240610,172600,13280682588,607,607,607,607,0
|
|
20240610,172500,13280682588,607,607,607,607,0
|
|
20240610,172400,13280682588,607,607,607,607,0
|
|
20240610,172300,13280682588,607,607,607,607,0
|
|
20240610,172200,13280682588,607,607,607,607,99067
|
|
20240610,172100,13280682588,607,607,607,607,0
|
|
20240610,172000,13280682588,607,607,607,607,0
|
|
20240610,171900,13280682588,607,607,607,607,0
|
|
20240610,171800,13280682588,607,607,607,607,0
|
|
20240610,171700,13280682588,607,607,607,607,0
|
|
20240610,171600,13280682588,607,607,607,607,0
|
|
20240610,171500,13280682588,607,607,607,607,0
|
|
20240610,171400,13280682588,607,607,607,607,0
|
|
20240610,171300,13280682588,607,607,607,607,0
|
|
20240610,171200,13280682588,607,607,607,607,0
|
|
20240610,171100,13280682588,607,607,607,607,0
|
|
20240610,171000,13280682588,607,607,607,607,0
|
|
20240610,170900,13280682588,607,607,607,607,0
|
|
20240610,170800,13280682588,607,607,607,607,0
|
|
20240610,170700,13280682588,607,607,607,607,0
|
|
20240610,170600,13280682588,607,607,607,607,0
|
|
20240610,170500,13280682588,607,607,607,607,0
|
|
20240610,170400,13280682588,607,607,607,607,0
|
|
20240610,170300,13280682588,607,607,607,607,0
|
|
20240610,170200,13280682588,607,607,607,607,0
|
|
20240610,170100,13280682588,607,607,607,607,0
|
|
20240610,170000,13280682588,607,607,607,607,0
|
|
20240610,165900,13280682588,607,607,607,607,0
|
|
20240610,165800,13280682588,607,607,607,607,0
|
|
20240610,165700,13280682588,607,607,607,607,0
|
|
20240610,165600,13280682588,607,607,607,607,0
|
|
20240610,165500,13280682588,607,607,607,607,0
|
|
20240610,165400,13280682588,607,607,607,607,0
|
|
20240610,165300,13280682588,607,607,607,607,0
|
|
20240610,165200,13280682588,607,607,607,607,99067
|
|
20240610,165100,13280682588,607,607,607,607,0
|
|
20240610,165000,13280682588,607,607,607,607,0
|
|
20240610,164900,13280682588,607,607,607,607,0
|
|
20240610,164800,13280682588,607,607,607,607,0
|
|
20240610,164700,13280682588,607,607,607,607,0
|
|
20240610,164600,13280682588,607,607,607,607,0
|
|
20240610,164500,13280682588,607,607,607,607,0
|
|
20240610,164400,13280682588,607,607,607,607,0
|
|
20240610,164300,13280682588,607,607,607,607,0
|
|
20240610,164200,13280682588,607,607,607,607,0
|
|
20240610,164100,13280682588,607,607,607,607,0
|
|
20240610,164000,13280682588,607,607,607,607,0
|
|
20240610,163900,13280682588,607,607,607,607,0
|
|
20240610,163800,13280682588,607,607,607,607,0
|
|
20240610,163700,13280682588,607,607,607,607,0
|
|
20240610,163600,13280682588,607,607,607,607,0
|
|
20240610,163500,13280682588,607,607,607,607,0
|
|
20240610,163400,13280682588,607,607,607,607,0
|
|
20240610,163300,13280682588,607,607,607,607,0
|
|
20240610,163200,13280682588,607,607,607,607,0
|
|
20240610,163100,13280682588,607,607,607,607,0
|
|
20240610,163000,13280682588,607,607,607,607,0
|
|
20240610,162900,13280682588,607,607,607,607,0
|
|
20240610,162800,13280682588,607,607,607,607,0
|
|
20240610,162700,13280682588,607,607,607,607,0
|
|
20240610,162600,13280682588,607,607,607,607,0
|
|
20240610,162500,13280682588,607,607,607,607,0
|
|
20240610,162400,13280682588,607,607,607,607,0
|
|
20240610,162300,13280682588,607,607,607,607,0
|
|
20240610,162200,13280682588,607,607,607,607,99067
|
|
20240610,162100,13280682588,607,607,607,607,0
|
|
20240610,162000,13280682588,607,607,607,607,0
|
|
20240610,161900,13280682588,607,607,607,607,0
|
|
20240610,161800,13280682588,607,607,607,607,0
|
|
20240610,161700,13280682588,607,607,607,607,0
|
|
20240610,161600,13280682588,607,607,607,607,0
|
|
20240610,161500,13280682588,607,607,607,607,0
|
|
20240610,161400,13280682588,607,607,607,607,0
|
|
20240610,161300,13280682588,607,607,607,607,0
|
|
20240610,161200,13280682588,607,607,607,607,0
|
|
20240610,161100,13280682588,607,607,607,607,0
|
|
20240610,161000,13280682588,607,607,607,607,0
|
|
20240610,160900,13280682588,607,607,607,607,0
|
|
20240610,160800,13280682588,607,607,607,607,0
|
|
20240610,160700,13280682588,607,607,607,607,0
|
|
20240610,160600,13280682588,607,607,607,607,0
|
|
20240610,160500,13280682588,607,607,607,607,0
|
|
20240610,160400,13280682588,607,607,607,607,0
|
|
20240610,160300,13280682588,607,607,607,607,0
|
|
20240610,160200,13280682588,607,607,607,607,0
|
|
20240610,160100,13280682588,607,607,607,607,0
|
|
20240610,160000,13280682588,607,607,607,607,0
|
|
20240610,155900,13280682588,607,607,607,607,0
|
|
20240610,155800,13280682588,607,607,607,607,0
|
|
20240610,155700,13280682588,607,607,607,607,0
|
|
20240610,155600,13280682588,607,607,607,607,0
|
|
20240610,155500,13280682588,607,607,607,607,0
|
|
20240610,155400,13280682588,607,607,607,607,0
|
|
20240610,155300,13280682588,607,607,607,607,0
|
|
20240610,155200,13280682588,607,607,607,607,99067
|
|
20240610,155100,13280682588,607,607,607,607,0
|
|
20240610,155000,13280682588,607,607,607,607,0
|
|
20240610,154900,13280682588,607,607,607,607,0
|
|
20240610,154800,13280682588,607,607,607,607,0
|
|
20240610,154700,13280682588,607,607,607,607,0
|
|
20240610,154600,13280682588,607,607,607,607,0
|
|
20240610,154500,13280682588,607,607,607,607,0
|
|
20240610,154400,13280682588,607,607,607,607,0
|
|
20240610,154300,13280682588,607,607,607,607,0
|
|
20240610,154200,13280682588,607,607,607,607,0
|
|
20240610,154100,13280682588,607,607,607,607,0
|
|
20240610,154000,13280682588,607,607,607,607,0
|
|
20240610,153900,13280682588,607,607,607,607,0
|
|
20240610,153800,13280682588,607,607,607,607,0
|
|
20240610,153700,13280682588,607,607,607,607,0
|
|
20240610,153600,13280682588,607,607,607,607,0
|
|
20240610,153500,13280682588,607,607,607,607,0
|
|
20240610,153400,13280682588,607,607,607,607,0
|
|
20240610,153300,13280682588,607,607,607,607,0
|
|
20240610,153200,13280682588,607,607,607,607,0
|
|
20240610,153100,13280682588,607,607,607,607,0
|
|
20240610,153000,13280682588,607,607,607,607,99067
|
|
20240610,152900,13220548919,607,607,607,607,0
|
|
20240610,152800,13220548919,607,607,607,607,0
|
|
20240610,152700,13220548919,607,607,607,607,0
|
|
20240610,152600,13220548919,607,607,607,607,0
|
|
20240610,152500,13220548919,607,607,607,607,0
|
|
20240610,152400,13220548919,607,607,607,607,0
|
|
20240610,152300,13220548919,607,607,607,607,0
|
|
20240610,152200,13220548919,607,607,607,607,0
|
|
20240610,152100,13220548919,607,607,607,607,0
|
|
20240610,152000,13220548919,607,607,607,607,0
|
|
20240610,151900,13220548919,607,604,608,602,41607
|
|
20240610,151800,13195315926,604,602,608,602,41630
|
|
20240610,151700,13170094756,603,601,603,601,23473
|
|
20240610,151600,13155964988,600,600,602,600,50211
|
|
20240610,151500,13125829997,599,601,601,599,10875
|
|
20240610,151400,13119302388,601,602,602,600,5770
|
|
20240610,151300,13115830258,602,602,602,600,52428
|
|
20240610,151200,13084361933,602,601,602,601,5905
|
|
20240610,151100,13080812808,601,600,601,600,5180
|
|
20240610,151000,13077704628,600,602,602,600,6380
|
|
20240610,150900,13073872837,602,601,602,601,12289
|
|
20240610,150800,13066482407,601,601,601,600,8717
|
|
20240610,150700,13061244730,601,600,601,600,2189
|
|
20240610,150600,13059931162,600,601,601,600,7755
|
|
20240610,150500,13055276566,601,601,601,600,7640
|
|
20240610,150400,13050692236,601,601,601,600,5261
|
|
20240610,150300,13047534445,600,600,600,600,10939
|
|
20240610,150200,13040971045,601,599,601,599,3648
|
|
20240610,150100,13038783801,599,600,601,599,18714
|
|
20240610,150000,13027571584,600,599,601,599,5539
|
|
20240610,145900,13024253220,599,601,601,599,8536
|
|
20240610,145800,13019137109,601,600,602,600,2382
|
|
20240610,145700,13017705521,600,599,600,598,8757
|
|
20240610,145600,13012461969,600,601,601,599,5979
|
|
20240610,145500,13008877027,601,601,601,601,5961
|
|
20240610,145400,13005294466,600,599,600,599,17215
|
|
20240610,145300,12994977011,599,600,600,599,1396
|
|
20240610,145200,12994139884,599,600,600,599,7011
|
|
20240610,145100,12989940264,600,600,601,599,14575
|
|
20240610,145000,12981203884,599,600,600,599,923
|
|
20240610,144900,12980650097,599,599,599,599,2014
|
|
20240610,144800,12979443711,599,600,600,599,3395
|
|
20240610,144700,12977409052,599,599,599,599,8901
|
|
20240610,144600,12972077353,599,599,599,598,8899
|
|
20240610,144500,12966752912,599,600,600,599,4190
|
|
20240610,144400,12964242097,600,599,600,599,12867
|
|
20240610,144300,12956534073,599,600,601,599,4007
|
|
20240610,144200,12954130936,600,601,602,600,3904
|
|
20240610,144100,12951788507,602,602,602,600,41721
|
|
20240610,144000,12926751803,601,603,604,601,7554
|
|
20240610,143900,12922197315,603,603,603,601,3557
|
|
20240610,143800,12920059356,604,605,605,602,4628
|
|
20240610,143700,12917264063,604,605,605,604,8805
|
|
20240610,143600,12911937689,605,604,605,604,18177
|
|
20240610,143500,12900958562,604,602,604,602,14029
|
|
20240610,143400,12892508318,602,601,602,600,15847
|
|
20240610,143300,12882991335,601,602,602,601,9486
|
|
20240610,143200,12877284563,602,605,605,602,11651
|
|
20240610,143100,12870258158,604,604,604,603,4187
|
|
20240610,143000,12867729260,603,603,604,603,3551
|
|
20240610,142900,12865585060,604,604,604,602,15063
|
|
20240610,142800,12856501922,602,603,603,602,2992
|
|
20240610,142700,12854698734,603,603,604,602,2865
|
|
20240610,142600,12852970999,603,604,604,603,8116
|
|
20240610,142500,12848075399,604,605,606,604,4345
|
|
20240610,142400,12845447698,604,606,607,604,10656
|
|
20240610,142300,12838989712,606,602,606,602,37887
|
|
20240610,142200,12816111761,602,601,602,601,1340
|
|
20240610,142100,12815306256,601,601,602,601,3518
|
|
20240610,142000,12813191894,600,600,601,600,736
|
|
20240610,141900,12812750284,600,600,600,600,17
|
|
20240610,141800,12812740084,601,601,601,600,13868
|
|
20240610,141700,12804417672,601,601,601,601,794
|
|
20240610,141600,12803940478,601,601,601,601,7057
|
|
20240610,141500,12799699221,600,599,600,599,413
|
|
20240610,141400,12799451561,600,600,600,599,10669
|
|
20240610,141300,12793052241,599,599,600,599,10171
|
|
20240610,141200,12786959802,599,599,600,599,4236
|
|
20240610,141100,12784422434,599,599,599,599,1144
|
|
20240610,141000,12783737178,600,599,600,599,1140
|
|
20240610,140900,12783053317,600,599,600,599,3986
|
|
20240610,140800,12780665497,598,598,599,598,5657
|
|
20240610,140700,12777282593,598,598,599,598,4681
|
|
20240610,140600,12774483125,599,600,600,599,4739
|
|
20240610,140500,12771644459,600,599,600,599,4492
|
|
20240610,140400,12768949641,599,599,599,599,5686
|
|
20240610,140300,12765543727,598,599,599,597,3972
|
|
20240610,140200,12763165941,599,599,599,597,1940
|
|
20240610,140100,12762006018,599,601,601,599,9153
|
|
20240610,140000,12756510996,602,596,602,596,14304
|
|
20240610,135900,12747925796,600,600,600,596,29981
|
|
20240610,135800,12730004548,600,599,600,597,24953
|
|
20240610,135700,12715074303,599,598,599,598,118
|
|
20240610,135600,12715003722,598,598,599,598,6771
|
|
20240610,135500,12710951663,599,600,600,598,1033
|
|
20240610,135400,12710333764,598,600,600,598,9259
|
|
20240610,135300,12704796720,600,600,600,600,42
|
|
20240610,135200,12704771520,600,602,602,600,716
|
|
20240610,135100,12704341900,598,601,601,598,17142
|
|
20240610,135000,12694087074,601,599,601,599,1907
|
|
20240610,134900,12692941048,598,598,598,598,5001
|
|
20240610,134800,12689950450,598,598,598,598,4517
|
|
20240610,134700,12687249284,598,598,598,598,8441
|
|
20240610,134600,12682201566,598,599,599,598,26698
|
|
20240610,134500,12666212815,599,601,601,599,12718
|
|
20240610,134400,12658586497,601,601,601,601,4593
|
|
20240610,134300,12655826104,601,602,602,601,5
|
|
20240610,134200,12655823097,603,600,603,600,7841
|
|
20240610,134100,12651115988,600,601,601,600,9649
|
|
20240610,134000,12645326584,601,601,601,601,5204
|
|
20240610,133900,12642198980,602,603,603,602,2005
|
|
20240610,133800,12640989970,602,601,602,601,106
|
|
20240610,133700,12640926163,600,600,600,600,5348
|
|
20240610,133600,12637717363,604,600,605,599,25936
|
|
20240610,133500,12622072650,600,602,602,600,16456
|
|
20240610,133400,12612195740,603,603,603,603,13
|
|
20240610,133300,12612187901,603,601,603,601,117
|
|
20240610,133200,12612117368,601,602,603,601,4287
|
|
20240610,133100,12609537152,602,601,602,601,2297
|
|
20240610,133000,12608155577,602,602,602,601,9264
|
|
20240610,132900,12602580107,602,602,602,601,8652
|
|
20240610,132800,12597371753,602,601,602,601,7520
|
|
20240610,132700,12592852232,601,601,601,600,1401
|
|
20240610,132600,12592010331,601,601,601,600,1530
|
|
20240610,132500,12591090929,600,601,601,600,15035
|
|
20240610,132400,12582060418,601,600,601,600,1706
|
|
20240610,132300,12581036787,600,600,601,600,4024
|
|
20240610,132200,12578622087,600,600,601,600,11403
|
|
20240610,132100,12571778032,600,601,601,600,14555
|
|
20240610,132000,12563040987,601,602,602,601,2950
|
|
20240610,131900,12561267133,602,602,602,601,1986
|
|
20240610,131800,12560073104,602,602,602,601,16318
|
|
20240610,131700,12550259368,601,602,602,601,6452
|
|
20240610,131600,12546380480,602,602,602,601,966
|
|
20240610,131500,12545798958,602,602,602,601,12376
|
|
20240610,131400,12538360653,602,603,603,602,30981
|
|
20240610,131300,12519710090,602,603,603,602,11223
|
|
20240610,131200,12512953835,603,603,603,602,17962
|
|
20240610,131100,12502140688,602,602,603,602,9585
|
|
20240610,131000,12496368394,603,603,603,602,5092
|
|
20240610,130900,12493302690,602,603,603,602,435
|
|
20240610,130800,12493040800,602,603,603,602,7494
|
|
20240610,130700,12488528980,604,603,605,603,2552
|
|
20240610,130600,12486990113,603,604,604,603,15060
|
|
20240610,130500,12477908924,603,603,604,603,3635
|
|
20240610,130400,12475716960,604,605,605,604,2366
|
|
20240610,130300,12474287780,605,603,605,603,5781
|
|
20240610,130200,12470799016,603,603,603,602,4189
|
|
20240610,130100,12468273397,602,602,603,602,8175
|
|
20240610,130000,12463351105,602,603,603,602,11409
|
|
20240610,125900,12456472060,603,603,603,603,3126
|
|
20240610,125800,12454587082,603,605,605,603,4016
|
|
20240610,125700,12452162279,605,605,605,605,213
|
|
20240610,125600,12452033414,605,605,606,604,4444
|
|
20240610,125500,12449344780,605,605,605,605,2440
|
|
20240610,125400,12447868580,605,604,605,603,7734
|
|
20240610,125300,12443197868,605,604,605,603,2786
|
|
20240610,125200,12441513410,603,604,605,603,6710
|
|
20240610,125100,12437456567,604,605,605,603,7930
|
|
20240610,125000,12432667899,605,604,605,604,4501
|
|
20240610,124900,12429945295,605,604,605,604,5298
|
|
20240610,124800,12426742088,604,604,604,603,4672
|
|
20240610,124700,12423923502,603,604,604,603,3776
|
|
20240610,124600,12421645573,604,603,604,603,2629
|
|
20240610,124500,12420060170,603,603,604,602,8599
|
|
20240610,124400,12414877389,602,603,603,602,8383
|
|
20240610,124300,12409822449,604,604,604,602,4894
|
|
20240610,124200,12406866741,604,605,605,603,7087
|
|
20240610,124100,12402591719,605,605,605,604,5174
|
|
20240610,124000,12399466276,605,605,605,604,1450
|
|
20240610,123900,12398589544,605,605,606,604,9964
|
|
20240610,123800,12392554246,606,602,606,602,28096
|
|
20240610,123700,12375617130,602,602,602,601,2169
|
|
20240610,123600,12374311571,602,603,603,601,13545
|
|
20240610,123500,12366153684,602,602,604,602,10349
|
|
20240610,123400,12359911104,603,604,604,602,4188
|
|
20240610,123300,12357385926,604,602,604,601,13115
|
|
20240610,123200,12349490197,602,602,602,601,3413
|
|
20240610,123100,12347435670,601,604,604,601,32513
|
|
20240610,123000,12327869057,604,604,604,603,1566
|
|
20240610,122900,12326923333,605,604,605,604,1552
|
|
20240610,122800,12325985922,604,604,605,604,7280
|
|
20240610,122700,12321588794,604,602,604,602,11075
|
|
20240610,122600,12314913625,602,604,605,601,8911
|
|
20240610,122500,12309547189,602,604,605,602,25895
|
|
20240610,122400,12293907453,604,603,605,602,5514
|
|
20240610,122300,12290578104,602,602,602,601,10998
|
|
20240610,122200,12283960515,602,602,603,601,31480
|
|
20240610,122100,12265005534,602,603,603,601,11339
|
|
20240610,122000,12258177635,601,604,604,601,47631
|
|
20240610,121900,12229516989,604,605,605,604,2018
|
|
20240610,121800,12228297036,604,604,605,604,6969
|
|
20240610,121700,12224087510,605,606,606,605,6880
|
|
20240610,121600,12219925083,606,607,607,606,6820
|
|
20240610,121500,12215787014,607,608,609,607,7604
|
|
20240610,121400,12211169308,608,606,608,606,15128
|
|
20240610,121300,12201977946,606,608,608,605,19135
|
|
20240610,121200,12190371070,607,604,609,603,4215
|
|
20240610,121100,12187818773,604,603,608,602,16901
|
|
20240610,121000,12177587349,603,602,607,601,35529
|
|
20240610,120900,12156166612,602,605,605,602,27105
|
|
20240610,120800,12139828744,605,604,605,604,12519
|
|
20240610,120700,12132262225,604,607,607,602,38775
|
|
20240610,120600,12108849364,607,608,610,606,20481
|
|
20240610,120500,12096390940,608,606,610,606,15904
|
|
20240610,120400,12086704765,609,614,614,598,116465
|
|
20240610,120300,12016486656,607,617,617,607,88277
|
|
20240610,120200,11962340722,616,617,622,614,79709
|
|
20240610,120100,11913089564,618,620,621,612,126799
|
|
20240610,120000,11834771801,620,615,623,615,149324
|
|
20240610,115900,11742319176,618,609,618,609,143575
|
|
20240610,115800,11654247069,611,606,611,606,26182
|
|
20240610,115700,11638308624,607,604,607,603,24885
|
|
20240610,115600,11623273951,607,608,609,604,42989
|
|
20240610,115500,11597206077,609,610,610,608,13141
|
|
20240610,115400,11589201344,609,610,614,603,73509
|
|
20240610,115300,11544328566,610,601,610,601,84517
|
|
20240610,115200,11493085378,601,601,601,600,11602
|
|
20240610,115100,11486114528,601,602,602,600,4836
|
|
20240610,115000,11483208112,602,603,603,602,5066
|
|
20240610,114900,11480156380,602,601,602,601,4756
|
|
20240610,114800,11477294438,601,600,601,600,5238
|
|
20240610,114700,11474147758,600,599,600,599,4999
|
|
20240610,114600,11471150493,600,599,601,599,5634
|
|
20240610,114500,11467768003,598,600,600,598,15714
|
|
20240610,114400,11458360008,600,598,600,598,5156
|
|
20240610,114300,11455271807,599,601,601,598,17852
|
|
20240610,114200,11444591582,598,600,602,598,15067
|
|
20240610,114100,11435569625,598,602,602,598,66582
|
|
20240610,114000,11395665914,602,601,602,600,5309
|
|
20240610,113900,11392477114,602,601,602,600,11411
|
|
20240610,113800,11385614948,601,602,602,601,17177
|
|
20240610,113700,11375290920,602,603,603,601,6634
|
|
20240610,113600,11371298539,602,602,603,601,7505
|
|
20240610,113500,11366778361,603,603,604,603,2785
|
|
20240610,113400,11365099004,604,600,605,600,7717
|
|
20240610,113300,11360445759,600,599,600,599,7698
|
|
20240610,113200,11355831152,599,601,601,599,7060
|
|
20240610,113100,11351597499,600,600,600,599,4587
|
|
20240610,113000,11348845988,599,599,600,598,11388
|
|
20240610,112900,11342025864,599,600,600,598,18758
|
|
20240610,112800,11330802965,599,599,600,598,36426
|
|
20240610,112700,11309002369,599,600,601,599,13315
|
|
20240610,112600,11301018872,601,601,602,599,7360
|
|
20240610,112500,11296605991,600,603,603,599,19207
|
|
20240610,112400,11285080492,602,602,604,600,12988
|
|
20240610,112300,11277278257,604,601,604,601,5552
|
|
20240610,112200,11273928696,602,603,605,600,18644
|
|
20240610,112100,11262699267,603,601,603,599,75713
|
|
20240610,112000,11217267746,601,605,606,600,61400
|
|
20240610,111900,11180233342,606,605,607,604,27839
|
|
20240610,111800,11163377134,606,605,606,604,15192
|
|
20240610,111700,11154186991,604,602,605,602,19113
|
|
20240610,111600,11142641566,604,604,606,600,31895
|
|
20240610,111500,11123431711,606,602,607,601,96340
|
|
20240610,111400,11065356984,603,603,604,601,22258
|
|
20240610,111300,11051946754,603,603,603,602,6496
|
|
20240610,111200,11048035437,603,603,603,601,8889
|
|
20240610,111100,11042679001,604,604,604,603,3129
|
|
20240610,111000,11040789425,604,603,606,603,3705
|
|
20240610,110900,11038555231,608,602,608,601,53989
|
|
20240610,110800,11006010913,602,602,603,601,13840
|
|
20240610,110700,10997678445,601,603,603,601,10676
|
|
20240610,110600,10991251681,603,601,604,600,34858
|
|
20240610,110500,10970245887,601,602,603,600,37987
|
|
20240610,110400,10947408174,603,603,605,601,15750
|
|
20240610,110300,10937930095,605,608,608,604,16777
|
|
20240610,110200,10927776762,608,606,609,606,2073
|
|
20240610,110100,10926519240,605,607,608,605,8342
|
|
20240610,110000,10921458091,607,606,607,606,6123
|
|
20240610,105900,10917746421,606,609,609,606,9722
|
|
20240610,105800,10911843228,609,612,613,602,58470
|
|
20240610,105700,10876410627,612,610,612,610,11679
|
|
20240610,105600,10869267192,610,609,611,608,2186
|
|
20240610,105500,10867933921,611,609,611,606,11455
|
|
20240610,105400,10860983837,609,610,612,606,22535
|
|
20240610,105300,10847235056,611,611,611,610,44298
|
|
20240610,105200,10820181472,611,612,613,611,25535
|
|
20240610,105100,10804556785,613,610,613,609,14912
|
|
20240610,105000,10795443252,609,611,614,608,77687
|
|
20240610,104900,10747997812,614,604,615,604,91272
|
|
20240610,104800,10692353570,605,603,605,602,7645
|
|
20240610,104700,10687739793,604,606,606,603,6183
|
|
20240610,104600,10684002258,605,606,606,603,339
|
|
20240610,104500,10683796903,606,605,606,603,28922
|
|
20240610,104400,10666301943,606,604,607,604,34655
|
|
20240610,104300,10645357469,604,603,604,603,17034
|
|
20240610,104200,10635071538,603,603,604,602,8112
|
|
20240610,104100,10630178133,603,603,603,601,8470
|
|
20240610,104000,10625072881,602,602,603,602,3420
|
|
20240610,103900,10623011652,602,601,603,600,10857
|
|
20240610,103800,10616480734,601,603,604,601,32482
|
|
20240610,103700,10596944751,603,605,606,603,11213
|
|
20240610,103600,10590168454,605,603,605,602,3960
|
|
20240610,103500,10587774543,602,603,604,601,20162
|
|
20240610,103400,10575626489,603,605,605,602,11415
|
|
20240610,103300,10568746373,605,602,605,602,14115
|
|
20240610,103200,10560223301,602,604,604,601,4850
|
|
20240610,103100,10557298807,604,603,604,601,24938
|
|
20240610,103000,10542304710,602,603,604,602,5921
|
|
20240610,102900,10538738767,603,604,604,601,9732
|
|
20240610,102800,10532880920,604,605,605,601,20348
|
|
20240610,102700,10520639746,605,606,609,602,35092
|
|
20240610,102600,10499428024,603,603,604,603,34920
|
|
20240610,102500,10478340864,603,606,607,602,20946
|
|
20240610,102400,10465689424,606,607,610,606,73211
|
|
20240610,102300,10421168863,607,603,607,602,43918
|
|
20240610,102200,10394631533,602,601,603,600,14198
|
|
20240610,102100,10386088295,601,600,602,599,19175
|
|
20240610,102000,10374585998,601,599,601,599,25419
|
|
20240610,101900,10359344062,600,602,602,599,33134
|
|
20240610,101800,10339445552,602,599,602,599,5410
|
|
20240610,101700,10336198773,600,596,600,595,31620
|
|
20240610,101600,10317325376,597,605,605,595,221340
|
|
20240610,101500,10184729057,606,604,606,604,10278
|
|
20240610,101400,10178513180,604,606,606,602,13194
|
|
20240610,101300,10170542821,606,603,607,601,16529
|
|
20240610,101200,10160572406,603,605,606,600,49363
|
|
20240610,101100,10130875095,605,605,608,600,74016
|
|
20240610,101000,10086247385,605,603,605,601,56340
|
|
20240610,100900,10052298366,603,602,604,601,33281
|
|
20240610,100800,10032266380,603,606,607,601,128455
|
|
20240610,100700,9954760076,606,606,607,605,57705
|
|
20240610,100600,9919826160,606,601,610,600,56481
|
|
20240610,100500,9885704441,601,613,615,600,195563
|
|
20240610,100400,9767339928,612,617,618,611,45100
|
|
20240610,100300,9739685735,614,618,618,612,30566
|
|
20240610,100200,9720925968,618,616,618,615,21411
|
|
20240610,100100,9707729648,616,614,616,613,11316
|
|
20240610,100000,9700771841,614,612,614,611,20753
|
|
20240610,095900,9688064269,611,613,613,610,14629
|
|
20240610,095800,9679121231,613,614,615,610,22219
|
|
20240610,095700,9665523068,614,612,614,611,27690
|
|
20240610,095600,9648559777,611,612,614,610,21836
|
|
20240610,095500,9635211063,612,613,614,611,9071
|
|
20240610,095400,9629660698,614,616,617,610,82349
|
|
20240610,095300,9579300374,610,611,618,610,83413
|
|
20240610,095200,9528068966,611,610,613,609,32440
|
|
20240610,095100,9508258492,611,613,615,609,24284
|
|
20240610,095000,9493404088,614,610,615,609,19334
|
|
20240610,094900,9481565714,610,615,616,610,124801
|
|
20240610,094800,9405121775,614,609,616,608,53865
|
|
20240610,094700,9372114068,608,614,615,603,269170
|
|
20240610,094600,9207884194,615,615,617,612,99648
|
|
20240610,094500,9146584559,616,622,622,612,153786
|
|
20240610,094400,9051796516,622,624,625,620,44096
|
|
20240610,094300,9024358123,623,623,624,622,20420
|
|
20240610,094200,9011641519,623,622,624,621,30544
|
|
20240610,094100,8992595536,622,626,627,621,62172
|
|
20240610,094000,8953760044,624,619,626,618,114810
|
|
20240610,093900,8882252461,620,619,620,616,62164
|
|
20240610,093800,8843831020,617,622,623,617,129593
|
|
20240610,093700,8763589762,623,625,627,621,120586
|
|
20240610,093600,8688488849,625,628,630,624,182797
|
|
20240610,093500,8573855377,630,629,632,627,75111
|
|
20240610,093400,8526647675,628,631,635,628,152629
|
|
20240610,093300,8430297725,630,624,633,622,197190
|
|
20240610,093200,8306711012,624,621,624,615,290292
|
|
20240610,093100,8126638716,621,628,630,620,196960
|
|
20240610,093000,8003563119,629,637,638,624,192839
|
|
20240610,092900,7881985867,636,634,638,634,102686
|
|
20240610,092800,7816708732,635,630,635,626,167538
|
|
20240610,092700,7710991494,628,643,643,628,397429
|
|
20240610,092600,7458467666,643,646,647,642,117573
|
|
20240610,092500,7382708816,645,647,650,645,50730
|
|
20240610,092400,7349894937,648,652,652,648,52469
|
|
20240610,092300,7315782335,652,649,652,649,78133
|
|
20240610,092200,7264926766,652,648,654,646,86870
|
|
20240610,092100,7208443532,648,652,655,646,144818
|
|
20240610,092000,7114230743,653,652,657,650,219585
|
|
20240610,091900,6970844365,652,648,652,647,128031
|
|
20240610,091800,6887669152,649,648,651,647,108573
|
|
20240610,091700,6817195906,648,645,650,642,188124
|
|
20240610,091600,6695953509,642,649,652,641,231989
|
|
20240610,091500,6545860440,648,653,653,647,131391
|
|
20240610,091400,6460550892,652,651,654,647,171661
|
|
20240610,091300,6348994907,650,651,652,642,288146
|
|
20240610,091200,6162755072,650,662,662,648,221584
|
|
20240610,091100,6017575924,662,656,663,654,338308
|
|
20240610,091000,5794947883,655,646,660,642,546230
|
|
20240610,090900,5438747559,645,658,658,645,601554
|
|
20240610,090800,5046650227,657,667,670,657,493798
|
|
20240610,090700,4718323967,668,684,684,654,660250
|
|
20240610,090600,4277990083,683,694,695,683,586025
|
|
20240610,090500,3875132682,694,674,700,674,1483098
|
|
20240610,090400,2854097530,675,648,679,645,1357765
|
|
20240610,090300,1951500942,647,621,667,619,1848833
|
|
20240610,090200,757722491,624,638,638,614,459486
|
|
20240610,090100,467638692,643,643,643,643,0
|
|
20240610,090000,467638692,643,585,643,585,762297
|