602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,185800,3304615939,1438,1438,1438,1438,0
|
|
20240423,185700,3304615939,1438,1438,1438,1438,0
|
|
20240423,185600,3304615939,1438,1438,1438,1438,0
|
|
20240423,185500,3304615939,1438,1438,1438,1438,0
|
|
20240423,185400,3304615939,1438,1438,1438,1438,0
|
|
20240423,185300,3304615939,1438,1438,1438,1438,0
|
|
20240423,185200,3304615939,1438,1438,1438,1438,0
|
|
20240423,185100,3304615939,1438,1438,1438,1438,0
|
|
20240423,185000,3304615939,1438,1438,1438,1438,0
|
|
20240423,184900,3304615939,1438,1438,1438,1438,0
|
|
20240423,184800,3304615939,1438,1438,1438,1438,0
|
|
20240423,184700,3304615939,1438,1438,1438,1438,0
|
|
20240423,184600,3304615939,1438,1438,1438,1438,0
|
|
20240423,184500,3304615939,1438,1438,1438,1438,0
|
|
20240423,184400,3304615939,1438,1438,1438,1438,0
|
|
20240423,184300,3304615939,1438,1438,1438,1438,0
|
|
20240423,184200,3304615939,1438,1438,1438,1438,0
|
|
20240423,184100,3304615939,1438,1438,1438,1438,0
|
|
20240423,184000,3304615939,1438,1438,1438,1438,0
|
|
20240423,183900,3304615939,1438,1438,1438,1438,0
|
|
20240423,183800,3304615939,1438,1438,1438,1438,0
|
|
20240423,183700,3304615939,1438,1438,1438,1438,0
|
|
20240423,183600,3304615939,1438,1438,1438,1438,0
|
|
20240423,183500,3304615939,1438,1438,1438,1438,0
|
|
20240423,183400,3304615939,1438,1438,1438,1438,0
|
|
20240423,183300,3304615939,1438,1438,1438,1438,0
|
|
20240423,183200,3304615939,1438,1438,1438,1438,0
|
|
20240423,183100,3304615939,1438,1438,1438,1438,0
|
|
20240423,183000,3304615939,1438,1438,1438,1438,0
|
|
20240423,182900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,182800,3304615939,1438,1438,1438,1438,0
|
|
20240423,182700,3304615939,1438,1438,1438,1438,0
|
|
20240423,182600,3304615939,1438,1438,1438,1438,0
|
|
20240423,182500,3304615939,1438,1438,1438,1438,0
|
|
20240423,182400,3304615939,1438,1438,1438,1438,0
|
|
20240423,182300,3304615939,1438,1438,1438,1438,0
|
|
20240423,182200,3304615939,1438,1438,1438,1438,0
|
|
20240423,182100,3304615939,1438,1438,1438,1438,0
|
|
20240423,182000,3304615939,1438,1438,1438,1438,0
|
|
20240423,181900,3304615939,1438,1438,1438,1438,0
|
|
20240423,181800,3304615939,1438,1438,1438,1438,0
|
|
20240423,181700,3304615939,1438,1438,1438,1438,0
|
|
20240423,181600,3304615939,1438,1438,1438,1438,0
|
|
20240423,181500,3304615939,1438,1438,1438,1438,0
|
|
20240423,181400,3304615939,1438,1438,1438,1438,0
|
|
20240423,181300,3304615939,1438,1438,1438,1438,0
|
|
20240423,181200,3304615939,1438,1438,1438,1438,0
|
|
20240423,181100,3304615939,1438,1438,1438,1438,0
|
|
20240423,181000,3304615939,1438,1438,1438,1438,0
|
|
20240423,180900,3304615939,1438,1438,1438,1438,0
|
|
20240423,180800,3304615939,1438,1438,1438,1438,0
|
|
20240423,180700,3304615939,1438,1438,1438,1438,0
|
|
20240423,180600,3304615939,1438,1438,1438,1438,0
|
|
20240423,180500,3304615939,1438,1438,1438,1438,0
|
|
20240423,180400,3304615939,1438,1438,1438,1438,0
|
|
20240423,180300,3304615939,1438,1438,1438,1438,0
|
|
20240423,180200,3304615939,1438,1438,1438,1438,0
|
|
20240423,180100,3304615939,1438,1438,1438,1438,0
|
|
20240423,180000,3304615939,1438,1438,1438,1438,0
|
|
20240423,175900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,175800,3304615939,1438,1438,1438,1438,0
|
|
20240423,175700,3304615939,1438,1438,1438,1438,0
|
|
20240423,175600,3304615939,1438,1438,1438,1438,0
|
|
20240423,175500,3304615939,1438,1438,1438,1438,0
|
|
20240423,175400,3304615939,1438,1438,1438,1438,0
|
|
20240423,175300,3304615939,1438,1438,1438,1438,0
|
|
20240423,175200,3304615939,1438,1438,1438,1438,0
|
|
20240423,175100,3304615939,1438,1438,1438,1438,0
|
|
20240423,175000,3304615939,1438,1438,1438,1438,0
|
|
20240423,174900,3304615939,1438,1438,1438,1438,0
|
|
20240423,174800,3304615939,1438,1438,1438,1438,0
|
|
20240423,174700,3304615939,1438,1438,1438,1438,0
|
|
20240423,174600,3304615939,1438,1438,1438,1438,0
|
|
20240423,174500,3304615939,1438,1438,1438,1438,0
|
|
20240423,174400,3304615939,1438,1438,1438,1438,0
|
|
20240423,174300,3304615939,1438,1438,1438,1438,0
|
|
20240423,174200,3304615939,1438,1438,1438,1438,0
|
|
20240423,174100,3304615939,1438,1438,1438,1438,0
|
|
20240423,174000,3304615939,1438,1438,1438,1438,0
|
|
20240423,173900,3304615939,1438,1438,1438,1438,0
|
|
20240423,173800,3304615939,1438,1438,1438,1438,0
|
|
20240423,173700,3304615939,1438,1438,1438,1438,0
|
|
20240423,173600,3304615939,1438,1438,1438,1438,0
|
|
20240423,173500,3304615939,1438,1438,1438,1438,0
|
|
20240423,173400,3304615939,1438,1438,1438,1438,0
|
|
20240423,173300,3304615939,1438,1438,1438,1438,0
|
|
20240423,173200,3304615939,1438,1438,1438,1438,0
|
|
20240423,173100,3304615939,1438,1438,1438,1438,0
|
|
20240423,173000,3304615939,1438,1438,1438,1438,0
|
|
20240423,172900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,172800,3304615939,1438,1438,1438,1438,0
|
|
20240423,172700,3304615939,1438,1438,1438,1438,0
|
|
20240423,172600,3304615939,1438,1438,1438,1438,0
|
|
20240423,172500,3304615939,1438,1438,1438,1438,0
|
|
20240423,172400,3304615939,1438,1438,1438,1438,0
|
|
20240423,172300,3304615939,1438,1438,1438,1438,0
|
|
20240423,172200,3304615939,1438,1438,1438,1438,0
|
|
20240423,172100,3304615939,1438,1438,1438,1438,0
|
|
20240423,172000,3304615939,1438,1438,1438,1438,0
|
|
20240423,171900,3304615939,1438,1438,1438,1438,0
|
|
20240423,171800,3304615939,1438,1438,1438,1438,0
|
|
20240423,171700,3304615939,1438,1438,1438,1438,0
|
|
20240423,171600,3304615939,1438,1438,1438,1438,0
|
|
20240423,171500,3304615939,1438,1438,1438,1438,0
|
|
20240423,171400,3304615939,1438,1438,1438,1438,0
|
|
20240423,171300,3304615939,1438,1438,1438,1438,0
|
|
20240423,171200,3304615939,1438,1438,1438,1438,0
|
|
20240423,171100,3304615939,1438,1438,1438,1438,0
|
|
20240423,171000,3304615939,1438,1438,1438,1438,0
|
|
20240423,170900,3304615939,1438,1438,1438,1438,0
|
|
20240423,170800,3304615939,1438,1438,1438,1438,0
|
|
20240423,170700,3304615939,1438,1438,1438,1438,0
|
|
20240423,170600,3304615939,1438,1438,1438,1438,0
|
|
20240423,170500,3304615939,1438,1438,1438,1438,0
|
|
20240423,170400,3304615939,1438,1438,1438,1438,0
|
|
20240423,170300,3304615939,1438,1438,1438,1438,0
|
|
20240423,170200,3304615939,1438,1438,1438,1438,0
|
|
20240423,170100,3304615939,1438,1438,1438,1438,0
|
|
20240423,170000,3304615939,1438,1438,1438,1438,0
|
|
20240423,165900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,165800,3304615939,1438,1438,1438,1438,0
|
|
20240423,165700,3304615939,1438,1438,1438,1438,0
|
|
20240423,165600,3304615939,1438,1438,1438,1438,0
|
|
20240423,165500,3304615939,1438,1438,1438,1438,0
|
|
20240423,165400,3304615939,1438,1438,1438,1438,0
|
|
20240423,165300,3304615939,1438,1438,1438,1438,0
|
|
20240423,165200,3304615939,1438,1438,1438,1438,0
|
|
20240423,165100,3304615939,1438,1438,1438,1438,0
|
|
20240423,165000,3304615939,1438,1438,1438,1438,0
|
|
20240423,164900,3304615939,1438,1438,1438,1438,0
|
|
20240423,164800,3304615939,1438,1438,1438,1438,0
|
|
20240423,164700,3304615939,1438,1438,1438,1438,0
|
|
20240423,164600,3304615939,1438,1438,1438,1438,0
|
|
20240423,164500,3304615939,1438,1438,1438,1438,0
|
|
20240423,164400,3304615939,1438,1438,1438,1438,0
|
|
20240423,164300,3304615939,1438,1438,1438,1438,0
|
|
20240423,164200,3304615939,1438,1438,1438,1438,0
|
|
20240423,164100,3304615939,1438,1438,1438,1438,0
|
|
20240423,164000,3304615939,1438,1438,1438,1438,0
|
|
20240423,163900,3304615939,1438,1438,1438,1438,0
|
|
20240423,163800,3304615939,1438,1438,1438,1438,0
|
|
20240423,163700,3304615939,1438,1438,1438,1438,0
|
|
20240423,163600,3304615939,1438,1438,1438,1438,0
|
|
20240423,163500,3304615939,1438,1438,1438,1438,0
|
|
20240423,163400,3304615939,1438,1438,1438,1438,0
|
|
20240423,163300,3304615939,1438,1438,1438,1438,0
|
|
20240423,163200,3304615939,1438,1438,1438,1438,0
|
|
20240423,163100,3304615939,1438,1438,1438,1438,0
|
|
20240423,163000,3304615939,1438,1438,1438,1438,0
|
|
20240423,162900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,162800,3304615939,1438,1438,1438,1438,0
|
|
20240423,162700,3304615939,1438,1438,1438,1438,0
|
|
20240423,162600,3304615939,1438,1438,1438,1438,0
|
|
20240423,162500,3304615939,1438,1438,1438,1438,0
|
|
20240423,162400,3304615939,1438,1438,1438,1438,0
|
|
20240423,162300,3304615939,1438,1438,1438,1438,0
|
|
20240423,162200,3304615939,1438,1438,1438,1438,0
|
|
20240423,162100,3304615939,1438,1438,1438,1438,0
|
|
20240423,162000,3304615939,1438,1438,1438,1438,0
|
|
20240423,161900,3304615939,1438,1438,1438,1438,0
|
|
20240423,161800,3304615939,1438,1438,1438,1438,0
|
|
20240423,161700,3304615939,1438,1438,1438,1438,0
|
|
20240423,161600,3304615939,1438,1438,1438,1438,0
|
|
20240423,161500,3304615939,1438,1438,1438,1438,0
|
|
20240423,161400,3304615939,1438,1438,1438,1438,0
|
|
20240423,161300,3304615939,1438,1438,1438,1438,0
|
|
20240423,161200,3304615939,1438,1438,1438,1438,0
|
|
20240423,161100,3304615939,1438,1438,1438,1438,0
|
|
20240423,161000,3304615939,1438,1438,1438,1438,0
|
|
20240423,160900,3304615939,1438,1438,1438,1438,0
|
|
20240423,160800,3304615939,1438,1438,1438,1438,0
|
|
20240423,160700,3304615939,1438,1438,1438,1438,0
|
|
20240423,160600,3304615939,1438,1438,1438,1438,0
|
|
20240423,160500,3304615939,1438,1438,1438,1438,0
|
|
20240423,160400,3304615939,1438,1438,1438,1438,0
|
|
20240423,160300,3304615939,1438,1438,1438,1438,0
|
|
20240423,160200,3304615939,1438,1438,1438,1438,0
|
|
20240423,160100,3304615939,1438,1438,1438,1438,0
|
|
20240423,160000,3304615939,1438,1438,1438,1438,0
|
|
20240423,155900,3304615939,1438,1438,1438,1438,42373
|
|
20240423,155800,3304615939,1438,1438,1438,1438,0
|
|
20240423,155700,3304615939,1438,1438,1438,1438,0
|
|
20240423,155600,3304615939,1438,1438,1438,1438,0
|
|
20240423,155500,3304615939,1438,1438,1438,1438,0
|
|
20240423,155400,3304615939,1438,1438,1438,1438,0
|
|
20240423,155300,3304615939,1438,1438,1438,1438,0
|
|
20240423,155200,3304615939,1438,1438,1438,1438,0
|
|
20240423,155100,3304615939,1438,1438,1438,1438,0
|
|
20240423,155000,3304615939,1438,1438,1438,1438,0
|
|
20240423,154900,3304615939,1438,1438,1438,1438,0
|
|
20240423,154800,3304615939,1438,1438,1438,1438,0
|
|
20240423,154700,3304615939,1438,1438,1438,1438,0
|
|
20240423,154600,3304615939,1438,1438,1438,1438,0
|
|
20240423,154500,3304615939,1438,1438,1438,1438,0
|
|
20240423,154400,3304615939,1438,1438,1438,1438,0
|
|
20240423,154300,3304615939,1438,1438,1438,1438,0
|
|
20240423,154200,3304615939,1438,1438,1438,1438,0
|
|
20240423,154100,3304615939,1438,1438,1438,1438,0
|
|
20240423,154000,3304615939,1438,1438,1438,1438,0
|
|
20240423,153900,3304615939,1438,1438,1438,1438,0
|
|
20240423,153800,3304615939,1438,1438,1438,1438,0
|
|
20240423,153700,3304615939,1438,1438,1438,1438,0
|
|
20240423,153600,3304615939,1438,1438,1438,1438,0
|
|
20240423,153500,3304615939,1438,1438,1438,1438,0
|
|
20240423,153400,3304615939,1438,1438,1438,1438,0
|
|
20240423,153300,3304615939,1438,1438,1438,1438,0
|
|
20240423,153200,3304615939,1438,1438,1438,1438,0
|
|
20240423,153100,3304615939,1438,1438,1438,1438,0
|
|
20240423,153000,3304615939,1438,1438,1438,1438,42373
|
|
20240423,152900,3243683565,1431,1431,1431,1431,0
|
|
20240423,152800,3243683565,1431,1431,1431,1431,0
|
|
20240423,152700,3243683565,1431,1431,1431,1431,0
|
|
20240423,152600,3243683565,1431,1431,1431,1431,0
|
|
20240423,152500,3243683565,1431,1431,1431,1431,0
|
|
20240423,152400,3243683565,1431,1431,1431,1431,0
|
|
20240423,152300,3243683565,1431,1431,1431,1431,0
|
|
20240423,152200,3243683565,1431,1431,1431,1431,0
|
|
20240423,152100,3243683565,1431,1431,1431,1431,0
|
|
20240423,152000,3243683565,1431,1431,1431,1431,0
|
|
20240423,151900,3243683565,1431,1432,1432,1427,240
|
|
20240423,151800,3243340886,1432,1425,1432,1425,4576
|
|
20240423,151700,3236812853,1425,1428,1428,1425,10156
|
|
20240423,151600,3222311229,1428,1428,1428,1428,4487
|
|
20240423,151500,3215903793,1429,1431,1431,1429,5630
|
|
20240423,151400,3207857640,1430,1430,1430,1430,1380
|
|
20240423,151300,3205884240,1430,1433,1433,1430,7795
|
|
20240423,151200,3194727827,1434,1435,1435,1433,310
|
|
20240423,151100,3194283488,1438,1435,1438,1435,917
|
|
20240423,151000,3192965998,1433,1433,1433,1433,0
|
|
20240423,150900,3192965998,1433,1434,1434,1433,1292
|
|
20240423,150800,3191113959,1433,1433,1433,1433,700
|
|
20240423,150700,3190110859,1433,1439,1439,1433,474
|
|
20240423,150600,3189431071,1439,1433,1439,1433,782
|
|
20240423,150500,3188310435,1433,1435,1435,1433,1102
|
|
20240423,150400,3186731069,1433,1433,1435,1433,1288
|
|
20240423,150300,3184884365,1433,1432,1433,1430,7746
|
|
20240423,150200,3173794624,1431,1430,1431,1430,758
|
|
20240423,150100,3172709933,1430,1431,1432,1430,4494
|
|
20240423,150000,3166278189,1431,1435,1435,1431,7605
|
|
20240423,145900,3155389938,1435,1435,1435,1435,149
|
|
20240423,145800,3155176123,1435,1435,1435,1435,210
|
|
20240423,145700,3154874773,1441,1442,1442,1441,691
|
|
20240423,145600,3153878352,1442,1435,1442,1435,3502
|
|
20240423,145500,3148840268,1435,1435,1435,1435,422
|
|
20240423,145400,3148234698,1431,1435,1435,1431,6286
|
|
20240423,145300,3139230850,1434,1434,1434,1434,899
|
|
20240423,145200,3137941684,1436,1432,1436,1432,312
|
|
20240423,145100,3137493748,1432,1432,1432,1432,10
|
|
20240423,145000,3137479428,1432,1432,1436,1432,248
|
|
20240423,144900,3137124288,1431,1436,1436,1431,142
|
|
20240423,144800,3136920971,1436,1436,1436,1436,1
|
|
20240423,144700,3136919535,1436,1436,1436,1430,1006
|
|
20240423,144600,3135475767,1430,1432,1437,1430,2603
|
|
20240423,144500,3131752143,1433,1433,1433,1433,4
|
|
20240423,144400,3131746411,1433,1433,1433,1433,1200
|
|
20240423,144300,3130026811,1433,1433,1433,1433,3
|
|
20240423,144200,3130022512,1433,1436,1436,1433,802
|
|
20240423,144100,3128872290,1437,1437,1437,1436,1107
|
|
20240423,144000,3127282073,1437,1442,1442,1437,550
|
|
20240423,143900,3126491443,1442,1437,1442,1437,61
|
|
20240423,143800,3126403763,1439,1437,1439,1437,3070
|
|
20240423,143700,3121986727,1436,1434,1436,1433,869
|
|
20240423,143600,3120740087,1436,1436,1436,1436,10
|
|
20240423,143500,3120725727,1437,1433,1437,1433,386
|
|
20240423,143400,3120171752,1433,1433,1433,1433,2
|
|
20240423,143300,3120168886,1432,1432,1432,1432,134
|
|
20240423,143200,3119976998,1432,1432,1432,1432,1066
|
|
20240423,143100,3118450486,1432,1437,1437,1432,1090
|
|
20240423,143000,3116884606,1437,1435,1437,1435,397
|
|
20240423,142900,3116314594,1437,1432,1437,1432,95
|
|
20240423,142800,3116178104,1430,1430,1431,1430,1190
|
|
20240423,142700,3114476324,1430,1437,1437,1430,10482
|
|
20240423,142600,3099468060,1437,1436,1440,1436,1533
|
|
20240423,142500,3097265920,1440,1439,1440,1436,2610
|
|
20240423,142400,3093512430,1440,1442,1442,1440,1100
|
|
20240423,142300,3091927830,1443,1444,1444,1442,5446
|
|
20240423,142200,3084068209,1445,1445,1445,1444,266
|
|
20240423,142100,3083683910,1445,1447,1447,1445,505
|
|
20240423,142000,3082953185,1444,1447,1447,1444,194
|
|
20240423,141900,3082672837,1446,1446,1446,1446,900
|
|
20240423,141800,3081371437,1443,1442,1443,1441,349
|
|
20240423,141700,3080867962,1440,1439,1440,1439,247
|
|
20240423,141600,3080512382,1438,1436,1438,1436,304
|
|
20240423,141500,3080075836,1436,1436,1436,1436,16
|
|
20240423,141400,3080052860,1436,1436,1437,1436,63
|
|
20240423,141300,3079962391,1437,1437,1438,1436,171
|
|
20240423,141200,3079716718,1437,1437,1437,1437,6
|
|
20240423,141100,3079708096,1437,1439,1439,1436,299
|
|
20240423,141000,3079278424,1439,1440,1440,1439,1006
|
|
20240423,140900,3077829785,1440,1444,1444,1440,1154
|
|
20240423,140800,3076168015,1444,1445,1445,1444,2
|
|
20240423,140700,3076165126,1444,1440,1444,1439,1655
|
|
20240423,140600,3073776434,1438,1438,1439,1438,839
|
|
20240423,140500,3072569951,1438,1435,1438,1432,144
|
|
20240423,140400,3072363589,1433,1434,1434,1433,773
|
|
20240423,140300,3071255844,1436,1435,1436,1435,552
|
|
20240423,140200,3070463723,1436,1435,1436,1435,54
|
|
20240423,140100,3070386181,1430,1434,1435,1430,10644
|
|
20240423,140000,3055154419,1432,1435,1435,1432,141
|
|
20240423,135900,3054952467,1435,1435,1435,1435,195
|
|
20240423,135800,3054672642,1435,1436,1437,1435,86
|
|
20240423,135700,3054549228,1436,1437,1437,1436,2
|
|
20240423,135600,3054546355,1440,1441,1442,1432,4861
|
|
20240423,135500,3047565674,1441,1442,1442,1441,2
|
|
20240423,135400,3047562791,1443,1440,1443,1440,2
|
|
20240423,135300,3047559908,1440,1439,1440,1439,544
|
|
20240423,135200,3046776686,1439,1442,1442,1439,1178
|
|
20240423,135100,3045080375,1443,1443,1443,1443,10
|
|
20240423,135000,3045065945,1444,1440,1444,1439,94
|
|
20240423,134900,3044930666,1440,1448,1448,1440,11
|
|
20240423,134800,3044914818,1448,1447,1448,1446,654
|
|
20240423,134700,3043967829,1446,1446,1446,1446,1
|
|
20240423,134600,3043966383,1445,1443,1445,1443,3435
|
|
20240423,134500,3039002830,1445,1445,1445,1438,1676
|
|
20240423,134400,3036585025,1445,1445,1445,1445,0
|
|
20240423,134300,3036585025,1445,1445,1445,1445,76
|
|
20240423,134200,3036475205,1437,1438,1445,1437,367
|
|
20240423,134100,3035946831,1438,1438,1438,1438,310
|
|
20240423,134000,3035501051,1438,1438,1438,1438,817
|
|
20240423,133900,3034326205,1437,1437,1437,1437,0
|
|
20240423,133800,3034326205,1437,1437,1437,1436,900
|
|
20240423,133700,3033033251,1438,1443,1443,1438,302
|
|
20240423,133600,3032598453,1445,1445,1445,1445,5
|
|
20240423,133500,3032591228,1445,1438,1445,1438,500
|
|
20240423,133400,3031871210,1437,1437,1437,1437,0
|
|
20240423,133300,3031871210,1437,1437,1437,1437,727
|
|
20240423,133200,3030826511,1437,1437,1437,1437,109
|
|
20240423,133100,3030669878,1437,1437,1437,1437,7
|
|
20240423,133000,3030659819,1437,1437,1437,1431,654
|
|
20240423,132900,3029721778,1436,1439,1439,1436,775
|
|
20240423,132800,3028608812,1440,1440,1440,1440,150
|
|
20240423,132700,3028392812,1440,1434,1441,1432,530
|
|
20240423,132600,3027632646,1430,1443,1448,1430,5531
|
|
20240423,132500,3019700445,1447,1447,1447,1447,0
|
|
20240423,132400,3019700445,1447,1449,1449,1447,656
|
|
20240423,132300,3018749911,1448,1448,1448,1448,233
|
|
20240423,132200,3018412527,1447,1447,1447,1447,1500
|
|
20240423,132100,3016242027,1447,1442,1447,1442,2161
|
|
20240423,132000,3013115967,1441,1440,1441,1440,261
|
|
20240423,131900,3012740126,1440,1440,1440,1433,65
|
|
20240423,131800,3012646893,1439,1435,1439,1435,61
|
|
20240423,131700,3012559348,1435,1431,1435,1430,2198
|
|
20240423,131600,3009412479,1430,1433,1433,1430,5730
|
|
20240423,131500,3001208115,1433,1433,1433,1433,2019
|
|
20240423,131400,2998314888,1433,1434,1434,1433,433
|
|
20240423,131300,2997694389,1433,1434,1434,1433,500
|
|
20240423,131200,2996977888,1434,1436,1436,1434,32
|
|
20240423,131100,2996931950,1436,1433,1436,1433,11
|
|
20240423,131000,2996916157,1433,1433,1434,1433,9702
|
|
20240423,130900,2983011726,1434,1436,1436,1433,1721
|
|
20240423,130800,2980543254,1436,1438,1438,1436,161
|
|
20240423,130700,2980312038,1439,1439,1439,1439,323
|
|
20240423,130600,2979847241,1439,1439,1439,1439,100
|
|
20240423,130500,2979703341,1440,1440,1440,1440,0
|
|
20240423,130400,2979703341,1440,1441,1441,1433,3204
|
|
20240423,130300,2975091847,1441,1445,1445,1441,2403
|
|
20240423,130200,2971624677,1446,1449,1449,1446,1058
|
|
20240423,130100,2970093147,1449,1448,1450,1446,3513
|
|
20240423,130000,2965006905,1451,1451,1451,1451,1214
|
|
20240423,125900,2963245391,1448,1449,1449,1448,273
|
|
20240423,125800,2962849863,1449,1448,1449,1448,2073
|
|
20240423,125700,2959846883,1449,1449,1449,1449,0
|
|
20240423,125600,2959846883,1449,1450,1450,1448,3105
|
|
20240423,125500,2955346272,1450,1448,1450,1448,595
|
|
20240423,125400,2954484606,1448,1450,1450,1447,4309
|
|
20240423,125300,2948242495,1450,1453,1453,1450,2607
|
|
20240423,125200,2944458139,1455,1452,1455,1451,1069
|
|
20240423,125100,2942906248,1457,1457,1457,1457,1627
|
|
20240423,125000,2940535709,1457,1456,1457,1451,46
|
|
20240423,124900,2940468868,1457,1452,1457,1452,3161
|
|
20240423,124800,2935864956,1457,1453,1457,1452,12
|
|
20240423,124700,2935847481,1458,1456,1458,1454,240
|
|
20240423,124600,2935498139,1454,1457,1457,1454,43
|
|
20240423,124500,2935435503,1458,1457,1458,1457,2478
|
|
20240423,124400,2931824680,1457,1456,1457,1456,6000
|
|
20240423,124300,2923082681,1452,1452,1452,1452,2
|
|
20240423,124200,2923079777,1452,1456,1457,1452,1572
|
|
20240423,124100,2920790488,1457,1449,1457,1449,6455
|
|
20240423,124000,2911393724,1450,1450,1451,1450,2172
|
|
20240423,123900,2908243324,1450,1450,1450,1450,2903
|
|
20240423,123800,2904033974,1450,1450,1450,1450,28
|
|
20240423,123700,2903993374,1454,1456,1456,1454,674
|
|
20240423,123600,2903013295,1456,1445,1457,1445,2859
|
|
20240423,123500,2898850293,1455,1443,1455,1443,174
|
|
20240423,123400,2898598463,1443,1446,1446,1443,2005
|
|
20240423,123300,2895702960,1445,1450,1457,1444,6662
|
|
20240423,123200,2886019921,1449,1443,1449,1443,5033
|
|
20240423,123100,2878729834,1443,1445,1445,1443,1200
|
|
20240423,123000,2876996234,1441,1444,1445,1441,2369
|
|
20240423,122900,2873573776,1443,1440,1443,1440,1623
|
|
20240423,122800,2871234387,1440,1440,1440,1440,497
|
|
20240423,122700,2870518707,1438,1440,1440,1437,95
|
|
20240423,122600,2870381972,1435,1435,1435,1435,0
|
|
20240423,122500,2870381972,1435,1435,1435,1435,0
|
|
20240423,122400,2870381972,1435,1440,1440,1435,220
|
|
20240423,122300,2870065562,1440,1441,1441,1440,1354
|
|
20240423,122200,2868115702,1440,1440,1440,1440,835
|
|
20240423,122100,2866913302,1440,1434,1440,1434,294
|
|
20240423,122000,2866491106,1435,1435,1435,1435,320
|
|
20240423,121900,2866031906,1435,1440,1440,1435,802
|
|
20240423,121800,2864881031,1440,1440,1440,1440,28
|
|
20240423,121700,2864840711,1440,1440,1440,1440,163
|
|
20240423,121600,2864605991,1440,1432,1440,1432,256
|
|
20240423,121500,2864237799,1440,1432,1440,1432,120
|
|
20240423,121400,2864065935,1432,1432,1432,1432,51
|
|
20240423,121300,2863992903,1432,1431,1440,1431,683
|
|
20240423,121200,2863013030,1431,1431,1431,1431,0
|
|
20240423,121100,2863013030,1431,1431,1431,1431,500
|
|
20240423,121000,2862297530,1430,1430,1430,1430,0
|
|
20240423,120900,2862297530,1430,1435,1435,1430,1647
|
|
20240423,120800,2859936214,1435,1434,1435,1434,463
|
|
20240423,120700,2859271836,1435,1435,1435,1435,10
|
|
20240423,120600,2859257486,1440,1434,1440,1434,11
|
|
20240423,120500,2859241652,1440,1440,1440,1434,22
|
|
20240423,120400,2859209978,1433,1431,1440,1431,1923
|
|
20240423,120300,2856455613,1431,1432,1432,1431,166
|
|
20240423,120200,2856218028,1432,1432,1432,1432,10
|
|
20240423,120100,2856203708,1432,1434,1434,1432,808
|
|
20240423,120000,2855045544,1434,1434,1434,1434,2107
|
|
20240423,115900,2852024106,1434,1434,1434,1434,220
|
|
20240423,115800,2851708626,1434,1437,1442,1434,2723
|
|
20240423,115700,2847801620,1437,1435,1437,1435,600
|
|
20240423,115600,2846940420,1435,1438,1438,1434,4854
|
|
20240423,115500,2839975394,1438,1438,1438,1438,1230
|
|
20240423,115400,2838206654,1438,1438,1438,1438,2353
|
|
20240423,115300,2834823040,1438,1441,1442,1438,241
|
|
20240423,115200,2834476277,1442,1441,1442,1441,125
|
|
20240423,115100,2834296142,1439,1438,1439,1438,107
|
|
20240423,115000,2834142191,1438,1440,1445,1438,1178
|
|
20240423,114900,2832446440,1439,1439,1440,1439,285
|
|
20240423,114800,2832036225,1439,1442,1442,1439,1435
|
|
20240423,114700,2829969832,1441,1441,1441,1441,1
|
|
20240423,114600,2829968391,1440,1443,1444,1440,7131
|
|
20240423,114500,2819685235,1444,1446,1446,1444,413
|
|
20240423,114400,2819088267,1447,1443,1447,1443,863
|
|
20240423,114300,2817842587,1443,1442,1443,1442,835
|
|
20240423,114200,2816637687,1441,1441,1442,1441,3769
|
|
20240423,114100,2811206096,1440,1440,1441,1440,204
|
|
20240423,114000,2810912335,1440,1436,1440,1436,1321
|
|
20240423,113900,2809011037,1436,1435,1436,1435,1583
|
|
20240423,113800,2806737961,1435,1436,1436,1435,1334
|
|
20240423,113700,2804823331,1436,1435,1436,1435,542
|
|
20240423,113600,2804045360,1436,1436,1436,1436,222
|
|
20240423,113500,2803726568,1436,1437,1437,1436,917
|
|
20240423,113400,2802409126,1437,1437,1439,1437,236
|
|
20240423,113300,2802069673,1437,1439,1439,1437,197
|
|
20240423,113200,2801786346,1437,1436,1439,1436,2496
|
|
20240423,113100,2798199575,1436,1436,1436,1436,120
|
|
20240423,113000,2798027255,1437,1436,1437,1433,933
|
|
20240423,112900,2796689338,1436,1438,1439,1436,1203
|
|
20240423,112800,2794959460,1439,1438,1439,1438,1000
|
|
20240423,112700,2793520960,1439,1435,1439,1432,1747
|
|
20240423,112600,2791011368,1433,1432,1433,1431,266
|
|
20240423,112500,2790630618,1431,1438,1440,1431,169
|
|
20240423,112400,2790387521,1432,1430,1432,1430,2442
|
|
20240423,112300,2786891368,1429,1427,1429,1427,439
|
|
20240423,112200,2786264137,1429,1429,1429,1429,3
|
|
20240423,112100,2786259850,1429,1429,1429,1424,12
|
|
20240423,112000,2786242752,1424,1432,1432,1424,1283
|
|
20240423,111900,2784409268,1432,1432,1432,1432,928
|
|
20240423,111800,2783080372,1432,1432,1432,1432,173
|
|
20240423,111700,2782832636,1432,1440,1441,1432,1187
|
|
20240423,111600,2781122722,1441,1436,1442,1435,8279
|
|
20240423,111500,2769208315,1437,1437,1437,1428,6535
|
|
20240423,111400,2759818292,1440,1438,1443,1438,8109
|
|
20240423,111300,2748141059,1438,1433,1439,1433,962
|
|
20240423,111200,2746760774,1433,1428,1433,1428,6391
|
|
20240423,111100,2737617843,1425,1424,1426,1424,2745
|
|
20240423,111000,2733705890,1423,1421,1423,1421,2706
|
|
20240423,110900,2729858446,1419,1416,1419,1416,283
|
|
20240423,110800,2729457354,1418,1415,1418,1414,6379
|
|
20240423,110700,2720426771,1415,1418,1418,1415,2277
|
|
20240423,110600,2717202671,1418,1420,1421,1412,3266
|
|
20240423,110500,2712576066,1420,1420,1420,1412,1741
|
|
20240423,110400,2710109010,1420,1415,1421,1410,38130
|
|
20240423,110300,2656246469,1415,1416,1416,1415,3933
|
|
20240423,110200,2650680168,1416,1416,1416,1415,8584
|
|
20240423,110100,2638533457,1415,1419,1421,1415,5753
|
|
20240423,110000,2630387541,1419,1419,1419,1418,591
|
|
20240423,105900,2629549090,1418,1419,1419,1416,10039
|
|
20240423,105800,2615326106,1419,1420,1420,1419,3544
|
|
20240423,105700,2610295360,1421,1423,1423,1420,4731
|
|
20240423,105600,2603568646,1423,1429,1429,1423,185
|
|
20240423,105500,2603304857,1430,1423,1431,1423,683
|
|
20240423,105400,2602329181,1423,1421,1423,1421,673
|
|
20240423,105300,2601372845,1421,1421,1421,1420,1109
|
|
20240423,105200,2599797164,1420,1425,1425,1420,5739
|
|
20240423,105100,2591639988,1425,1424,1425,1423,1288
|
|
20240423,105000,2589805885,1423,1431,1431,1423,2878
|
|
20240423,104900,2585699295,1431,1431,1435,1431,1482
|
|
20240423,104800,2583578347,1431,1425,1431,1425,2921
|
|
20240423,104700,2579403485,1424,1424,1424,1424,1037
|
|
20240423,104600,2577926797,1423,1423,1427,1423,299
|
|
20240423,104500,2577501168,1422,1422,1429,1420,6919
|
|
20240423,104400,2567663480,1422,1423,1424,1421,4573
|
|
20240423,104300,2561156313,1423,1429,1429,1422,9165
|
|
20240423,104200,2548085438,1429,1429,1430,1429,5346
|
|
20240423,104100,2540444557,1429,1436,1436,1429,18951
|
|
20240423,104000,2513319883,1436,1437,1438,1435,4605
|
|
20240423,103900,2506706863,1437,1435,1437,1435,1551
|
|
20240423,103800,2504480076,1436,1435,1436,1435,2606
|
|
20240423,103700,2500740235,1436,1437,1437,1436,2514
|
|
20240423,103600,2497129906,1437,1437,1437,1436,774
|
|
20240423,103500,2496017816,1437,1435,1440,1435,3564
|
|
20240423,103400,2490894214,1435,1435,1435,1434,1245
|
|
20240423,103300,2489107640,1435,1433,1439,1433,2273
|
|
20240423,103200,2485847747,1434,1435,1435,1434,1805
|
|
20240423,103100,2483258050,1435,1434,1435,1433,4520
|
|
20240423,103000,2476780419,1433,1439,1440,1431,9464
|
|
20240423,102900,2463203691,1439,1440,1440,1432,5330
|
|
20240423,102800,2455561675,1440,1444,1444,1440,2767
|
|
20240423,102700,2451571619,1443,1443,1444,1443,1415
|
|
20240423,102600,2449528905,1444,1448,1450,1444,425
|
|
20240423,102500,2448913904,1450,1440,1450,1440,615
|
|
20240423,102400,2448028106,1450,1440,1450,1440,4991
|
|
20240423,102300,2440841056,1440,1446,1450,1440,5169
|
|
20240423,102200,2433377645,1446,1445,1446,1445,1351
|
|
20240423,102100,2431424493,1446,1451,1451,1446,3827
|
|
20240423,102000,2425885323,1452,1458,1458,1452,1964
|
|
20240423,101900,2423031052,1458,1456,1459,1456,907
|
|
20240423,101800,2421709064,1456,1455,1456,1455,323
|
|
20240423,101700,2421239084,1455,1459,1459,1455,815
|
|
20240423,101600,2420050859,1456,1462,1462,1456,1824
|
|
20240423,101500,2417386046,1461,1461,1461,1460,6579
|
|
20240423,101400,2407776127,1460,1460,1461,1459,4681
|
|
20240423,101300,2400942147,1460,1456,1460,1455,5620
|
|
20240423,101200,2392756904,1456,1453,1456,1453,963
|
|
20240423,101100,2391357471,1453,1453,1460,1453,1019
|
|
20240423,101000,2389873412,1461,1454,1462,1452,12474
|
|
20240423,100900,2371673946,1453,1453,1456,1453,734
|
|
20240423,100800,2370607132,1456,1452,1456,1452,139
|
|
20240423,100700,2370404904,1452,1452,1455,1452,1538
|
|
20240423,100600,2368170722,1452,1451,1453,1451,4500
|
|
20240423,100500,2361639441,1451,1451,1451,1451,2012
|
|
20240423,100400,2358720029,1451,1451,1453,1451,817
|
|
20240423,100300,2357534448,1451,1446,1451,1442,4571
|
|
20240423,100200,2350917681,1446,1447,1451,1446,3909
|
|
20240423,100100,2345258432,1448,1446,1450,1446,2651
|
|
20240423,100000,2341419936,1446,1450,1450,1445,2627
|
|
20240423,095900,2337617776,1450,1440,1450,1440,3217
|
|
20240423,095800,2332970015,1439,1439,1444,1438,1536
|
|
20240423,095700,2330758801,1437,1436,1437,1430,16277
|
|
20240423,095600,2307455651,1434,1450,1453,1431,25974
|
|
20240423,095500,2270036857,1448,1451,1464,1448,14480
|
|
20240423,095400,2248990217,1461,1468,1468,1451,8901
|
|
20240423,095300,2236034463,1457,1448,1468,1447,7904
|
|
20240423,095200,2224479973,1448,1446,1448,1444,9969
|
|
20240423,095100,2210074846,1446,1450,1450,1446,2704
|
|
20240423,095000,2206163942,1450,1448,1451,1448,2318
|
|
20240423,094900,2202802234,1448,1448,1449,1445,4835
|
|
20240423,094800,2195806805,1448,1455,1456,1447,8670
|
|
20240423,094700,2183205594,1455,1446,1455,1445,2442
|
|
20240423,094600,2179669471,1447,1446,1447,1440,6453
|
|
20240423,094500,2170363161,1446,1451,1451,1440,20727
|
|
20240423,094400,2140398322,1450,1470,1476,1449,64650
|
|
20240423,094300,2046082818,1470,1470,1477,1458,28163
|
|
20240423,094200,2004650267,1470,1453,1471,1452,9835
|
|
20240423,094100,1990316182,1452,1445,1452,1445,1635
|
|
20240423,094000,1987945151,1450,1443,1450,1443,2617
|
|
20240423,093900,1984166046,1441,1447,1447,1440,18943
|
|
20240423,093800,1956846288,1447,1451,1452,1445,3446
|
|
20240423,093700,1951851453,1452,1454,1456,1451,1764
|
|
20240423,093600,1949286541,1456,1451,1456,1446,12490
|
|
20240423,093500,1931181178,1451,1461,1462,1451,12414
|
|
20240423,093400,1913079752,1462,1464,1464,1462,7334
|
|
20240423,093300,1902344381,1464,1465,1465,1464,485
|
|
20240423,093200,1901634255,1464,1461,1464,1460,10537
|
|
20240423,093100,1886234708,1466,1463,1467,1460,9807
|
|
20240423,093000,1871906909,1463,1469,1469,1462,765
|
|
20240423,092900,1870787911,1470,1475,1475,1461,23927
|
|
20240423,092800,1835725716,1468,1470,1475,1465,9326
|
|
20240423,092700,1821992510,1462,1474,1475,1459,16720
|
|
20240423,092600,1797483569,1475,1465,1477,1462,11977
|
|
20240423,092500,1779866309,1465,1456,1465,1456,3671
|
|
20240423,092400,1774513807,1456,1456,1459,1450,3898
|
|
20240423,092300,1768838888,1456,1451,1456,1451,7533
|
|
20240423,092200,1757892651,1451,1445,1451,1445,1878
|
|
20240423,092100,1755172010,1438,1436,1444,1435,35793
|
|
20240423,092000,1703522053,1435,1443,1445,1435,8903
|
|
20240423,091900,1690731061,1443,1454,1455,1434,30807
|
|
20240423,091800,1646328223,1454,1469,1469,1454,20389
|
|
20240423,091700,1616552157,1460,1467,1472,1458,13593
|
|
20240423,091600,1596623971,1467,1461,1467,1461,4123
|
|
20240423,091500,1590593152,1461,1457,1471,1457,22273
|
|
20240423,091400,1558005577,1458,1457,1459,1457,9693
|
|
20240423,091300,1543875595,1457,1457,1466,1457,9048
|
|
20240423,091200,1530677981,1457,1463,1465,1457,16126
|
|
20240423,091100,1507157325,1466,1470,1470,1461,18549
|
|
20240423,091000,1480013851,1463,1445,1476,1445,16847
|
|
20240423,090900,1455524795,1448,1486,1497,1421,168534
|
|
20240423,090800,1210723766,1498,1478,1498,1470,40694
|
|
20240423,090700,1150396906,1483,1467,1484,1466,37720
|
|
20240423,090600,1094697809,1467,1478,1521,1465,290817
|
|
20240423,090500,660011921,1478,1442,1480,1442,41444
|
|
20240423,090400,599179547,1447,1435,1447,1431,10897
|
|
20240423,090300,583473616,1435,1431,1444,1428,36312
|
|
20240423,090200,531416775,1431,1469,1469,1427,53805
|
|
20240423,090100,453816921,1475,1430,1478,1419,137317
|
|
20240423,090000,253588879,1430,1413,1430,1410,176718
|