694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,203100,513356983,1484,1484,1484,1484,21680
|
|
20240408,203000,513356983,1484,1484,1484,1484,0
|
|
20240408,202900,513356983,1484,1484,1484,1484,0
|
|
20240408,202800,513356983,1484,1484,1484,1484,0
|
|
20240408,202700,513356983,1484,1484,1484,1484,0
|
|
20240408,202600,513356983,1484,1484,1484,1484,0
|
|
20240408,202500,513356983,1484,1484,1484,1484,0
|
|
20240408,202400,513356983,1484,1484,1484,1484,0
|
|
20240408,202300,513356983,1484,1484,1484,1484,0
|
|
20240408,202200,513356983,1484,1484,1484,1484,0
|
|
20240408,202100,513356983,1484,1484,1484,1484,0
|
|
20240408,202000,513356983,1484,1484,1484,1484,0
|
|
20240408,201900,513356983,1484,1484,1484,1484,0
|
|
20240408,201800,513356983,1484,1484,1484,1484,0
|
|
20240408,201700,513356983,1484,1484,1484,1484,0
|
|
20240408,201600,513356983,1484,1484,1484,1484,0
|
|
20240408,201500,513356983,1484,1484,1484,1484,0
|
|
20240408,201400,513356983,1484,1484,1484,1484,0
|
|
20240408,201300,513356983,1484,1484,1484,1484,0
|
|
20240408,201200,513356983,1484,1484,1484,1484,0
|
|
20240408,201100,513356983,1484,1484,1484,1484,0
|
|
20240408,201000,513356983,1484,1484,1484,1484,0
|
|
20240408,200900,513356983,1484,1484,1484,1484,0
|
|
20240408,200800,513356983,1484,1484,1484,1484,0
|
|
20240408,200700,513356983,1484,1484,1484,1484,0
|
|
20240408,200600,513356983,1484,1484,1484,1484,0
|
|
20240408,200500,513356983,1484,1484,1484,1484,0
|
|
20240408,200400,513356983,1484,1484,1484,1484,0
|
|
20240408,200300,513356983,1484,1484,1484,1484,0
|
|
20240408,200200,513356983,1484,1484,1484,1484,0
|
|
20240408,200100,513356983,1484,1484,1484,1484,21680
|
|
20240408,200000,513356983,1484,1484,1484,1484,0
|
|
20240408,195900,513356983,1484,1484,1484,1484,0
|
|
20240408,195800,513356983,1484,1484,1484,1484,0
|
|
20240408,195700,513356983,1484,1484,1484,1484,0
|
|
20240408,195600,513356983,1484,1484,1484,1484,0
|
|
20240408,195500,513356983,1484,1484,1484,1484,0
|
|
20240408,195400,513356983,1484,1484,1484,1484,0
|
|
20240408,195300,513356983,1484,1484,1484,1484,0
|
|
20240408,195200,513356983,1484,1484,1484,1484,0
|
|
20240408,195100,513356983,1484,1484,1484,1484,0
|
|
20240408,195000,513356983,1484,1484,1484,1484,0
|
|
20240408,194900,513356983,1484,1484,1484,1484,0
|
|
20240408,194800,513356983,1484,1484,1484,1484,0
|
|
20240408,194700,513356983,1484,1484,1484,1484,0
|
|
20240408,194600,513356983,1484,1484,1484,1484,0
|
|
20240408,194500,513356983,1484,1484,1484,1484,0
|
|
20240408,194400,513356983,1484,1484,1484,1484,0
|
|
20240408,194300,513356983,1484,1484,1484,1484,0
|
|
20240408,194200,513356983,1484,1484,1484,1484,0
|
|
20240408,194100,513356983,1484,1484,1484,1484,0
|
|
20240408,194000,513356983,1484,1484,1484,1484,0
|
|
20240408,193900,513356983,1484,1484,1484,1484,0
|
|
20240408,193800,513356983,1484,1484,1484,1484,0
|
|
20240408,193700,513356983,1484,1484,1484,1484,0
|
|
20240408,193600,513356983,1484,1484,1484,1484,0
|
|
20240408,193500,513356983,1484,1484,1484,1484,0
|
|
20240408,193400,513356983,1484,1484,1484,1484,0
|
|
20240408,193300,513356983,1484,1484,1484,1484,0
|
|
20240408,193200,513356983,1484,1484,1484,1484,0
|
|
20240408,193100,513356983,1484,1484,1484,1484,21680
|
|
20240408,193000,513356983,1484,1484,1484,1484,0
|
|
20240408,192900,513356983,1484,1484,1484,1484,0
|
|
20240408,192800,513356983,1484,1484,1484,1484,0
|
|
20240408,192700,513356983,1484,1484,1484,1484,0
|
|
20240408,192600,513356983,1484,1484,1484,1484,0
|
|
20240408,192500,513356983,1484,1484,1484,1484,0
|
|
20240408,192400,513356983,1484,1484,1484,1484,0
|
|
20240408,192300,513356983,1484,1484,1484,1484,0
|
|
20240408,192200,513356983,1484,1484,1484,1484,0
|
|
20240408,192100,513356983,1484,1484,1484,1484,0
|
|
20240408,192000,513356983,1484,1484,1484,1484,0
|
|
20240408,191900,513356983,1484,1484,1484,1484,0
|
|
20240408,191800,513356983,1484,1484,1484,1484,0
|
|
20240408,191700,513356983,1484,1484,1484,1484,0
|
|
20240408,191600,513356983,1484,1484,1484,1484,0
|
|
20240408,191500,513356983,1484,1484,1484,1484,0
|
|
20240408,191400,513356983,1484,1484,1484,1484,0
|
|
20240408,191300,513356983,1484,1484,1484,1484,0
|
|
20240408,191200,513356983,1484,1484,1484,1484,0
|
|
20240408,191100,513356983,1484,1484,1484,1484,0
|
|
20240408,191000,513356983,1484,1484,1484,1484,0
|
|
20240408,190900,513356983,1484,1484,1484,1484,0
|
|
20240408,190800,513356983,1484,1484,1484,1484,0
|
|
20240408,190700,513356983,1484,1484,1484,1484,0
|
|
20240408,190600,513356983,1484,1484,1484,1484,0
|
|
20240408,190500,513356983,1484,1484,1484,1484,0
|
|
20240408,190400,513356983,1484,1484,1484,1484,0
|
|
20240408,190300,513356983,1484,1484,1484,1484,0
|
|
20240408,190200,513356983,1484,1484,1484,1484,0
|
|
20240408,190100,513356983,1484,1484,1484,1484,21680
|
|
20240408,190000,513356983,1484,1484,1484,1484,0
|
|
20240408,185900,513356983,1484,1484,1484,1484,0
|
|
20240408,185800,513356983,1484,1484,1484,1484,0
|
|
20240408,185700,513356983,1484,1484,1484,1484,0
|
|
20240408,185600,513356983,1484,1484,1484,1484,0
|
|
20240408,185500,513356983,1484,1484,1484,1484,0
|
|
20240408,185400,513356983,1484,1484,1484,1484,0
|
|
20240408,185300,513356983,1484,1484,1484,1484,0
|
|
20240408,185200,513356983,1484,1484,1484,1484,0
|
|
20240408,185100,513356983,1484,1484,1484,1484,0
|
|
20240408,185000,513356983,1484,1484,1484,1484,0
|
|
20240408,184900,513356983,1484,1484,1484,1484,0
|
|
20240408,184800,513356983,1484,1484,1484,1484,0
|
|
20240408,184700,513356983,1484,1484,1484,1484,0
|
|
20240408,184600,513356983,1484,1484,1484,1484,0
|
|
20240408,184500,513356983,1484,1484,1484,1484,0
|
|
20240408,184400,513356983,1484,1484,1484,1484,0
|
|
20240408,184300,513356983,1484,1484,1484,1484,0
|
|
20240408,184200,513356983,1484,1484,1484,1484,0
|
|
20240408,184100,513356983,1484,1484,1484,1484,0
|
|
20240408,184000,513356983,1484,1484,1484,1484,0
|
|
20240408,183900,513356983,1484,1484,1484,1484,0
|
|
20240408,183800,513356983,1484,1484,1484,1484,0
|
|
20240408,183700,513356983,1484,1484,1484,1484,0
|
|
20240408,183600,513356983,1484,1484,1484,1484,0
|
|
20240408,183500,513356983,1484,1484,1484,1484,0
|
|
20240408,183400,513356983,1484,1484,1484,1484,0
|
|
20240408,183300,513356983,1484,1484,1484,1484,0
|
|
20240408,183200,513356983,1484,1484,1484,1484,0
|
|
20240408,183100,513356983,1484,1484,1484,1484,21680
|
|
20240408,183000,513356983,1484,1484,1484,1484,0
|
|
20240408,182900,513356983,1484,1484,1484,1484,0
|
|
20240408,182800,513356983,1484,1484,1484,1484,0
|
|
20240408,182700,513356983,1484,1484,1484,1484,0
|
|
20240408,182600,513356983,1484,1484,1484,1484,0
|
|
20240408,182500,513356983,1484,1484,1484,1484,0
|
|
20240408,182400,513356983,1484,1484,1484,1484,0
|
|
20240408,182300,513356983,1484,1484,1484,1484,0
|
|
20240408,182200,513356983,1484,1484,1484,1484,0
|
|
20240408,182100,513356983,1484,1484,1484,1484,0
|
|
20240408,182000,513356983,1484,1484,1484,1484,0
|
|
20240408,181900,513356983,1484,1484,1484,1484,0
|
|
20240408,181800,513356983,1484,1484,1484,1484,0
|
|
20240408,181700,513356983,1484,1484,1484,1484,0
|
|
20240408,181600,513356983,1484,1484,1484,1484,0
|
|
20240408,181500,513356983,1484,1484,1484,1484,0
|
|
20240408,181400,513356983,1484,1484,1484,1484,0
|
|
20240408,181300,513356983,1484,1484,1484,1484,0
|
|
20240408,181200,513356983,1484,1484,1484,1484,0
|
|
20240408,181100,513356983,1484,1484,1484,1484,0
|
|
20240408,181000,513356983,1484,1484,1484,1484,0
|
|
20240408,180900,513356983,1484,1484,1484,1484,0
|
|
20240408,180800,513356983,1484,1484,1484,1484,0
|
|
20240408,180700,513356983,1484,1484,1484,1484,0
|
|
20240408,180600,513356983,1484,1484,1484,1484,0
|
|
20240408,180500,513356983,1484,1484,1484,1484,0
|
|
20240408,180400,513356983,1484,1484,1484,1484,0
|
|
20240408,180300,513356983,1484,1484,1484,1484,0
|
|
20240408,180200,513356983,1484,1484,1484,1484,0
|
|
20240408,180100,513356983,1484,1484,1484,1484,21680
|
|
20240408,180000,513356983,1484,1484,1484,1484,0
|
|
20240408,175900,513356983,1484,1484,1484,1484,0
|
|
20240408,175800,513356983,1484,1484,1484,1484,0
|
|
20240408,175700,513356983,1484,1484,1484,1484,0
|
|
20240408,175600,513356983,1484,1484,1484,1484,0
|
|
20240408,175500,513356983,1484,1484,1484,1484,0
|
|
20240408,175400,513356983,1484,1484,1484,1484,0
|
|
20240408,175300,513356983,1484,1484,1484,1484,0
|
|
20240408,175200,513356983,1484,1484,1484,1484,0
|
|
20240408,175100,513356983,1484,1484,1484,1484,0
|
|
20240408,175000,513356983,1484,1484,1484,1484,0
|
|
20240408,174900,513356983,1484,1484,1484,1484,0
|
|
20240408,174800,513356983,1484,1484,1484,1484,0
|
|
20240408,174700,513356983,1484,1484,1484,1484,0
|
|
20240408,174600,513356983,1484,1484,1484,1484,0
|
|
20240408,174500,513356983,1484,1484,1484,1484,0
|
|
20240408,174400,513356983,1484,1484,1484,1484,0
|
|
20240408,174300,513356983,1484,1484,1484,1484,0
|
|
20240408,174200,513356983,1484,1484,1484,1484,0
|
|
20240408,174100,513356983,1484,1484,1484,1484,0
|
|
20240408,174000,513356983,1484,1484,1484,1484,0
|
|
20240408,173900,513356983,1484,1484,1484,1484,0
|
|
20240408,173800,513356983,1484,1484,1484,1484,0
|
|
20240408,173700,513356983,1484,1484,1484,1484,0
|
|
20240408,173600,513356983,1484,1484,1484,1484,0
|
|
20240408,173500,513356983,1484,1484,1484,1484,0
|
|
20240408,173400,513356983,1484,1484,1484,1484,0
|
|
20240408,173300,513356983,1484,1484,1484,1484,0
|
|
20240408,173200,513356983,1484,1484,1484,1484,0
|
|
20240408,173100,513356983,1484,1484,1484,1484,21680
|
|
20240408,173000,513356983,1484,1484,1484,1484,0
|
|
20240408,172900,513356983,1484,1484,1484,1484,0
|
|
20240408,172800,513356983,1484,1484,1484,1484,0
|
|
20240408,172700,513356983,1484,1484,1484,1484,0
|
|
20240408,172600,513356983,1484,1484,1484,1484,0
|
|
20240408,172500,513356983,1484,1484,1484,1484,0
|
|
20240408,172400,513356983,1484,1484,1484,1484,0
|
|
20240408,172300,513356983,1484,1484,1484,1484,0
|
|
20240408,172200,513356983,1484,1484,1484,1484,0
|
|
20240408,172100,513356983,1484,1484,1484,1484,0
|
|
20240408,172000,513356983,1484,1484,1484,1484,0
|
|
20240408,171900,513356983,1484,1484,1484,1484,0
|
|
20240408,171800,513356983,1484,1484,1484,1484,0
|
|
20240408,171700,513356983,1484,1484,1484,1484,0
|
|
20240408,171600,513356983,1484,1484,1484,1484,0
|
|
20240408,171500,513356983,1484,1484,1484,1484,0
|
|
20240408,171400,513356983,1484,1484,1484,1484,0
|
|
20240408,171300,513356983,1484,1484,1484,1484,0
|
|
20240408,171200,513356983,1484,1484,1484,1484,0
|
|
20240408,171100,513356983,1484,1484,1484,1484,0
|
|
20240408,171000,513356983,1484,1484,1484,1484,0
|
|
20240408,170900,513356983,1484,1484,1484,1484,0
|
|
20240408,170800,513356983,1484,1484,1484,1484,0
|
|
20240408,170700,513356983,1484,1484,1484,1484,0
|
|
20240408,170600,513356983,1484,1484,1484,1484,0
|
|
20240408,170500,513356983,1484,1484,1484,1484,0
|
|
20240408,170400,513356983,1484,1484,1484,1484,0
|
|
20240408,170300,513356983,1484,1484,1484,1484,0
|
|
20240408,170200,513356983,1484,1484,1484,1484,0
|
|
20240408,170100,513356983,1484,1484,1484,1484,21680
|
|
20240408,170000,513356983,1484,1484,1484,1484,0
|
|
20240408,165900,513356983,1484,1484,1484,1484,0
|
|
20240408,165800,513356983,1484,1484,1484,1484,0
|
|
20240408,165700,513356983,1484,1484,1484,1484,0
|
|
20240408,165600,513356983,1484,1484,1484,1484,0
|
|
20240408,165500,513356983,1484,1484,1484,1484,0
|
|
20240408,165400,513356983,1484,1484,1484,1484,0
|
|
20240408,165300,513356983,1484,1484,1484,1484,0
|
|
20240408,165200,513356983,1484,1484,1484,1484,0
|
|
20240408,165100,513356983,1484,1484,1484,1484,0
|
|
20240408,165000,513356983,1484,1484,1484,1484,0
|
|
20240408,164900,513356983,1484,1484,1484,1484,0
|
|
20240408,164800,513356983,1484,1484,1484,1484,0
|
|
20240408,164700,513356983,1484,1484,1484,1484,0
|
|
20240408,164600,513356983,1484,1484,1484,1484,0
|
|
20240408,164500,513356983,1484,1484,1484,1484,0
|
|
20240408,164400,513356983,1484,1484,1484,1484,0
|
|
20240408,164300,513356983,1484,1484,1484,1484,0
|
|
20240408,164200,513356983,1484,1484,1484,1484,0
|
|
20240408,164100,513356983,1484,1484,1484,1484,0
|
|
20240408,164000,513356983,1484,1484,1484,1484,0
|
|
20240408,163900,513356983,1484,1484,1484,1484,0
|
|
20240408,163800,513356983,1484,1484,1484,1484,0
|
|
20240408,163700,513356983,1484,1484,1484,1484,0
|
|
20240408,163600,513356983,1484,1484,1484,1484,0
|
|
20240408,163500,513356983,1484,1484,1484,1484,0
|
|
20240408,163400,513356983,1484,1484,1484,1484,0
|
|
20240408,163300,513356983,1484,1484,1484,1484,0
|
|
20240408,163200,513356983,1484,1484,1484,1484,0
|
|
20240408,163100,513356983,1484,1484,1484,1484,21680
|
|
20240408,163000,513356983,1484,1484,1484,1484,0
|
|
20240408,162900,513356983,1484,1484,1484,1484,0
|
|
20240408,162800,513356983,1484,1484,1484,1484,0
|
|
20240408,162700,513356983,1484,1484,1484,1484,0
|
|
20240408,162600,513356983,1484,1484,1484,1484,0
|
|
20240408,162500,513356983,1484,1484,1484,1484,0
|
|
20240408,162400,513356983,1484,1484,1484,1484,0
|
|
20240408,162300,513356983,1484,1484,1484,1484,0
|
|
20240408,162200,513356983,1484,1484,1484,1484,0
|
|
20240408,162100,513356983,1484,1484,1484,1484,0
|
|
20240408,162000,513356983,1484,1484,1484,1484,0
|
|
20240408,161900,513356983,1484,1484,1484,1484,0
|
|
20240408,161800,513356983,1484,1484,1484,1484,0
|
|
20240408,161700,513356983,1484,1484,1484,1484,0
|
|
20240408,161600,513356983,1484,1484,1484,1484,0
|
|
20240408,161500,513356983,1484,1484,1484,1484,0
|
|
20240408,161400,513356983,1484,1484,1484,1484,0
|
|
20240408,161300,513356983,1484,1484,1484,1484,0
|
|
20240408,161200,513356983,1484,1484,1484,1484,0
|
|
20240408,161100,513356983,1484,1484,1484,1484,0
|
|
20240408,161000,513356983,1484,1484,1484,1484,0
|
|
20240408,160900,513356983,1484,1484,1484,1484,0
|
|
20240408,160800,513356983,1484,1484,1484,1484,0
|
|
20240408,160700,513356983,1484,1484,1484,1484,0
|
|
20240408,160600,513356983,1484,1484,1484,1484,0
|
|
20240408,160500,513356983,1484,1484,1484,1484,0
|
|
20240408,160400,513356983,1484,1484,1484,1484,0
|
|
20240408,160300,513356983,1484,1484,1484,1484,0
|
|
20240408,160200,513356983,1484,1484,1484,1484,0
|
|
20240408,160100,513356983,1484,1484,1484,1484,21680
|
|
20240408,160000,513356983,1484,1484,1484,1484,0
|
|
20240408,155900,513356983,1484,1484,1484,1484,0
|
|
20240408,155800,513356983,1484,1484,1484,1484,0
|
|
20240408,155700,513356983,1484,1484,1484,1484,0
|
|
20240408,155600,513356983,1484,1484,1484,1484,0
|
|
20240408,155500,513356983,1484,1484,1484,1484,0
|
|
20240408,155400,513356983,1484,1484,1484,1484,0
|
|
20240408,155300,513356983,1484,1484,1484,1484,0
|
|
20240408,155200,513356983,1484,1484,1484,1484,0
|
|
20240408,155100,513356983,1484,1484,1484,1484,0
|
|
20240408,155000,513356983,1484,1484,1484,1484,0
|
|
20240408,154900,513356983,1484,1484,1484,1484,0
|
|
20240408,154800,513356983,1484,1484,1484,1484,0
|
|
20240408,154700,513356983,1484,1484,1484,1484,0
|
|
20240408,154600,513356983,1484,1484,1484,1484,0
|
|
20240408,154500,513356983,1484,1484,1484,1484,0
|
|
20240408,154400,513356983,1484,1484,1484,1484,0
|
|
20240408,154300,513356983,1484,1484,1484,1484,0
|
|
20240408,154200,513356983,1484,1484,1484,1484,0
|
|
20240408,154100,513356983,1484,1484,1484,1484,0
|
|
20240408,154000,513356983,1484,1484,1484,1484,0
|
|
20240408,153900,513356983,1484,1484,1484,1484,0
|
|
20240408,153800,513356983,1484,1484,1484,1484,0
|
|
20240408,153700,513356983,1484,1484,1484,1484,0
|
|
20240408,153600,513356983,1484,1484,1484,1484,0
|
|
20240408,153500,513356983,1484,1484,1484,1484,0
|
|
20240408,153400,513356983,1484,1484,1484,1484,0
|
|
20240408,153300,513356983,1484,1484,1484,1484,0
|
|
20240408,153200,513356983,1484,1484,1484,1484,0
|
|
20240408,153100,513356983,1484,1484,1484,1484,21680
|
|
20240408,153000,513356983,1484,1484,1484,1484,21680
|
|
20240408,152900,481183863,1491,1491,1491,1491,0
|
|
20240408,152800,481183863,1491,1491,1491,1491,0
|
|
20240408,152700,481183863,1491,1491,1491,1491,0
|
|
20240408,152600,481183863,1491,1491,1491,1491,0
|
|
20240408,152500,481183863,1491,1491,1491,1491,0
|
|
20240408,152400,481183863,1491,1491,1491,1491,0
|
|
20240408,152300,481183863,1491,1491,1491,1491,0
|
|
20240408,152200,481183863,1491,1491,1491,1491,0
|
|
20240408,152100,481183863,1491,1491,1491,1491,0
|
|
20240408,152000,481183863,1491,1491,1491,1491,0
|
|
20240408,151900,481183863,1491,1485,1491,1482,26120
|
|
20240408,151800,442312440,1485,1485,1486,1482,11257
|
|
20240408,151700,425598153,1486,1486,1488,1486,7529
|
|
20240408,151600,414407415,1486,1485,1487,1485,2350
|
|
20240408,151500,410915205,1488,1487,1488,1478,4542
|
|
20240408,151400,404158749,1487,1473,1487,1473,26309
|
|
20240408,151300,365198749,1473,1477,1477,1470,3206
|
|
20240408,151200,360463517,1476,1471,1476,1471,6214
|
|
20240408,151100,351302165,1449,1465,1472,1449,314
|
|
20240408,151000,350842965,1465,1470,1472,1465,3935
|
|
20240408,150900,345053370,1472,1470,1473,1470,4345
|
|
20240408,150800,338660905,1474,1460,1474,1460,5038
|
|
20240408,150700,331275091,1456,1453,1456,1453,3993
|
|
20240408,150600,325470222,1453,1453,1453,1453,0
|
|
20240408,150500,325470222,1453,1453,1453,1453,0
|
|
20240408,150400,325470222,1453,1453,1453,1453,1
|
|
20240408,150300,325468769,1453,1453,1453,1453,1
|
|
20240408,150200,325467316,1450,1450,1450,1450,908
|
|
20240408,150100,324150716,1451,1452,1452,1451,112
|
|
20240408,150000,323988201,1452,1453,1453,1452,24
|
|
20240408,145900,323953331,1453,1453,1453,1453,22
|
|
20240408,145800,323921365,1453,1453,1453,1453,0
|
|
20240408,145700,323921365,1453,1453,1453,1453,26
|
|
20240408,145600,323883587,1453,1453,1453,1453,0
|
|
20240408,145500,323883587,1453,1453,1453,1453,5
|
|
20240408,145400,323876322,1453,1453,1453,1453,0
|
|
20240408,145300,323876322,1453,1453,1453,1453,0
|
|
20240408,145200,323876322,1453,1453,1453,1453,50
|
|
20240408,145100,323803672,1448,1448,1448,1448,0
|
|
20240408,145000,323803672,1448,1448,1448,1448,0
|
|
20240408,144900,323803672,1448,1448,1448,1448,38
|
|
20240408,144800,323748648,1446,1447,1447,1446,2000
|
|
20240408,144700,320856551,1447,1447,1447,1447,208
|
|
20240408,144600,320555575,1447,1447,1447,1447,195
|
|
20240408,144500,320273410,1448,1448,1448,1448,1
|
|
20240408,144400,320271962,1448,1448,1448,1448,0
|
|
20240408,144300,320271962,1448,1448,1448,1448,0
|
|
20240408,144200,320271962,1448,1448,1448,1448,0
|
|
20240408,144100,320271962,1448,1448,1448,1448,161
|
|
20240408,144000,320038834,1448,1449,1453,1448,252
|
|
20240408,143900,319673932,1448,1449,1449,1448,108
|
|
20240408,143800,319517540,1449,1449,1449,1449,0
|
|
20240408,143700,319517540,1449,1449,1449,1449,0
|
|
20240408,143600,319517540,1449,1449,1449,1449,46
|
|
20240408,143500,319450886,1449,1449,1449,1449,15
|
|
20240408,143400,319429151,1453,1452,1453,1452,2
|
|
20240408,143300,319426246,1447,1447,1447,1447,0
|
|
20240408,143200,319426246,1447,1447,1447,1447,1499
|
|
20240408,143100,317257193,1447,1447,1447,1446,204
|
|
20240408,143000,316962188,1452,1452,1452,1452,1
|
|
20240408,142900,316960736,1453,1453,1453,1453,0
|
|
20240408,142800,316960736,1453,1453,1453,1453,3
|
|
20240408,142700,316956377,1453,1446,1453,1446,3
|
|
20240408,142600,316952025,1447,1447,1447,1447,1693
|
|
20240408,142500,314502254,1447,1447,1447,1447,0
|
|
20240408,142400,314502254,1447,1447,1447,1447,180
|
|
20240408,142300,314241794,1448,1448,1448,1448,0
|
|
20240408,142200,314241794,1448,1448,1448,1448,50
|
|
20240408,142100,314169394,1449,1449,1449,1449,0
|
|
20240408,142000,314169394,1449,1449,1449,1449,16
|
|
20240408,141900,314146210,1449,1449,1449,1449,21
|
|
20240408,141800,314115781,1453,1453,1453,1453,0
|
|
20240408,141700,314115781,1453,1453,1453,1453,4
|
|
20240408,141600,314109969,1454,1453,1454,1453,87
|
|
20240408,141500,313983536,1453,1448,1453,1448,6
|
|
20240408,141400,313974823,1448,1448,1448,1448,1
|
|
20240408,141300,313973375,1449,1449,1449,1449,0
|
|
20240408,141200,313973375,1449,1449,1449,1449,0
|
|
20240408,141100,313973375,1449,1449,1449,1449,45
|
|
20240408,141000,313908170,1449,1449,1449,1449,0
|
|
20240408,140900,313908170,1449,1449,1449,1449,0
|
|
20240408,140800,313908170,1449,1449,1449,1449,0
|
|
20240408,140700,313908170,1449,1449,1449,1449,0
|
|
20240408,140600,313908170,1449,1449,1449,1449,0
|
|
20240408,140500,313908170,1449,1449,1449,1449,5
|
|
20240408,140400,313900925,1449,1449,1449,1449,1
|
|
20240408,140300,313899476,1449,1449,1449,1449,1
|
|
20240408,140200,313898027,1449,1453,1453,1449,4923
|
|
20240408,140100,306745024,1453,1453,1453,1453,0
|
|
20240408,140000,306745024,1453,1453,1453,1453,0
|
|
20240408,135900,306745024,1453,1453,1453,1453,1
|
|
20240408,135800,306743571,1449,1449,1449,1449,0
|
|
20240408,135700,306743571,1449,1449,1449,1449,231
|
|
20240408,135600,306408852,1449,1449,1449,1449,0
|
|
20240408,135500,306408852,1449,1449,1449,1449,0
|
|
20240408,135400,306408852,1449,1449,1449,1449,0
|
|
20240408,135300,306408852,1449,1443,1449,1443,101
|
|
20240408,135200,306262803,1437,1437,1437,1437,0
|
|
20240408,135100,306262803,1437,1437,1437,1437,0
|
|
20240408,135000,306262803,1437,1437,1437,1437,1203
|
|
20240408,134900,304534092,1435,1444,1444,1435,9167
|
|
20240408,134800,291318962,1445,1446,1446,1445,2854
|
|
20240408,134700,287193603,1446,1447,1447,1446,1135
|
|
20240408,134600,285551343,1449,1450,1450,1449,51
|
|
20240408,134500,285477394,1449,1449,1449,1449,17
|
|
20240408,134400,285452761,1449,1449,1449,1449,0
|
|
20240408,134300,285452761,1449,1449,1449,1449,0
|
|
20240408,134200,285452761,1449,1449,1449,1449,34
|
|
20240408,134100,285403495,1450,1450,1450,1450,1
|
|
20240408,134000,285402045,1449,1449,1449,1449,0
|
|
20240408,133900,285402045,1449,1449,1449,1449,16
|
|
20240408,133800,285378861,1449,1449,1449,1449,4
|
|
20240408,133700,285373065,1449,1449,1449,1449,20
|
|
20240408,133600,285344085,1449,1447,1449,1447,40
|
|
20240408,133500,285286185,1445,1445,1445,1445,4670
|
|
20240408,133400,278538035,1445,1438,1445,1438,1102
|
|
20240408,133300,276953058,1438,1438,1438,1438,0
|
|
20240408,133200,276953058,1438,1445,1445,1438,38
|
|
20240408,133100,276898400,1438,1438,1438,1438,0
|
|
20240408,133000,276898400,1438,1438,1438,1438,0
|
|
20240408,132900,276898400,1438,1438,1438,1438,60
|
|
20240408,132800,276812120,1438,1438,1438,1438,0
|
|
20240408,132700,276812120,1438,1438,1438,1438,0
|
|
20240408,132600,276812120,1438,1438,1438,1438,30
|
|
20240408,132500,276768980,1439,1439,1439,1439,80
|
|
20240408,132400,276653860,1439,1442,1442,1439,3439
|
|
20240408,132300,271700545,1442,1445,1445,1442,3729
|
|
20240408,132200,266316250,1445,1448,1448,1445,833
|
|
20240408,132100,265111784,1447,1447,1447,1447,0
|
|
20240408,132000,265111784,1447,1447,1447,1447,0
|
|
20240408,131900,265111784,1447,1447,1447,1447,0
|
|
20240408,131800,265111784,1447,1447,1447,1447,0
|
|
20240408,131700,265111784,1447,1447,1447,1447,0
|
|
20240408,131600,265111784,1447,1447,1447,1447,0
|
|
20240408,131500,265111784,1447,1447,1447,1447,0
|
|
20240408,131400,265111784,1447,1447,1447,1447,288
|
|
20240408,131300,264695048,1447,1447,1447,1447,0
|
|
20240408,131200,264695048,1447,1447,1447,1447,0
|
|
20240408,131100,264695048,1447,1447,1447,1447,210
|
|
20240408,131000,264391178,1447,1447,1447,1447,0
|
|
20240408,130900,264391178,1447,1449,1449,1447,1380
|
|
20240408,130800,262393396,1447,1451,1451,1447,477
|
|
20240408,130700,261701639,1451,1452,1452,1451,610
|
|
20240408,130600,260816139,1453,1453,1453,1453,100
|
|
20240408,130500,260670839,1453,1453,1453,1453,0
|
|
20240408,130400,260670839,1453,1453,1453,1453,21
|
|
20240408,130300,260640326,1453,1453,1453,1453,10
|
|
20240408,130200,260625796,1452,1452,1452,1452,0
|
|
20240408,130100,260625796,1452,1452,1452,1452,494
|
|
20240408,130000,259908508,1450,1450,1450,1450,0
|
|
20240408,125900,259908508,1450,1450,1450,1450,0
|
|
20240408,125800,259908508,1450,1449,1450,1449,186
|
|
20240408,125700,259638874,1447,1447,1447,1447,0
|
|
20240408,125600,259638874,1447,1447,1447,1447,23
|
|
20240408,125500,259605593,1447,1447,1447,1447,0
|
|
20240408,125400,259605593,1447,1447,1447,1447,29
|
|
20240408,125300,259563630,1447,1447,1447,1447,0
|
|
20240408,125200,259563630,1447,1447,1447,1447,0
|
|
20240408,125100,259563630,1447,1447,1447,1447,0
|
|
20240408,125000,259563630,1447,1451,1451,1447,3187
|
|
20240408,124900,254951850,1452,1452,1452,1452,1
|
|
20240408,124800,254950398,1451,1451,1451,1451,0
|
|
20240408,124700,254950398,1451,1452,1452,1451,156
|
|
20240408,124600,254723903,1453,1458,1458,1453,48
|
|
20240408,124500,254653989,1459,1459,1459,1459,0
|
|
20240408,124400,254653989,1459,1452,1459,1452,20
|
|
20240408,124300,254624942,1459,1458,1459,1452,115
|
|
20240408,124200,254457949,1452,1452,1452,1452,0
|
|
20240408,124100,254457949,1452,1452,1452,1452,0
|
|
20240408,124000,254457949,1452,1451,1452,1451,66
|
|
20240408,123900,254362180,1451,1451,1451,1451,200
|
|
20240408,123800,254071980,1448,1448,1448,1448,1
|
|
20240408,123700,254070532,1448,1448,1448,1448,46
|
|
20240408,123600,254003924,1450,1450,1450,1450,104
|
|
20240408,123500,253853124,1451,1451,1451,1451,0
|
|
20240408,123400,253853124,1451,1450,1451,1450,22
|
|
20240408,123300,253821222,1450,1450,1450,1450,0
|
|
20240408,123200,253821222,1450,1450,1450,1450,0
|
|
20240408,123100,253821222,1450,1450,1450,1450,0
|
|
20240408,123000,253821222,1450,1450,1450,1450,63
|
|
20240408,122900,253729872,1445,1445,1445,1445,0
|
|
20240408,122800,253729872,1445,1445,1445,1445,0
|
|
20240408,122700,253729872,1445,1450,1450,1445,600
|
|
20240408,122600,252860872,1450,1450,1450,1450,0
|
|
20240408,122500,252860872,1450,1450,1450,1450,18
|
|
20240408,122400,252834772,1450,1450,1450,1450,75
|
|
20240408,122300,252726022,1450,1450,1450,1450,40
|
|
20240408,122200,252668022,1445,1445,1445,1445,0
|
|
20240408,122100,252668022,1445,1445,1445,1445,100
|
|
20240408,122000,252523522,1445,1445,1445,1445,22
|
|
20240408,121900,252491732,1445,1445,1445,1445,0
|
|
20240408,121800,252491732,1445,1445,1445,1445,0
|
|
20240408,121700,252491732,1445,1445,1445,1445,100
|
|
20240408,121600,252347232,1445,1445,1445,1445,0
|
|
20240408,121500,252347232,1445,1445,1445,1445,3
|
|
20240408,121400,252342897,1445,1446,1446,1445,6744
|
|
20240408,121300,242597516,1452,1447,1452,1446,338
|
|
20240408,121200,242108428,1445,1445,1445,1445,0
|
|
20240408,121100,242108428,1445,1445,1445,1445,0
|
|
20240408,121000,242108428,1445,1445,1445,1445,0
|
|
20240408,120900,242108428,1445,1445,1445,1445,0
|
|
20240408,120800,242108428,1445,1445,1445,1445,0
|
|
20240408,120700,242108428,1445,1450,1450,1445,2712
|
|
20240408,120600,238185074,1458,1458,1458,1458,0
|
|
20240408,120500,238185074,1458,1458,1458,1458,0
|
|
20240408,120400,238185074,1458,1458,1458,1458,0
|
|
20240408,120300,238185074,1458,1458,1458,1458,0
|
|
20240408,120200,238185074,1458,1458,1458,1458,300
|
|
20240408,120100,237747674,1458,1458,1458,1458,0
|
|
20240408,120000,237747674,1458,1458,1458,1458,7
|
|
20240408,115900,237737468,1464,1464,1464,1464,0
|
|
20240408,115800,237737468,1464,1464,1464,1464,3
|
|
20240408,115700,237733076,1464,1464,1464,1464,0
|
|
20240408,115600,237733076,1464,1464,1464,1464,30
|
|
20240408,115500,237689156,1464,1464,1464,1464,2382
|
|
20240408,115400,234201908,1464,1460,1464,1460,3
|
|
20240408,115300,234197524,1458,1458,1458,1458,0
|
|
20240408,115200,234197524,1458,1458,1458,1458,99
|
|
20240408,115100,234053182,1458,1449,1458,1449,2
|
|
20240408,115000,234050275,1445,1446,1446,1445,905
|
|
20240408,114900,232742050,1445,1445,1445,1445,10
|
|
20240408,114800,232727600,1445,1445,1445,1445,701
|
|
20240408,114700,231714655,1445,1445,1445,1445,10
|
|
20240408,114600,231700205,1445,1445,1445,1445,0
|
|
20240408,114500,231700205,1445,1445,1445,1445,1
|
|
20240408,114400,231698760,1445,1445,1445,1445,0
|
|
20240408,114300,231698760,1445,1445,1445,1445,0
|
|
20240408,114200,231698760,1445,1445,1445,1445,0
|
|
20240408,114100,231698760,1445,1449,1449,1445,172
|
|
20240408,114000,231450212,1449,1449,1449,1449,9
|
|
20240408,113900,231437171,1449,1449,1449,1449,77
|
|
20240408,113800,231325598,1449,1449,1449,1449,1683
|
|
20240408,113700,228886931,1444,1444,1444,1444,0
|
|
20240408,113600,228886931,1444,1450,1450,1444,497
|
|
20240408,113500,228166663,1454,1455,1455,1454,94
|
|
20240408,113400,228029894,1455,1455,1455,1455,33
|
|
20240408,113300,227981879,1456,1456,1456,1456,0
|
|
20240408,113200,227981879,1456,1456,1456,1456,4
|
|
20240408,113100,227976055,1458,1458,1458,1458,10
|
|
20240408,113000,227961475,1458,1458,1458,1458,3
|
|
20240408,112900,227957101,1460,1460,1460,1460,0
|
|
20240408,112800,227957101,1460,1460,1460,1460,28
|
|
20240408,112700,227916221,1460,1460,1460,1460,10
|
|
20240408,112600,227901621,1455,1455,1455,1455,0
|
|
20240408,112500,227901621,1455,1455,1455,1455,0
|
|
20240408,112400,227901621,1455,1451,1455,1450,2224
|
|
20240408,112300,224676107,1451,1460,1460,1451,5265
|
|
20240408,112200,217008169,1460,1460,1460,1460,0
|
|
20240408,112100,217008169,1460,1460,1460,1460,14
|
|
20240408,112000,216987729,1458,1460,1460,1458,469
|
|
20240408,111900,216303157,1460,1460,1460,1460,167
|
|
20240408,111800,216059337,1460,1460,1460,1460,31
|
|
20240408,111700,216014077,1460,1460,1460,1460,0
|
|
20240408,111600,216014077,1460,1460,1460,1460,576
|
|
20240408,111500,215173117,1460,1460,1460,1460,0
|
|
20240408,111400,215173117,1460,1460,1460,1460,0
|
|
20240408,111300,215173117,1460,1460,1460,1460,0
|
|
20240408,111200,215173117,1460,1460,1460,1460,0
|
|
20240408,111100,215173117,1460,1460,1460,1460,0
|
|
20240408,111000,215173117,1460,1460,1460,1460,2
|
|
20240408,110900,215170197,1460,1460,1460,1460,0
|
|
20240408,110800,215170197,1460,1460,1460,1460,0
|
|
20240408,110700,215170197,1460,1460,1460,1460,32
|
|
20240408,110600,215123477,1460,1460,1460,1460,0
|
|
20240408,110500,215123477,1460,1460,1460,1460,326
|
|
20240408,110400,214647517,1460,1460,1460,1460,1
|
|
20240408,110300,214646057,1460,1460,1469,1460,319
|
|
20240408,110200,214178517,1460,1460,1460,1460,0
|
|
20240408,110100,214178517,1460,1460,1469,1460,1215
|
|
20240408,110000,212394717,1460,1461,1461,1460,269
|
|
20240408,105900,212001738,1462,1462,1462,1462,0
|
|
20240408,105800,212001738,1462,1462,1462,1462,0
|
|
20240408,105700,212001738,1462,1462,1463,1462,2615
|
|
20240408,105600,208178402,1462,1462,1462,1462,0
|
|
20240408,105500,208178402,1462,1463,1463,1462,1738
|
|
20240408,105400,205635888,1463,1470,1470,1463,70
|
|
20240408,105300,205533324,1463,1463,1463,1463,0
|
|
20240408,105200,205533324,1463,1469,1469,1463,2432
|
|
20240408,105100,201964498,1470,1470,1470,1470,0
|
|
20240408,105000,201964498,1470,1470,1470,1470,230
|
|
20240408,104900,201626398,1470,1470,1470,1470,0
|
|
20240408,104800,201626398,1470,1470,1470,1470,50
|
|
20240408,104700,201552898,1470,1470,1470,1470,31
|
|
20240408,104600,201507328,1471,1471,1471,1471,0
|
|
20240408,104500,201507328,1471,1471,1471,1471,0
|
|
20240408,104400,201507328,1471,1471,1471,1471,0
|
|
20240408,104300,201507328,1471,1471,1471,1471,0
|
|
20240408,104200,201507328,1471,1471,1471,1471,4
|
|
20240408,104100,201501444,1471,1471,1471,1471,105
|
|
20240408,104000,201346989,1470,1470,1470,1470,0
|
|
20240408,103900,201346989,1470,1470,1470,1470,203
|
|
20240408,103800,201048579,1471,1471,1471,1471,645
|
|
20240408,103700,200099784,1472,1472,1472,1472,84
|
|
20240408,103600,199976136,1472,1473,1473,1472,85
|
|
20240408,103500,199850943,1473,1474,1474,1473,429
|
|
20240408,103400,199218960,1473,1473,1473,1473,0
|
|
20240408,103300,199218960,1473,1473,1473,1473,0
|
|
20240408,103200,199218960,1473,1473,1473,1473,0
|
|
20240408,103100,199218960,1473,1473,1473,1473,0
|
|
20240408,103000,199218960,1473,1473,1473,1473,0
|
|
20240408,102900,199218960,1473,1473,1473,1473,27
|
|
20240408,102800,199179189,1473,1473,1473,1473,151
|
|
20240408,102700,198956766,1477,1477,1477,1477,0
|
|
20240408,102600,198956766,1477,1476,1477,1476,3196
|
|
20240408,102500,194237470,1476,1476,1476,1476,0
|
|
20240408,102400,194237470,1476,1476,1476,1476,0
|
|
20240408,102300,194237470,1476,1476,1476,1476,11
|
|
20240408,102200,194221234,1476,1476,1476,1476,0
|
|
20240408,102100,194221234,1476,1476,1476,1476,9
|
|
20240408,102000,194207950,1475,1475,1475,1475,20
|
|
20240408,101900,194178450,1471,1471,1471,1471,0
|
|
20240408,101800,194178450,1471,1476,1477,1471,3013
|
|
20240408,101700,189728268,1477,1477,1477,1477,1
|
|
20240408,101600,189726791,1470,1470,1470,1470,0
|
|
20240408,101500,189726791,1470,1470,1470,1470,0
|
|
20240408,101400,189726791,1470,1472,1472,1470,400
|
|
20240408,101300,189138670,1477,1477,1477,1477,0
|
|
20240408,101200,189138670,1477,1477,1477,1477,0
|
|
20240408,101100,189138670,1477,1477,1477,1477,0
|
|
20240408,101000,189138670,1477,1478,1478,1477,6363
|
|
20240408,100900,179740508,1478,1481,1481,1478,593
|
|
20240408,100800,178862894,1483,1481,1483,1481,191
|
|
20240408,100700,178580021,1484,1484,1484,1484,85
|
|
20240408,100600,178453881,1484,1484,1484,1484,2
|
|
20240408,100500,178450913,1485,1481,1485,1481,241
|
|
20240408,100400,178093582,1480,1479,1480,1478,1624
|
|
20240408,100300,175692694,1480,1480,1480,1480,154
|
|
20240408,100200,175464774,1480,1478,1480,1478,132
|
|
20240408,100100,175269638,1479,1479,1479,1479,85
|
|
20240408,100000,175143923,1478,1480,1480,1478,115
|
|
20240408,095900,174973924,1479,1478,1479,1478,56
|
|
20240408,095800,174891101,1477,1477,1477,1477,2
|
|
20240408,095700,174888147,1472,1472,1472,1472,400
|
|
20240408,095600,174299347,1471,1471,1471,1471,241
|
|
20240408,095500,173944836,1472,1470,1472,1470,6340
|
|
20240408,095400,164612416,1472,1472,1472,1472,0
|
|
20240408,095300,164612416,1472,1467,1472,1467,119
|
|
20240408,095200,164437493,1462,1467,1467,1462,1500
|
|
20240408,095100,162239003,1467,1471,1471,1464,4966
|
|
20240408,095000,154951854,1468,1468,1468,1468,500
|
|
20240408,094900,154217854,1468,1468,1468,1468,0
|
|
20240408,094800,154217854,1468,1480,1480,1468,2519
|
|
20240408,094700,150513477,1481,1481,1481,1481,0
|
|
20240408,094600,150513477,1481,1475,1481,1475,127
|
|
20240408,094500,150325532,1468,1477,1477,1468,18570
|
|
20240408,094400,122946605,1477,1477,1477,1477,250
|
|
20240408,094300,122577355,1480,1482,1485,1480,1100
|
|
20240408,094200,120948911,1482,1482,1482,1482,30
|
|
20240408,094100,120904451,1485,1485,1485,1485,0
|
|
20240408,094000,120904451,1485,1485,1485,1485,18
|
|
20240408,093900,120877721,1485,1489,1489,1485,5106
|
|
20240408,093800,113277371,1489,1483,1489,1483,1067
|
|
20240408,093700,111691271,1471,1480,1480,1471,3527
|
|
20240408,093600,106473099,1480,1485,1485,1480,1797
|
|
20240408,093500,103811039,1485,1474,1485,1474,14392
|
|
20240408,093400,82545322,1468,1470,1470,1468,1228
|
|
20240408,093300,80740782,1470,1470,1470,1470,100
|
|
20240408,093200,80593782,1470,1468,1470,1468,10
|
|
20240408,093100,80579088,1470,1470,1470,1470,0
|
|
20240408,093000,80579088,1470,1470,1470,1470,6
|
|
20240408,092900,80570268,1466,1466,1466,1466,161
|
|
20240408,092800,80334242,1474,1474,1474,1474,100
|
|
20240408,092700,80186842,1474,1473,1474,1473,696
|
|
20240408,092600,79161021,1473,1473,1473,1473,2518
|
|
20240408,092500,75452007,1461,1461,1461,1461,0
|
|
20240408,092400,75452007,1461,1461,1461,1461,111
|
|
20240408,092300,75289836,1461,1461,1461,1461,225
|
|
20240408,092200,74961111,1461,1461,1461,1461,8
|
|
20240408,092100,74949423,1460,1461,1461,1460,335
|
|
20240408,092000,74460130,1461,1462,1462,1461,370
|
|
20240408,091900,73919312,1468,1467,1468,1467,2054
|
|
20240408,091800,70904124,1461,1464,1464,1461,78
|
|
20240408,091700,70790136,1464,1470,1470,1464,4458
|
|
20240408,091600,64247466,1470,1470,1470,1470,0
|
|
20240408,091500,64247466,1470,1470,1477,1470,400
|
|
20240408,091400,63657132,1470,1466,1470,1466,6970
|
|
20240408,091300,53411428,1466,1470,1470,1466,706
|
|
20240408,091200,52375672,1470,1470,1470,1470,325
|
|
20240408,091100,51897922,1468,1479,1480,1468,1910
|
|
20240408,091000,49073173,1479,1479,1479,1479,0
|
|
20240408,090900,49073173,1479,1479,1479,1479,500
|
|
20240408,090800,48333673,1479,1470,1480,1470,2903
|
|
20240408,090700,44043623,1470,1470,1470,1470,336
|
|
20240408,090600,43549703,1456,1456,1459,1456,804
|
|
20240408,090500,42376769,1450,1450,1450,1450,270
|
|
20240408,090400,41985269,1450,1449,1450,1449,195
|
|
20240408,090300,41702664,1448,1448,1448,1438,1121
|
|
20240408,090200,40079490,1435,1435,1447,1435,22090
|
|
20240408,090100,8373811,1434,1448,1448,1430,76
|
|
20240408,090000,8264411,1448,1422,1448,1422,5808
|