739 lines
33 KiB
CSV
739 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,211600,1072693864,263,263,263,263,37452
|
|
20240624,211500,1072693864,263,263,263,263,0
|
|
20240624,211400,1072693864,263,263,263,263,0
|
|
20240624,211300,1072693864,263,263,263,263,0
|
|
20240624,211200,1072693864,263,263,263,263,0
|
|
20240624,211100,1072693864,263,263,263,263,0
|
|
20240624,211000,1072693864,263,263,263,263,0
|
|
20240624,210900,1072693864,263,263,263,263,0
|
|
20240624,210800,1072693864,263,263,263,263,0
|
|
20240624,210700,1072693864,263,263,263,263,0
|
|
20240624,210600,1072693864,263,263,263,263,0
|
|
20240624,210500,1072693864,263,263,263,263,0
|
|
20240624,210400,1072693864,263,263,263,263,0
|
|
20240624,210300,1072693864,263,263,263,263,0
|
|
20240624,210200,1072693864,263,263,263,263,0
|
|
20240624,210100,1072693864,263,263,263,263,0
|
|
20240624,210000,1072693864,263,263,263,263,0
|
|
20240624,205900,1072693864,263,263,263,263,0
|
|
20240624,205800,1072693864,263,263,263,263,0
|
|
20240624,205700,1072693864,263,263,263,263,0
|
|
20240624,205600,1072693864,263,263,263,263,0
|
|
20240624,205500,1072693864,263,263,263,263,0
|
|
20240624,205400,1072693864,263,263,263,263,0
|
|
20240624,205300,1072693864,263,263,263,263,0
|
|
20240624,205200,1072693864,263,263,263,263,0
|
|
20240624,205100,1072693864,263,263,263,263,0
|
|
20240624,205000,1072693864,263,263,263,263,0
|
|
20240624,204900,1072693864,263,263,263,263,0
|
|
20240624,204800,1072693864,263,263,263,263,0
|
|
20240624,204700,1072693864,263,263,263,263,0
|
|
20240624,204600,1072693864,263,263,263,263,37452
|
|
20240624,204500,1072693864,263,263,263,263,0
|
|
20240624,204400,1072693864,263,263,263,263,0
|
|
20240624,204300,1072693864,263,263,263,263,0
|
|
20240624,204200,1072693864,263,263,263,263,0
|
|
20240624,204100,1072693864,263,263,263,263,0
|
|
20240624,204000,1072693864,263,263,263,263,0
|
|
20240624,203900,1072693864,263,263,263,263,0
|
|
20240624,203800,1072693864,263,263,263,263,0
|
|
20240624,203700,1072693864,263,263,263,263,0
|
|
20240624,203600,1072693864,263,263,263,263,0
|
|
20240624,203500,1072693864,263,263,263,263,0
|
|
20240624,203400,1072693864,263,263,263,263,0
|
|
20240624,203300,1072693864,263,263,263,263,0
|
|
20240624,203200,1072693864,263,263,263,263,0
|
|
20240624,203100,1072693864,263,263,263,263,0
|
|
20240624,203000,1072693864,263,263,263,263,0
|
|
20240624,202900,1072693864,263,263,263,263,0
|
|
20240624,202800,1072693864,263,263,263,263,0
|
|
20240624,202700,1072693864,263,263,263,263,0
|
|
20240624,202600,1072693864,263,263,263,263,0
|
|
20240624,202500,1072693864,263,263,263,263,0
|
|
20240624,202400,1072693864,263,263,263,263,0
|
|
20240624,202300,1072693864,263,263,263,263,0
|
|
20240624,202200,1072693864,263,263,263,263,0
|
|
20240624,202100,1072693864,263,263,263,263,0
|
|
20240624,202000,1072693864,263,263,263,263,0
|
|
20240624,201900,1072693864,263,263,263,263,0
|
|
20240624,201800,1072693864,263,263,263,263,0
|
|
20240624,201700,1072693864,263,263,263,263,0
|
|
20240624,201600,1072693864,263,263,263,263,37452
|
|
20240624,201500,1072693864,263,263,263,263,0
|
|
20240624,201400,1072693864,263,263,263,263,0
|
|
20240624,201300,1072693864,263,263,263,263,0
|
|
20240624,201200,1072693864,263,263,263,263,0
|
|
20240624,201100,1072693864,263,263,263,263,0
|
|
20240624,201000,1072693864,263,263,263,263,0
|
|
20240624,200900,1072693864,263,263,263,263,0
|
|
20240624,200800,1072693864,263,263,263,263,0
|
|
20240624,200700,1072693864,263,263,263,263,0
|
|
20240624,200600,1072693864,263,263,263,263,0
|
|
20240624,200500,1072693864,263,263,263,263,0
|
|
20240624,200400,1072693864,263,263,263,263,0
|
|
20240624,200300,1072693864,263,263,263,263,0
|
|
20240624,200200,1072693864,263,263,263,263,0
|
|
20240624,200100,1072693864,263,263,263,263,0
|
|
20240624,200000,1072693864,263,263,263,263,0
|
|
20240624,195900,1072693864,263,263,263,263,0
|
|
20240624,195800,1072693864,263,263,263,263,0
|
|
20240624,195700,1072693864,263,263,263,263,0
|
|
20240624,195600,1072693864,263,263,263,263,0
|
|
20240624,195500,1072693864,263,263,263,263,0
|
|
20240624,195400,1072693864,263,263,263,263,0
|
|
20240624,195300,1072693864,263,263,263,263,0
|
|
20240624,195200,1072693864,263,263,263,263,0
|
|
20240624,195100,1072693864,263,263,263,263,0
|
|
20240624,195000,1072693864,263,263,263,263,0
|
|
20240624,194900,1072693864,263,263,263,263,0
|
|
20240624,194800,1072693864,263,263,263,263,0
|
|
20240624,194700,1072693864,263,263,263,263,0
|
|
20240624,194600,1072693864,263,263,263,263,37452
|
|
20240624,194500,1072693864,263,263,263,263,0
|
|
20240624,194400,1072693864,263,263,263,263,0
|
|
20240624,194300,1072693864,263,263,263,263,0
|
|
20240624,194200,1072693864,263,263,263,263,0
|
|
20240624,194100,1072693864,263,263,263,263,0
|
|
20240624,194000,1072693864,263,263,263,263,0
|
|
20240624,193900,1072693864,263,263,263,263,0
|
|
20240624,193800,1072693864,263,263,263,263,0
|
|
20240624,193700,1072693864,263,263,263,263,0
|
|
20240624,193600,1072693864,263,263,263,263,0
|
|
20240624,193500,1072693864,263,263,263,263,0
|
|
20240624,193400,1072693864,263,263,263,263,0
|
|
20240624,193300,1072693864,263,263,263,263,0
|
|
20240624,193200,1072693864,263,263,263,263,0
|
|
20240624,193100,1072693864,263,263,263,263,0
|
|
20240624,193000,1072693864,263,263,263,263,0
|
|
20240624,192900,1072693864,263,263,263,263,0
|
|
20240624,192800,1072693864,263,263,263,263,0
|
|
20240624,192700,1072693864,263,263,263,263,0
|
|
20240624,192600,1072693864,263,263,263,263,0
|
|
20240624,192500,1072693864,263,263,263,263,0
|
|
20240624,192400,1072693864,263,263,263,263,0
|
|
20240624,192300,1072693864,263,263,263,263,0
|
|
20240624,192200,1072693864,263,263,263,263,0
|
|
20240624,192100,1072693864,263,263,263,263,0
|
|
20240624,192000,1072693864,263,263,263,263,0
|
|
20240624,191900,1072693864,263,263,263,263,0
|
|
20240624,191800,1072693864,263,263,263,263,0
|
|
20240624,191700,1072693864,263,263,263,263,0
|
|
20240624,191600,1072693864,263,263,263,263,37452
|
|
20240624,191500,1072693864,263,263,263,263,0
|
|
20240624,191400,1072693864,263,263,263,263,0
|
|
20240624,191300,1072693864,263,263,263,263,0
|
|
20240624,191200,1072693864,263,263,263,263,0
|
|
20240624,191100,1072693864,263,263,263,263,0
|
|
20240624,191000,1072693864,263,263,263,263,0
|
|
20240624,190900,1072693864,263,263,263,263,0
|
|
20240624,190800,1072693864,263,263,263,263,0
|
|
20240624,190700,1072693864,263,263,263,263,0
|
|
20240624,190600,1072693864,263,263,263,263,0
|
|
20240624,190500,1072693864,263,263,263,263,0
|
|
20240624,190400,1072693864,263,263,263,263,0
|
|
20240624,190300,1072693864,263,263,263,263,0
|
|
20240624,190200,1072693864,263,263,263,263,0
|
|
20240624,190100,1072693864,263,263,263,263,0
|
|
20240624,190000,1072693864,263,263,263,263,0
|
|
20240624,185900,1072693864,263,263,263,263,0
|
|
20240624,185800,1072693864,263,263,263,263,0
|
|
20240624,185700,1072693864,263,263,263,263,0
|
|
20240624,185600,1072693864,263,263,263,263,0
|
|
20240624,185500,1072693864,263,263,263,263,0
|
|
20240624,185400,1072693864,263,263,263,263,0
|
|
20240624,185300,1072693864,263,263,263,263,0
|
|
20240624,185200,1072693864,263,263,263,263,0
|
|
20240624,185100,1072693864,263,263,263,263,0
|
|
20240624,185000,1072693864,263,263,263,263,0
|
|
20240624,184900,1072693864,263,263,263,263,0
|
|
20240624,184800,1072693864,263,263,263,263,0
|
|
20240624,184700,1072693864,263,263,263,263,0
|
|
20240624,184600,1072693864,263,263,263,263,37452
|
|
20240624,184500,1072693864,263,263,263,263,0
|
|
20240624,184400,1072693864,263,263,263,263,0
|
|
20240624,184300,1072693864,263,263,263,263,0
|
|
20240624,184200,1072693864,263,263,263,263,0
|
|
20240624,184100,1072693864,263,263,263,263,0
|
|
20240624,184000,1072693864,263,263,263,263,0
|
|
20240624,183900,1072693864,263,263,263,263,0
|
|
20240624,183800,1072693864,263,263,263,263,0
|
|
20240624,183700,1072693864,263,263,263,263,0
|
|
20240624,183600,1072693864,263,263,263,263,0
|
|
20240624,183500,1072693864,263,263,263,263,0
|
|
20240624,183400,1072693864,263,263,263,263,0
|
|
20240624,183300,1072693864,263,263,263,263,0
|
|
20240624,183200,1072693864,263,263,263,263,0
|
|
20240624,183100,1072693864,263,263,263,263,0
|
|
20240624,183000,1072693864,263,263,263,263,0
|
|
20240624,182900,1072693864,263,263,263,263,0
|
|
20240624,182800,1072693864,263,263,263,263,0
|
|
20240624,182700,1072693864,263,263,263,263,0
|
|
20240624,182600,1072693864,263,263,263,263,0
|
|
20240624,182500,1072693864,263,263,263,263,0
|
|
20240624,182400,1072693864,263,263,263,263,0
|
|
20240624,182300,1072693864,263,263,263,263,0
|
|
20240624,182200,1072693864,263,263,263,263,0
|
|
20240624,182100,1072693864,263,263,263,263,0
|
|
20240624,182000,1072693864,263,263,263,263,0
|
|
20240624,181900,1072693864,263,263,263,263,0
|
|
20240624,181800,1072693864,263,263,263,263,0
|
|
20240624,181700,1072693864,263,263,263,263,0
|
|
20240624,181600,1072693864,263,263,263,263,37452
|
|
20240624,181500,1072693864,263,263,263,263,0
|
|
20240624,181400,1072693864,263,263,263,263,0
|
|
20240624,181300,1072693864,263,263,263,263,0
|
|
20240624,181200,1072693864,263,263,263,263,0
|
|
20240624,181100,1072693864,263,263,263,263,0
|
|
20240624,181000,1072693864,263,263,263,263,0
|
|
20240624,180900,1072693864,263,263,263,263,0
|
|
20240624,180800,1072693864,263,263,263,263,0
|
|
20240624,180700,1072693864,263,263,263,263,0
|
|
20240624,180600,1072693864,263,263,263,263,0
|
|
20240624,180500,1072693864,263,263,263,263,0
|
|
20240624,180400,1072693864,263,263,263,263,0
|
|
20240624,180300,1072693864,263,263,263,263,0
|
|
20240624,180200,1072693864,263,263,263,263,0
|
|
20240624,180100,1072693864,263,263,263,263,0
|
|
20240624,180000,1072693864,263,263,263,263,0
|
|
20240624,175900,1072693864,263,263,263,263,0
|
|
20240624,175800,1072693864,263,263,263,263,0
|
|
20240624,175700,1072693864,263,263,263,263,0
|
|
20240624,175600,1072693864,263,263,263,263,0
|
|
20240624,175500,1072693864,263,263,263,263,0
|
|
20240624,175400,1072693864,263,263,263,263,0
|
|
20240624,175300,1072693864,263,263,263,263,0
|
|
20240624,175200,1072693864,263,263,263,263,0
|
|
20240624,175100,1072693864,263,263,263,263,0
|
|
20240624,175000,1072693864,263,263,263,263,0
|
|
20240624,174900,1072693864,263,263,263,263,0
|
|
20240624,174800,1072693864,263,263,263,263,0
|
|
20240624,174700,1072693864,263,263,263,263,0
|
|
20240624,174600,1072693864,263,263,263,263,37452
|
|
20240624,174500,1072693864,263,263,263,263,0
|
|
20240624,174400,1072693864,263,263,263,263,0
|
|
20240624,174300,1072693864,263,263,263,263,0
|
|
20240624,174200,1072693864,263,263,263,263,0
|
|
20240624,174100,1072693864,263,263,263,263,0
|
|
20240624,174000,1072693864,263,263,263,263,0
|
|
20240624,173900,1072693864,263,263,263,263,0
|
|
20240624,173800,1072693864,263,263,263,263,0
|
|
20240624,173700,1072693864,263,263,263,263,0
|
|
20240624,173600,1072693864,263,263,263,263,0
|
|
20240624,173500,1072693864,263,263,263,263,0
|
|
20240624,173400,1072693864,263,263,263,263,0
|
|
20240624,173300,1072693864,263,263,263,263,0
|
|
20240624,173200,1072693864,263,263,263,263,0
|
|
20240624,173100,1072693864,263,263,263,263,0
|
|
20240624,173000,1072693864,263,263,263,263,0
|
|
20240624,172900,1072693864,263,263,263,263,0
|
|
20240624,172800,1072693864,263,263,263,263,0
|
|
20240624,172700,1072693864,263,263,263,263,0
|
|
20240624,172600,1072693864,263,263,263,263,0
|
|
20240624,172500,1072693864,263,263,263,263,0
|
|
20240624,172400,1072693864,263,263,263,263,0
|
|
20240624,172300,1072693864,263,263,263,263,0
|
|
20240624,172200,1072693864,263,263,263,263,0
|
|
20240624,172100,1072693864,263,263,263,263,0
|
|
20240624,172000,1072693864,263,263,263,263,0
|
|
20240624,171900,1072693864,263,263,263,263,0
|
|
20240624,171800,1072693864,263,263,263,263,0
|
|
20240624,171700,1072693864,263,263,263,263,0
|
|
20240624,171600,1072693864,263,263,263,263,37452
|
|
20240624,171500,1072693864,263,263,263,263,0
|
|
20240624,171400,1072693864,263,263,263,263,0
|
|
20240624,171300,1072693864,263,263,263,263,0
|
|
20240624,171200,1072693864,263,263,263,263,0
|
|
20240624,171100,1072693864,263,263,263,263,0
|
|
20240624,171000,1072693864,263,263,263,263,0
|
|
20240624,170900,1072693864,263,263,263,263,0
|
|
20240624,170800,1072693864,263,263,263,263,0
|
|
20240624,170700,1072693864,263,263,263,263,0
|
|
20240624,170600,1072693864,263,263,263,263,0
|
|
20240624,170500,1072693864,263,263,263,263,0
|
|
20240624,170400,1072693864,263,263,263,263,0
|
|
20240624,170300,1072693864,263,263,263,263,0
|
|
20240624,170200,1072693864,263,263,263,263,0
|
|
20240624,170100,1072693864,263,263,263,263,0
|
|
20240624,170000,1072693864,263,263,263,263,0
|
|
20240624,165900,1072693864,263,263,263,263,0
|
|
20240624,165800,1072693864,263,263,263,263,0
|
|
20240624,165700,1072693864,263,263,263,263,0
|
|
20240624,165600,1072693864,263,263,263,263,0
|
|
20240624,165500,1072693864,263,263,263,263,0
|
|
20240624,165400,1072693864,263,263,263,263,0
|
|
20240624,165300,1072693864,263,263,263,263,0
|
|
20240624,165200,1072693864,263,263,263,263,0
|
|
20240624,165100,1072693864,263,263,263,263,0
|
|
20240624,165000,1072693864,263,263,263,263,0
|
|
20240624,164900,1072693864,263,263,263,263,0
|
|
20240624,164800,1072693864,263,263,263,263,0
|
|
20240624,164700,1072693864,263,263,263,263,0
|
|
20240624,164600,1072693864,263,263,263,263,37452
|
|
20240624,164500,1072693864,263,263,263,263,0
|
|
20240624,164400,1072693864,263,263,263,263,0
|
|
20240624,164300,1072693864,263,263,263,263,0
|
|
20240624,164200,1072693864,263,263,263,263,0
|
|
20240624,164100,1072693864,263,263,263,263,0
|
|
20240624,164000,1072693864,263,263,263,263,0
|
|
20240624,163900,1072693864,263,263,263,263,0
|
|
20240624,163800,1072693864,263,263,263,263,0
|
|
20240624,163700,1072693864,263,263,263,263,0
|
|
20240624,163600,1072693864,263,263,263,263,0
|
|
20240624,163500,1072693864,263,263,263,263,0
|
|
20240624,163400,1072693864,263,263,263,263,0
|
|
20240624,163300,1072693864,263,263,263,263,0
|
|
20240624,163200,1072693864,263,263,263,263,0
|
|
20240624,163100,1072693864,263,263,263,263,0
|
|
20240624,163000,1072693864,263,263,263,263,0
|
|
20240624,162900,1072693864,263,263,263,263,0
|
|
20240624,162800,1072693864,263,263,263,263,0
|
|
20240624,162700,1072693864,263,263,263,263,0
|
|
20240624,162600,1072693864,263,263,263,263,0
|
|
20240624,162500,1072693864,263,263,263,263,0
|
|
20240624,162400,1072693864,263,263,263,263,0
|
|
20240624,162300,1072693864,263,263,263,263,0
|
|
20240624,162200,1072693864,263,263,263,263,0
|
|
20240624,162100,1072693864,263,263,263,263,0
|
|
20240624,162000,1072693864,263,263,263,263,0
|
|
20240624,161900,1072693864,263,263,263,263,0
|
|
20240624,161800,1072693864,263,263,263,263,0
|
|
20240624,161700,1072693864,263,263,263,263,0
|
|
20240624,161600,1072693864,263,263,263,263,37452
|
|
20240624,161500,1072693864,263,263,263,263,0
|
|
20240624,161400,1072693864,263,263,263,263,0
|
|
20240624,161300,1072693864,263,263,263,263,0
|
|
20240624,161200,1072693864,263,263,263,263,0
|
|
20240624,161100,1072693864,263,263,263,263,0
|
|
20240624,161000,1072693864,263,263,263,263,0
|
|
20240624,160900,1072693864,263,263,263,263,0
|
|
20240624,160800,1072693864,263,263,263,263,0
|
|
20240624,160700,1072693864,263,263,263,263,0
|
|
20240624,160600,1072693864,263,263,263,263,0
|
|
20240624,160500,1072693864,263,263,263,263,0
|
|
20240624,160400,1072693864,263,263,263,263,0
|
|
20240624,160300,1072693864,263,263,263,263,0
|
|
20240624,160200,1072693864,263,263,263,263,0
|
|
20240624,160100,1072693864,263,263,263,263,0
|
|
20240624,160000,1072693864,263,263,263,263,0
|
|
20240624,155900,1072693864,263,263,263,263,0
|
|
20240624,155800,1072693864,263,263,263,263,0
|
|
20240624,155700,1072693864,263,263,263,263,0
|
|
20240624,155600,1072693864,263,263,263,263,0
|
|
20240624,155500,1072693864,263,263,263,263,0
|
|
20240624,155400,1072693864,263,263,263,263,0
|
|
20240624,155300,1072693864,263,263,263,263,0
|
|
20240624,155200,1072693864,263,263,263,263,0
|
|
20240624,155100,1072693864,263,263,263,263,0
|
|
20240624,155000,1072693864,263,263,263,263,0
|
|
20240624,154900,1072693864,263,263,263,263,0
|
|
20240624,154800,1072693864,263,263,263,263,0
|
|
20240624,154700,1072693864,263,263,263,263,0
|
|
20240624,154600,1072693864,263,263,263,263,37452
|
|
20240624,154500,1072693864,263,263,263,263,0
|
|
20240624,154400,1072693864,263,263,263,263,0
|
|
20240624,154300,1072693864,263,263,263,263,0
|
|
20240624,154200,1072693864,263,263,263,263,0
|
|
20240624,154100,1072693864,263,263,263,263,0
|
|
20240624,154000,1072693864,263,263,263,263,0
|
|
20240624,153900,1072693864,263,263,263,263,0
|
|
20240624,153800,1072693864,263,263,263,263,0
|
|
20240624,153700,1072693864,263,263,263,263,0
|
|
20240624,153600,1072693864,263,263,263,263,0
|
|
20240624,153500,1072693864,263,263,263,263,0
|
|
20240624,153400,1072693864,263,263,263,263,0
|
|
20240624,153300,1072693864,263,263,263,263,0
|
|
20240624,153200,1072693864,263,263,263,263,0
|
|
20240624,153100,1072693864,263,263,263,263,0
|
|
20240624,153000,1072693864,263,263,263,263,37452
|
|
20240624,152900,1062843988,263,263,263,263,0
|
|
20240624,152800,1062843988,263,263,263,263,0
|
|
20240624,152700,1062843988,263,263,263,263,0
|
|
20240624,152600,1062843988,263,263,263,263,0
|
|
20240624,152500,1062843988,263,263,263,263,0
|
|
20240624,152400,1062843988,263,263,263,263,0
|
|
20240624,152300,1062843988,263,263,263,263,0
|
|
20240624,152200,1062843988,263,263,263,263,0
|
|
20240624,152100,1062843988,263,263,263,263,0
|
|
20240624,152000,1062843988,263,263,263,263,0
|
|
20240624,151900,1062843988,263,258,264,257,62084
|
|
20240624,151800,1046703880,259,253,259,252,35453
|
|
20240624,151700,1037598722,255,256,256,250,35434
|
|
20240624,151600,1028677726,256,257,257,256,2229
|
|
20240624,151500,1028107090,258,258,258,256,1227
|
|
20240624,151400,1027792764,256,259,259,256,4361
|
|
20240624,151300,1026672265,259,261,261,259,39818
|
|
20240624,151200,1016339024,261,261,261,261,2005
|
|
20240624,151100,1015815719,262,262,262,262,500
|
|
20240624,151000,1015684719,262,262,262,262,222
|
|
20240624,150900,1015626555,262,262,262,262,2500
|
|
20240624,150800,1014971555,262,261,262,261,4931
|
|
20240624,150700,1013682911,261,262,262,260,2891
|
|
20240624,150600,1012927826,262,260,262,260,5940
|
|
20240624,150500,1011375856,259,259,259,259,6096
|
|
20240624,150400,1009796992,259,259,259,255,7965
|
|
20240624,150300,1007752671,259,262,262,259,1499
|
|
20240624,150200,1007362957,262,259,263,259,17996
|
|
20240624,150100,1002669510,258,258,258,257,5716
|
|
20240624,150000,1001194799,258,254,258,254,29984
|
|
20240624,145900,993533698,254,254,254,253,4012
|
|
20240624,145800,992518653,255,255,255,255,290
|
|
20240624,145700,992444703,255,254,255,254,5244
|
|
20240624,145600,991112721,254,254,254,254,5312
|
|
20240624,145500,989763473,254,253,254,253,352
|
|
20240624,145400,989674415,254,253,254,253,181
|
|
20240624,145300,989628620,252,252,252,252,0
|
|
20240624,145200,989628620,252,252,252,252,5931
|
|
20240624,145100,988134008,250,254,254,250,26297
|
|
20240624,145000,981516032,254,258,258,254,3133
|
|
20240624,144900,980715523,258,258,258,257,87
|
|
20240624,144800,980693157,254,257,257,254,6542
|
|
20240624,144700,979021217,256,256,257,256,17469
|
|
20240624,144600,974547295,256,256,256,255,3290
|
|
20240624,144500,973708337,255,255,256,255,1065
|
|
20240624,144400,973436757,254,255,255,254,2634
|
|
20240624,144300,972765091,255,256,256,255,13240
|
|
20240624,144200,969386389,257,258,258,256,834
|
|
20240624,144100,969172645,258,257,258,257,15873
|
|
20240624,144000,965079924,257,255,258,254,12482
|
|
20240624,143900,961872010,254,252,255,251,12447
|
|
20240624,143800,958722823,253,251,254,251,60772
|
|
20240624,143700,943419854,247,247,247,247,0
|
|
20240624,143600,943419854,247,247,247,247,0
|
|
20240624,143500,943419854,247,259,260,247,19281
|
|
20240624,143400,938539487,259,260,260,259,145
|
|
20240624,143300,938501928,260,260,260,259,4052
|
|
20240624,143200,937452408,260,260,260,260,8586
|
|
20240624,143100,935220048,260,262,262,260,8935
|
|
20240624,143000,932896942,262,262,262,262,52
|
|
20240624,142900,932883318,262,262,262,260,4607
|
|
20240624,142800,931684284,262,263,263,260,17233
|
|
20240624,142700,927176195,262,265,265,261,47302
|
|
20240624,142600,914736482,264,264,265,264,1775
|
|
20240624,142500,914267039,265,266,266,265,1323
|
|
20240624,142400,913916438,265,263,265,263,2388
|
|
20240624,142300,913286094,263,264,264,260,1013
|
|
20240624,142200,913022674,262,259,262,259,10005
|
|
20240624,142100,910428869,259,260,260,259,5020
|
|
20240624,142000,909128586,261,261,261,261,733
|
|
20240624,141900,908937273,261,260,261,260,201
|
|
20240624,141800,908885009,260,261,261,260,2561
|
|
20240624,141700,908219052,260,260,260,260,3966
|
|
20240624,141600,907187892,258,263,263,258,11363
|
|
20240624,141500,904230266,266,263,266,263,21602
|
|
20240624,141400,898548934,262,263,263,262,3698
|
|
20240624,141300,897579505,268,273,273,263,55093
|
|
20240624,141200,882829032,274,274,274,274,1250
|
|
20240624,141100,882486532,274,275,276,274,554
|
|
20240624,141000,882334323,273,273,273,271,19329
|
|
20240624,140900,877071077,271,265,271,265,54398
|
|
20240624,140800,862455029,264,265,265,264,6334
|
|
20240624,140700,860781521,265,267,267,265,17204
|
|
20240624,140600,856207187,267,269,269,267,2083
|
|
20240624,140500,855650460,268,268,269,267,4715
|
|
20240624,140400,854388446,269,269,269,269,100
|
|
20240624,140300,854361546,269,269,269,269,278
|
|
20240624,140200,854286764,271,271,271,271,0
|
|
20240624,140100,854286764,271,269,271,268,15237
|
|
20240624,140000,850198576,271,269,271,268,8701
|
|
20240624,135900,847852800,271,272,272,269,30023
|
|
20240624,135800,839731295,273,274,275,272,30130
|
|
20240624,135700,831535149,276,275,276,273,3
|
|
20240624,135600,831534325,275,273,275,272,10003
|
|
20240624,135500,828813488,275,272,276,272,23
|
|
20240624,135400,828807164,276,276,276,272,31933
|
|
20240624,135300,820078358,276,276,276,276,100
|
|
20240624,135200,820050758,277,277,277,277,5
|
|
20240624,135100,820049373,277,277,277,277,20
|
|
20240624,135000,820043833,277,275,278,274,30010
|
|
20240624,134900,811818752,278,278,278,278,0
|
|
20240624,134800,811818752,278,279,279,275,20007
|
|
20240624,134700,806316804,279,279,279,279,0
|
|
20240624,134600,806316804,279,277,279,275,4
|
|
20240624,134500,806315697,280,276,280,275,5528
|
|
20240624,134400,804789958,276,277,280,276,43882
|
|
20240624,134300,792649098,276,277,277,276,75
|
|
20240624,134200,792628324,277,278,281,276,6553
|
|
20240624,134100,790813350,281,281,281,281,0
|
|
20240624,134000,790813350,281,281,281,281,154
|
|
20240624,133900,790770076,281,280,281,277,417
|
|
20240624,133800,790653743,281,277,281,277,3088
|
|
20240624,133700,789789111,277,277,280,277,105
|
|
20240624,133600,789760020,277,279,280,276,740
|
|
20240624,133500,789553561,276,276,279,276,4
|
|
20240624,133400,789552454,279,279,279,276,1090
|
|
20240624,133300,789250347,279,279,279,279,0
|
|
20240624,133200,789250347,279,279,279,279,162
|
|
20240624,133100,789205149,278,279,279,276,688
|
|
20240624,133000,789015226,279,279,279,279,0
|
|
20240624,132900,789015226,279,279,279,279,2
|
|
20240624,132800,789014668,279,276,280,276,45
|
|
20240624,132700,789002171,280,277,280,276,15459
|
|
20240624,132600,784720483,280,278,280,277,1076
|
|
20240624,132500,784422270,282,280,283,278,5281
|
|
20240624,132400,782943847,283,283,283,283,0
|
|
20240624,132300,782943847,283,283,283,283,0
|
|
20240624,132200,782943847,283,283,283,283,0
|
|
20240624,132100,782943847,283,283,283,283,0
|
|
20240624,132000,782943847,283,280,283,278,5958
|
|
20240624,131900,781276579,284,280,285,280,527
|
|
20240624,131800,781127009,281,286,286,281,21514
|
|
20240624,131700,775070809,286,282,286,282,1797
|
|
20240624,131600,774563851,286,286,286,282,4396
|
|
20240624,131500,773322164,286,283,287,283,290
|
|
20240624,131400,773238970,286,288,288,284,3752
|
|
20240624,131300,772173311,288,288,288,288,44
|
|
20240624,131200,772160639,288,288,288,284,2787
|
|
20240624,131100,771357987,288,288,288,288,2
|
|
20240624,131000,771357411,289,289,289,289,2
|
|
20240624,130900,771356833,289,287,289,284,5755
|
|
20240624,130800,769699703,287,283,287,283,425
|
|
20240624,130700,769578360,286,283,286,283,439
|
|
20240624,130600,769453268,286,285,287,283,7206
|
|
20240624,130500,767398681,285,288,288,285,1450
|
|
20240624,130400,766984122,285,285,289,285,8138
|
|
20240624,130300,764644348,287,282,287,282,6742
|
|
20240624,130200,762727916,282,285,285,281,3994
|
|
20240624,130100,761596853,281,280,285,280,2822
|
|
20240624,130000,760800183,283,280,285,279,4608
|
|
20240624,125900,759509524,280,284,284,280,19018
|
|
20240624,125800,754181886,285,282,285,282,2002
|
|
20240624,125700,753617319,285,285,285,285,6
|
|
20240624,125600,753615609,286,284,286,282,17316
|
|
20240624,125500,748680958,285,283,285,281,4823
|
|
20240624,125400,747311419,283,280,284,279,12809
|
|
20240624,125300,743714678,283,284,285,280,29827
|
|
20240624,125200,735348166,286,286,286,286,0
|
|
20240624,125100,735348166,286,286,286,286,0
|
|
20240624,125000,735348166,286,288,288,280,9298
|
|
20240624,124900,732716566,290,290,290,284,5487
|
|
20240624,124800,731142491,290,287,291,287,31142
|
|
20240624,124700,722111653,290,289,291,287,6544
|
|
20240624,124600,720220195,290,284,291,284,14018
|
|
20240624,124500,716180252,284,284,291,282,65804
|
|
20240624,124400,697202890,286,283,286,280,29924
|
|
20240624,124300,688707179,286,280,286,279,47763
|
|
20240624,124200,675189533,280,278,280,278,4252
|
|
20240624,124100,674004735,278,277,278,276,785
|
|
20240624,124000,673787290,277,277,277,277,1
|
|
20240624,123900,673787013,277,277,277,275,3642
|
|
20240624,123800,672784180,278,277,278,277,74
|
|
20240624,123700,672763622,278,277,278,277,2859
|
|
20240624,123600,671970175,277,277,277,277,59
|
|
20240624,123500,671953832,277,275,277,274,7317
|
|
20240624,123400,669940968,276,276,277,275,1076
|
|
20240624,123300,669642987,276,276,277,273,1258
|
|
20240624,123200,669295245,277,276,278,275,464
|
|
20240624,123100,669167170,279,277,279,275,28413
|
|
20240624,123000,661270611,277,276,277,275,11813
|
|
20240624,122900,658010248,276,274,276,274,4252
|
|
20240624,122800,656841807,275,273,275,273,1559
|
|
20240624,122700,656414929,273,272,273,272,14178
|
|
20240624,122600,652545512,273,271,273,271,20
|
|
20240624,122500,652540082,273,273,273,271,1815
|
|
20240624,122400,652046377,271,273,274,271,17620
|
|
20240624,122300,647253816,274,274,274,273,1135
|
|
20240624,122200,646943954,274,274,274,273,1012
|
|
20240624,122100,646667667,273,272,273,272,2508
|
|
20240624,122000,645983789,272,271,272,271,2460
|
|
20240624,121900,645314670,271,271,271,271,1000
|
|
20240624,121800,645043670,272,272,272,272,136
|
|
20240624,121700,645006678,272,271,272,269,11066
|
|
20240624,121600,642022098,272,271,272,270,1487
|
|
20240624,121500,641619610,271,270,271,270,3700
|
|
20240624,121400,640620605,272,271,272,269,1105
|
|
20240624,121300,640321330,271,272,273,269,13766
|
|
20240624,121200,636610963,273,273,273,273,4
|
|
20240624,121100,636609871,273,273,273,273,7
|
|
20240624,121000,636607960,273,273,273,273,1
|
|
20240624,120900,636607687,274,273,276,269,24003
|
|
20240624,120800,630113017,277,276,278,272,47753
|
|
20240624,120700,616965482,276,276,277,275,1360
|
|
20240624,120600,616590610,277,276,277,276,1445
|
|
20240624,120500,616191789,275,275,275,275,17248
|
|
20240624,120400,611448589,275,274,275,272,1712
|
|
20240624,120300,610979050,274,273,274,273,4236
|
|
20240624,120200,609820851,273,272,273,270,3510
|
|
20240624,120100,608866132,272,272,272,272,29
|
|
20240624,120000,608858244,272,272,272,269,3113
|
|
20240624,115900,608017729,272,270,272,269,9242
|
|
20240624,115800,605522380,272,272,272,270,1430
|
|
20240624,115700,605134518,272,272,272,272,5
|
|
20240624,115600,605133158,273,272,273,269,3528
|
|
20240624,115500,604180467,272,271,272,269,2355
|
|
20240624,115400,603544273,271,273,273,269,9253
|
|
20240624,115300,601051460,274,274,274,274,36
|
|
20240624,115200,601041596,275,273,276,270,14524
|
|
20240624,115100,597114851,277,270,277,270,11198
|
|
20240624,115000,594044396,270,269,271,268,36
|
|
20240624,114900,594034711,272,270,272,268,4404
|
|
20240624,114800,592848915,273,269,273,268,4689
|
|
20240624,114700,591576809,269,271,273,269,53203
|
|
20240624,114600,577215426,270,273,273,270,10666
|
|
20240624,114500,574322068,274,274,275,273,246
|
|
20240624,114400,574254664,275,274,275,273,1021
|
|
20240624,114300,573974891,275,275,275,273,12341
|
|
20240624,114200,570604782,274,275,277,271,33521
|
|
20240624,114100,561460201,275,277,277,274,11584
|
|
20240624,114000,558269542,277,275,277,274,9011
|
|
20240624,113900,555785196,277,277,277,275,7544
|
|
20240624,113800,553708329,277,276,278,276,34417
|
|
20240624,113700,544190415,276,274,276,274,14591
|
|
20240624,113600,540190472,273,273,273,273,0
|
|
20240624,113500,540190472,273,274,274,271,14134
|
|
20240624,113400,536359053,272,275,276,271,17892
|
|
20240624,113300,531480680,275,277,277,272,36181
|
|
20240624,113200,521591473,278,278,278,278,2080
|
|
20240624,113100,521013233,278,279,279,276,13952
|
|
20240624,113000,517150042,277,279,281,275,29815
|
|
20240624,112900,508836030,281,280,284,279,24541
|
|
20240624,112800,501930375,283,275,284,275,15174
|
|
20240624,112700,497731498,276,283,283,272,74809
|
|
20240624,112600,476848653,284,287,289,284,26876
|
|
20240624,112500,469183861,287,289,289,287,29196
|
|
20240624,112400,460772521,290,290,290,290,690
|
|
20240624,112300,460572421,291,290,291,290,8278
|
|
20240624,112200,458171791,291,291,291,291,100
|
|
20240624,112100,458142691,291,290,291,290,4058
|
|
20240624,112000,456965870,290,290,290,290,1005
|
|
20240624,111900,456674420,290,290,290,290,558
|
|
20240624,111800,456512600,290,290,290,290,1380
|
|
20240624,111700,456112400,291,291,291,290,2840
|
|
20240624,111600,455287990,291,291,291,291,0
|
|
20240624,111500,455287990,291,291,291,291,9448
|
|
20240624,111400,452538622,292,290,292,290,13612
|
|
20240624,111300,448578948,291,291,291,291,0
|
|
20240624,111200,448578948,291,289,291,289,3648
|
|
20240624,111100,447524674,290,290,290,290,601
|
|
20240624,111000,447350384,290,290,290,290,855
|
|
20240624,110900,447102434,291,290,291,290,4
|
|
20240624,110800,447101271,291,291,291,291,36
|
|
20240624,110700,447090795,291,291,291,291,0
|
|
20240624,110600,447090795,291,291,291,291,2
|
|
20240624,110500,447090213,290,290,290,290,0
|
|
20240624,110400,447090213,290,290,290,290,1195
|
|
20240624,110300,446743663,291,290,291,290,768
|
|
20240624,110200,446520940,290,290,290,290,2000
|
|
20240624,110100,445940940,291,290,291,290,343
|
|
20240624,110000,445841468,290,291,291,290,1311
|
|
20240624,105900,445461277,290,290,290,290,4166
|
|
20240624,105800,444253137,289,289,289,289,38346
|
|
20240624,105700,433171143,289,289,289,289,47
|
|
20240624,105600,433157560,289,289,289,289,1149
|
|
20240624,105500,432825499,289,289,289,289,0
|
|
20240624,105400,432825499,289,288,289,287,796
|
|
20240624,105300,432596846,286,287,289,286,1077
|
|
20240624,105200,432288546,287,289,289,287,4363
|
|
20240624,105100,431027641,289,289,289,289,17544
|
|
20240624,105000,425957425,289,290,290,287,3988
|
|
20240624,104900,424809037,292,292,292,292,669
|
|
20240624,104800,424613689,291,291,291,291,7000
|
|
20240624,104700,422576689,292,292,292,289,1006
|
|
20240624,104600,422283786,292,290,292,289,1101
|
|
20240624,104500,421963496,290,292,292,290,1026
|
|
20240624,104400,421665905,292,291,292,289,3978
|
|
20240624,104300,420508409,291,291,291,284,37540
|
|
20240624,104200,409732860,292,293,293,292,2
|
|
20240624,104100,409732275,290,289,290,289,121
|
|
20240624,104000,409697266,289,294,294,289,20453
|
|
20240624,103900,403740196,294,294,294,294,4523
|
|
20240624,103800,402410434,294,294,294,294,1429
|
|
20240624,103700,401990308,294,290,294,290,7453
|
|
20240624,103600,399809307,293,295,295,289,14403
|
|
20240624,103500,395615204,293,294,296,293,7658
|
|
20240624,103400,393358201,295,295,295,293,4173
|
|
20240624,103300,392129215,294,295,295,293,11942
|
|
20240624,103200,388609042,295,292,295,291,5573
|
|
20240624,103100,386968599,294,294,294,294,3
|
|
20240624,103000,386967717,294,293,294,292,1672
|
|
20240624,102900,386476751,294,293,294,290,5379
|
|
20240624,102800,384905828,293,288,293,288,35727
|
|
20240624,102700,374544667,287,289,293,287,27733
|
|
20240624,102600,366518835,294,293,294,289,4802
|
|
20240624,102500,365120589,294,295,295,292,20696
|
|
20240624,102400,359050385,294,291,295,291,16899
|
|
20240624,102300,354092826,293,294,294,289,14879
|
|
20240624,102200,349767144,292,298,299,289,101070
|
|
20240624,102100,320226673,299,297,299,295,8667
|
|
20240624,102000,317653716,297,297,297,295,4418
|
|
20240624,101900,316344971,297,295,297,295,11254
|
|
20240624,101800,313010182,296,292,297,292,7232
|
|
20240624,101700,310878338,294,294,294,290,12545
|
|
20240624,101600,307234484,291,303,303,291,110852
|
|
20240624,101500,274506649,299,305,305,299,16090
|
|
20240624,101400,269674454,305,305,305,305,2
|
|
20240624,101300,269673844,305,305,305,301,33039
|
|
20240624,101200,259702627,309,309,311,305,15504
|
|
20240624,101100,254952148,311,310,311,310,2
|
|
20240624,101000,254951527,311,311,311,308,5496
|
|
20240624,100900,253257886,308,309,314,307,47447
|
|
20240624,100800,238653720,314,314,314,309,3293
|
|
20240624,100700,237627555,310,314,314,310,39672
|
|
20240624,100600,225291825,312,314,314,312,11802
|
|
20240624,100500,221589319,312,313,314,312,2821
|
|
20240624,100400,220707689,313,312,313,311,5199
|
|
20240624,100300,219089944,314,314,314,311,2863
|
|
20240624,100200,218194562,314,314,314,311,5764
|
|
20240624,100100,216396065,314,311,315,311,4905
|
|
20240624,100000,214859589,314,315,315,311,3300
|
|
20240624,095900,213826492,312,313,315,312,3823
|
|
20240624,095800,212627535,313,313,313,311,4270
|
|
20240624,095700,211293558,311,311,313,311,3596
|
|
20240624,095600,210171240,313,314,315,311,28803
|
|
20240624,095500,201148806,314,313,314,312,9805
|
|
20240624,095400,198082811,311,311,313,311,1268
|
|
20240624,095300,197687239,313,312,313,311,3303
|
|
20240624,095200,196656829,311,313,313,309,6436
|
|
20240624,095100,194652998,313,313,313,311,5475
|
|
20240624,095000,192946997,313,314,314,308,33343
|
|
20240624,094900,182578542,310,311,314,309,6426
|
|
20240624,094800,180568692,313,312,313,308,7636
|
|
20240624,094700,178202077,309,311,312,309,3285
|
|
20240624,094600,177182157,309,311,312,307,3321
|
|
20240624,094500,176151859,308,311,313,308,3493
|
|
20240624,094400,175069241,311,311,311,310,223
|
|
20240624,094300,174999910,311,311,311,311,0
|
|
20240624,094200,174999910,311,311,311,311,197
|
|
20240624,094100,174938643,311,311,311,311,0
|
|
20240624,094000,174938643,311,310,313,309,4338
|
|
20240624,093900,173597354,310,313,314,310,685
|
|
20240624,093800,173384684,313,313,313,313,0
|
|
20240624,093700,173384684,313,310,313,307,3369
|
|
20240624,093600,172338511,309,311,311,309,8448
|
|
20240624,093500,169727924,312,308,313,308,3221
|
|
20240624,093400,168725516,312,311,313,308,1365
|
|
20240624,093300,168300818,311,311,311,311,0
|
|
20240624,093200,168300818,311,311,313,310,1176
|
|
20240624,093100,167936243,310,308,310,307,510
|
|
20240624,093000,167779166,308,308,308,308,0
|
|
20240624,092900,167779166,308,308,308,308,1
|
|
20240624,092800,167778858,308,306,308,306,7081
|
|
20240624,092700,165612066,306,311,311,306,6088
|
|
20240624,092600,163740941,311,311,311,308,1310
|
|
20240624,092500,163336035,306,314,314,303,12843
|
|
20240624,092400,159428501,314,310,319,303,44493
|
|
20240624,092300,145608062,310,308,313,308,6005
|
|
20240624,092200,143752505,311,309,311,306,9726
|
|
20240624,092100,140735312,310,310,310,307,6006
|
|
20240624,092000,138891252,308,309,309,308,1451
|
|
20240624,091900,138443193,308,307,308,304,5311
|
|
20240624,091800,136818975,308,309,309,308,2002
|
|
20240624,091700,136200359,309,303,309,303,11607
|
|
20240624,091600,132640378,303,303,303,300,13044
|
|
20240624,091500,128695872,303,304,305,300,33102
|
|
20240624,091400,118742927,305,300,305,300,27522
|
|
20240624,091300,110355088,304,312,312,299,55013
|
|
20240624,091200,93677084,311,301,314,298,110523
|
|
20240624,091100,60027866,300,300,301,296,14894
|
|
20240624,091000,55587686,302,300,306,298,148656
|
|
20240624,090900,10873330,310,310,310,310,0
|
|
20240624,090800,10873330,310,310,310,310,0
|
|
20240624,090700,10873330,310,323,324,310,25489
|
|
20240624,090600,2824874,323,325,325,323,1658
|
|
20240624,090500,2286768,325,325,325,325,719
|
|
20240624,090400,2053093,326,326,327,326,1287
|
|
20240624,090300,1633452,327,328,328,326,3257
|
|
20240624,090200,566651,328,328,328,328,140
|
|
20240624,090100,520731,329,332,333,329,1187
|
|
20240624,090000,128860,333,333,333,332,387
|