602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185900,969457195,1385,1385,1385,1385,13975
|
|
20240424,185800,969457195,1385,1385,1385,1385,0
|
|
20240424,185700,969457195,1385,1385,1385,1385,0
|
|
20240424,185600,969457195,1385,1385,1385,1385,0
|
|
20240424,185500,969457195,1385,1385,1385,1385,0
|
|
20240424,185400,969457195,1385,1385,1385,1385,0
|
|
20240424,185300,969457195,1385,1385,1385,1385,0
|
|
20240424,185200,969457195,1385,1385,1385,1385,0
|
|
20240424,185100,969457195,1385,1385,1385,1385,0
|
|
20240424,185000,969457195,1385,1385,1385,1385,0
|
|
20240424,184900,969457195,1385,1385,1385,1385,0
|
|
20240424,184800,969457195,1385,1385,1385,1385,0
|
|
20240424,184700,969457195,1385,1385,1385,1385,0
|
|
20240424,184600,969457195,1385,1385,1385,1385,0
|
|
20240424,184500,969457195,1385,1385,1385,1385,0
|
|
20240424,184400,969457195,1385,1385,1385,1385,0
|
|
20240424,184300,969457195,1385,1385,1385,1385,0
|
|
20240424,184200,969457195,1385,1385,1385,1385,0
|
|
20240424,184100,969457195,1385,1385,1385,1385,0
|
|
20240424,184000,969457195,1385,1385,1385,1385,0
|
|
20240424,183900,969457195,1385,1385,1385,1385,0
|
|
20240424,183800,969457195,1385,1385,1385,1385,0
|
|
20240424,183700,969457195,1385,1385,1385,1385,0
|
|
20240424,183600,969457195,1385,1385,1385,1385,0
|
|
20240424,183500,969457195,1385,1385,1385,1385,0
|
|
20240424,183400,969457195,1385,1385,1385,1385,0
|
|
20240424,183300,969457195,1385,1385,1385,1385,0
|
|
20240424,183200,969457195,1385,1385,1385,1385,0
|
|
20240424,183100,969457195,1385,1385,1385,1385,0
|
|
20240424,183000,969457195,1385,1385,1385,1385,0
|
|
20240424,182900,969457195,1385,1385,1385,1385,13975
|
|
20240424,182800,969457195,1385,1385,1385,1385,0
|
|
20240424,182700,969457195,1385,1385,1385,1385,0
|
|
20240424,182600,969457195,1385,1385,1385,1385,0
|
|
20240424,182500,969457195,1385,1385,1385,1385,0
|
|
20240424,182400,969457195,1385,1385,1385,1385,0
|
|
20240424,182300,969457195,1385,1385,1385,1385,0
|
|
20240424,182200,969457195,1385,1385,1385,1385,0
|
|
20240424,182100,969457195,1385,1385,1385,1385,0
|
|
20240424,182000,969457195,1385,1385,1385,1385,0
|
|
20240424,181900,969457195,1385,1385,1385,1385,0
|
|
20240424,181800,969457195,1385,1385,1385,1385,0
|
|
20240424,181700,969457195,1385,1385,1385,1385,0
|
|
20240424,181600,969457195,1385,1385,1385,1385,0
|
|
20240424,181500,969457195,1385,1385,1385,1385,0
|
|
20240424,181400,969457195,1385,1385,1385,1385,0
|
|
20240424,181300,969457195,1385,1385,1385,1385,0
|
|
20240424,181200,969457195,1385,1385,1385,1385,0
|
|
20240424,181100,969457195,1385,1385,1385,1385,0
|
|
20240424,181000,969457195,1385,1385,1385,1385,0
|
|
20240424,180900,969457195,1385,1385,1385,1385,0
|
|
20240424,180800,969457195,1385,1385,1385,1385,0
|
|
20240424,180700,969457195,1385,1385,1385,1385,0
|
|
20240424,180600,969457195,1385,1385,1385,1385,0
|
|
20240424,180500,969457195,1385,1385,1385,1385,0
|
|
20240424,180400,969457195,1385,1385,1385,1385,0
|
|
20240424,180300,969457195,1385,1385,1385,1385,0
|
|
20240424,180200,969457195,1385,1385,1385,1385,0
|
|
20240424,180100,969457195,1385,1385,1385,1385,0
|
|
20240424,180000,969457195,1385,1385,1385,1385,0
|
|
20240424,175900,969457195,1385,1385,1385,1385,13975
|
|
20240424,175800,969457195,1385,1385,1385,1385,0
|
|
20240424,175700,969457195,1385,1385,1385,1385,0
|
|
20240424,175600,969457195,1385,1385,1385,1385,0
|
|
20240424,175500,969457195,1385,1385,1385,1385,0
|
|
20240424,175400,969457195,1385,1385,1385,1385,0
|
|
20240424,175300,969457195,1385,1385,1385,1385,0
|
|
20240424,175200,969457195,1385,1385,1385,1385,0
|
|
20240424,175100,969457195,1385,1385,1385,1385,0
|
|
20240424,175000,969457195,1385,1385,1385,1385,0
|
|
20240424,174900,969457195,1385,1385,1385,1385,0
|
|
20240424,174800,969457195,1385,1385,1385,1385,0
|
|
20240424,174700,969457195,1385,1385,1385,1385,0
|
|
20240424,174600,969457195,1385,1385,1385,1385,0
|
|
20240424,174500,969457195,1385,1385,1385,1385,0
|
|
20240424,174400,969457195,1385,1385,1385,1385,0
|
|
20240424,174300,969457195,1385,1385,1385,1385,0
|
|
20240424,174200,969457195,1385,1385,1385,1385,0
|
|
20240424,174100,969457195,1385,1385,1385,1385,0
|
|
20240424,174000,969457195,1385,1385,1385,1385,0
|
|
20240424,173900,969457195,1385,1385,1385,1385,0
|
|
20240424,173800,969457195,1385,1385,1385,1385,0
|
|
20240424,173700,969457195,1385,1385,1385,1385,0
|
|
20240424,173600,969457195,1385,1385,1385,1385,0
|
|
20240424,173500,969457195,1385,1385,1385,1385,0
|
|
20240424,173400,969457195,1385,1385,1385,1385,0
|
|
20240424,173300,969457195,1385,1385,1385,1385,0
|
|
20240424,173200,969457195,1385,1385,1385,1385,0
|
|
20240424,173100,969457195,1385,1385,1385,1385,0
|
|
20240424,173000,969457195,1385,1385,1385,1385,0
|
|
20240424,172900,969457195,1385,1385,1385,1385,13975
|
|
20240424,172800,969457195,1385,1385,1385,1385,0
|
|
20240424,172700,969457195,1385,1385,1385,1385,0
|
|
20240424,172600,969457195,1385,1385,1385,1385,0
|
|
20240424,172500,969457195,1385,1385,1385,1385,0
|
|
20240424,172400,969457195,1385,1385,1385,1385,0
|
|
20240424,172300,969457195,1385,1385,1385,1385,0
|
|
20240424,172200,969457195,1385,1385,1385,1385,0
|
|
20240424,172100,969457195,1385,1385,1385,1385,0
|
|
20240424,172000,969457195,1385,1385,1385,1385,0
|
|
20240424,171900,969457195,1385,1385,1385,1385,0
|
|
20240424,171800,969457195,1385,1385,1385,1385,0
|
|
20240424,171700,969457195,1385,1385,1385,1385,0
|
|
20240424,171600,969457195,1385,1385,1385,1385,0
|
|
20240424,171500,969457195,1385,1385,1385,1385,0
|
|
20240424,171400,969457195,1385,1385,1385,1385,0
|
|
20240424,171300,969457195,1385,1385,1385,1385,0
|
|
20240424,171200,969457195,1385,1385,1385,1385,0
|
|
20240424,171100,969457195,1385,1385,1385,1385,0
|
|
20240424,171000,969457195,1385,1385,1385,1385,0
|
|
20240424,170900,969457195,1385,1385,1385,1385,0
|
|
20240424,170800,969457195,1385,1385,1385,1385,0
|
|
20240424,170700,969457195,1385,1385,1385,1385,0
|
|
20240424,170600,969457195,1385,1385,1385,1385,0
|
|
20240424,170500,969457195,1385,1385,1385,1385,0
|
|
20240424,170400,969457195,1385,1385,1385,1385,0
|
|
20240424,170300,969457195,1385,1385,1385,1385,0
|
|
20240424,170200,969457195,1385,1385,1385,1385,0
|
|
20240424,170100,969457195,1385,1385,1385,1385,0
|
|
20240424,170000,969457195,1385,1385,1385,1385,0
|
|
20240424,165900,969457195,1385,1385,1385,1385,13975
|
|
20240424,165800,969457195,1385,1385,1385,1385,0
|
|
20240424,165700,969457195,1385,1385,1385,1385,0
|
|
20240424,165600,969457195,1385,1385,1385,1385,0
|
|
20240424,165500,969457195,1385,1385,1385,1385,0
|
|
20240424,165400,969457195,1385,1385,1385,1385,0
|
|
20240424,165300,969457195,1385,1385,1385,1385,0
|
|
20240424,165200,969457195,1385,1385,1385,1385,0
|
|
20240424,165100,969457195,1385,1385,1385,1385,0
|
|
20240424,165000,969457195,1385,1385,1385,1385,0
|
|
20240424,164900,969457195,1385,1385,1385,1385,0
|
|
20240424,164800,969457195,1385,1385,1385,1385,0
|
|
20240424,164700,969457195,1385,1385,1385,1385,0
|
|
20240424,164600,969457195,1385,1385,1385,1385,0
|
|
20240424,164500,969457195,1385,1385,1385,1385,0
|
|
20240424,164400,969457195,1385,1385,1385,1385,0
|
|
20240424,164300,969457195,1385,1385,1385,1385,0
|
|
20240424,164200,969457195,1385,1385,1385,1385,0
|
|
20240424,164100,969457195,1385,1385,1385,1385,0
|
|
20240424,164000,969457195,1385,1385,1385,1385,0
|
|
20240424,163900,969457195,1385,1385,1385,1385,0
|
|
20240424,163800,969457195,1385,1385,1385,1385,0
|
|
20240424,163700,969457195,1385,1385,1385,1385,0
|
|
20240424,163600,969457195,1385,1385,1385,1385,0
|
|
20240424,163500,969457195,1385,1385,1385,1385,0
|
|
20240424,163400,969457195,1385,1385,1385,1385,0
|
|
20240424,163300,969457195,1385,1385,1385,1385,0
|
|
20240424,163200,969457195,1385,1385,1385,1385,0
|
|
20240424,163100,969457195,1385,1385,1385,1385,0
|
|
20240424,163000,969457195,1385,1385,1385,1385,0
|
|
20240424,162900,969457195,1385,1385,1385,1385,13975
|
|
20240424,162800,969457195,1385,1385,1385,1385,0
|
|
20240424,162700,969457195,1385,1385,1385,1385,0
|
|
20240424,162600,969457195,1385,1385,1385,1385,0
|
|
20240424,162500,969457195,1385,1385,1385,1385,0
|
|
20240424,162400,969457195,1385,1385,1385,1385,0
|
|
20240424,162300,969457195,1385,1385,1385,1385,0
|
|
20240424,162200,969457195,1385,1385,1385,1385,0
|
|
20240424,162100,969457195,1385,1385,1385,1385,0
|
|
20240424,162000,969457195,1385,1385,1385,1385,0
|
|
20240424,161900,969457195,1385,1385,1385,1385,0
|
|
20240424,161800,969457195,1385,1385,1385,1385,0
|
|
20240424,161700,969457195,1385,1385,1385,1385,0
|
|
20240424,161600,969457195,1385,1385,1385,1385,0
|
|
20240424,161500,969457195,1385,1385,1385,1385,0
|
|
20240424,161400,969457195,1385,1385,1385,1385,0
|
|
20240424,161300,969457195,1385,1385,1385,1385,0
|
|
20240424,161200,969457195,1385,1385,1385,1385,0
|
|
20240424,161100,969457195,1385,1385,1385,1385,0
|
|
20240424,161000,969457195,1385,1385,1385,1385,0
|
|
20240424,160900,969457195,1385,1385,1385,1385,0
|
|
20240424,160800,969457195,1385,1385,1385,1385,0
|
|
20240424,160700,969457195,1385,1385,1385,1385,0
|
|
20240424,160600,969457195,1385,1385,1385,1385,0
|
|
20240424,160500,969457195,1385,1385,1385,1385,0
|
|
20240424,160400,969457195,1385,1385,1385,1385,0
|
|
20240424,160300,969457195,1385,1385,1385,1385,0
|
|
20240424,160200,969457195,1385,1385,1385,1385,0
|
|
20240424,160100,969457195,1385,1385,1385,1385,0
|
|
20240424,160000,969457195,1385,1385,1385,1385,0
|
|
20240424,155900,969457195,1385,1385,1385,1385,13975
|
|
20240424,155800,969457195,1385,1385,1385,1385,0
|
|
20240424,155700,969457195,1385,1385,1385,1385,0
|
|
20240424,155600,969457195,1385,1385,1385,1385,0
|
|
20240424,155500,969457195,1385,1385,1385,1385,0
|
|
20240424,155400,969457195,1385,1385,1385,1385,0
|
|
20240424,155300,969457195,1385,1385,1385,1385,0
|
|
20240424,155200,969457195,1385,1385,1385,1385,0
|
|
20240424,155100,969457195,1385,1385,1385,1385,0
|
|
20240424,155000,969457195,1385,1385,1385,1385,0
|
|
20240424,154900,969457195,1385,1385,1385,1385,0
|
|
20240424,154800,969457195,1385,1385,1385,1385,0
|
|
20240424,154700,969457195,1385,1385,1385,1385,0
|
|
20240424,154600,969457195,1385,1385,1385,1385,0
|
|
20240424,154500,969457195,1385,1385,1385,1385,0
|
|
20240424,154400,969457195,1385,1385,1385,1385,0
|
|
20240424,154300,969457195,1385,1385,1385,1385,0
|
|
20240424,154200,969457195,1385,1385,1385,1385,0
|
|
20240424,154100,969457195,1385,1385,1385,1385,0
|
|
20240424,154000,969457195,1385,1385,1385,1385,0
|
|
20240424,153900,969457195,1385,1385,1385,1385,0
|
|
20240424,153800,969457195,1385,1385,1385,1385,0
|
|
20240424,153700,969457195,1385,1385,1385,1385,0
|
|
20240424,153600,969457195,1385,1385,1385,1385,0
|
|
20240424,153500,969457195,1385,1385,1385,1385,0
|
|
20240424,153400,969457195,1385,1385,1385,1385,0
|
|
20240424,153300,969457195,1385,1385,1385,1385,0
|
|
20240424,153200,969457195,1385,1385,1385,1385,0
|
|
20240424,153100,969457195,1385,1385,1385,1385,0
|
|
20240424,153000,969457195,1385,1385,1385,1385,13975
|
|
20240424,152900,950101820,1385,1385,1385,1385,0
|
|
20240424,152800,950101820,1385,1385,1385,1385,0
|
|
20240424,152700,950101820,1385,1385,1385,1385,0
|
|
20240424,152600,950101820,1385,1385,1385,1385,0
|
|
20240424,152500,950101820,1385,1385,1385,1385,0
|
|
20240424,152400,950101820,1385,1385,1385,1385,0
|
|
20240424,152300,950101820,1385,1385,1385,1385,0
|
|
20240424,152200,950101820,1385,1385,1385,1385,0
|
|
20240424,152100,950101820,1385,1385,1385,1385,0
|
|
20240424,152000,950101820,1385,1385,1385,1385,0
|
|
20240424,151900,950101820,1385,1380,1386,1379,7350
|
|
20240424,151800,939953226,1381,1383,1383,1379,17753
|
|
20240424,151700,915430567,1384,1384,1384,1383,267
|
|
20240424,151600,915061204,1384,1384,1384,1384,688
|
|
20240424,151500,914109012,1384,1384,1384,1383,403
|
|
20240424,151400,913551262,1384,1383,1384,1383,609
|
|
20240424,151300,912709014,1383,1385,1385,1382,5467
|
|
20240424,151200,905146617,1385,1387,1388,1385,2224
|
|
20240424,151100,902063027,1388,1389,1389,1388,1387
|
|
20240424,151000,900136995,1390,1390,1390,1390,83
|
|
20240424,150900,900021625,1389,1390,1390,1389,1500
|
|
20240424,150800,897936925,1390,1390,1390,1390,1501
|
|
20240424,150700,895850535,1390,1391,1391,1390,1226
|
|
20240424,150600,894145828,1391,1392,1392,1391,547
|
|
20240424,150500,893384914,1392,1392,1392,1392,200
|
|
20240424,150400,893106514,1392,1392,1392,1392,898
|
|
20240424,150300,891856498,1392,1393,1394,1392,1975
|
|
20240424,150200,889105124,1393,1393,1393,1393,0
|
|
20240424,150100,889105124,1393,1393,1393,1393,572
|
|
20240424,150000,888308328,1393,1394,1394,1393,1804
|
|
20240424,145900,885794352,1393,1393,1393,1393,700
|
|
20240424,145800,884819252,1393,1393,1393,1393,0
|
|
20240424,145700,884819252,1393,1393,1393,1393,1
|
|
20240424,145600,884817859,1394,1394,1394,1393,448
|
|
20240424,145500,884193659,1394,1393,1394,1393,508
|
|
20240424,145400,883486004,1393,1393,1393,1393,316
|
|
20240424,145300,883045816,1393,1393,1393,1393,202
|
|
20240424,145200,882764430,1394,1400,1400,1394,2242
|
|
20240424,145100,879629932,1400,1400,1400,1400,228
|
|
20240424,145000,879310732,1400,1400,1400,1400,0
|
|
20240424,144900,879310732,1400,1400,1400,1400,36
|
|
20240424,144800,879260332,1400,1401,1401,1400,2001
|
|
20240424,144700,876457610,1403,1403,1403,1403,0
|
|
20240424,144600,876457610,1403,1403,1403,1403,0
|
|
20240424,144500,876457610,1403,1403,1403,1403,35
|
|
20240424,144400,876408505,1403,1403,1403,1403,0
|
|
20240424,144300,876408505,1403,1404,1404,1403,167
|
|
20240424,144200,876174154,1403,1402,1403,1402,760
|
|
20240424,144100,875107988,1399,1402,1402,1399,12
|
|
20240424,144000,875091185,1403,1402,1403,1402,361
|
|
20240424,143900,874585062,1402,1401,1402,1400,507
|
|
20240424,143800,873875155,1400,1400,1400,1400,0
|
|
20240424,143700,873875155,1400,1400,1400,1400,0
|
|
20240424,143600,873875155,1400,1404,1404,1400,302
|
|
20240424,143500,873451434,1402,1400,1402,1400,1569
|
|
20240424,143400,871254831,1399,1399,1399,1399,0
|
|
20240424,143300,871254831,1399,1399,1399,1399,213
|
|
20240424,143200,870956844,1399,1399,1399,1399,178
|
|
20240424,143100,870707822,1399,1399,1399,1399,287
|
|
20240424,143000,870306309,1399,1398,1399,1398,201
|
|
20240424,142900,870025310,1394,1394,1394,1394,0
|
|
20240424,142800,870025310,1394,1398,1398,1394,759
|
|
20240424,142700,868966404,1398,1399,1399,1398,261
|
|
20240424,142600,868601266,1398,1398,1398,1398,10
|
|
20240424,142500,868587286,1397,1394,1397,1394,339
|
|
20240424,142400,868113706,1394,1394,1394,1394,100
|
|
20240424,142300,867974306,1394,1394,1394,1394,94
|
|
20240424,142200,867843270,1394,1394,1394,1394,0
|
|
20240424,142100,867843270,1394,1394,1394,1394,78
|
|
20240424,142000,867734538,1397,1397,1397,1397,54
|
|
20240424,141900,867659100,1397,1397,1397,1397,146
|
|
20240424,141800,867455138,1394,1394,1394,1394,438
|
|
20240424,141700,866844566,1397,1397,1397,1397,100
|
|
20240424,141600,866704866,1397,1393,1397,1393,498
|
|
20240424,141500,866010992,1393,1393,1393,1393,153
|
|
20240424,141400,865797863,1393,1395,1395,1393,1003
|
|
20240424,141300,864399331,1396,1398,1398,1396,674
|
|
20240424,141200,863457772,1398,1399,1399,1398,6
|
|
20240424,141100,863449379,1399,1400,1400,1399,189
|
|
20240424,141000,863184834,1400,1400,1400,1400,276
|
|
20240424,140900,862798434,1400,1400,1400,1400,604
|
|
20240424,140800,861952834,1400,1400,1400,1400,316
|
|
20240424,140700,861510434,1399,1399,1399,1399,0
|
|
20240424,140600,861510434,1399,1401,1401,1399,1307
|
|
20240424,140500,859681235,1401,1401,1401,1401,650
|
|
20240424,140400,858770585,1400,1400,1400,1400,1201
|
|
20240424,140300,857089185,1400,1400,1401,1400,860
|
|
20240424,140200,855884965,1400,1395,1400,1395,762
|
|
20240424,140100,854820820,1395,1394,1395,1394,1574
|
|
20240424,140000,852625649,1394,1394,1394,1394,171
|
|
20240424,135900,852387275,1394,1391,1394,1391,2459
|
|
20240424,135800,848960663,1391,1389,1391,1389,2162
|
|
20240424,135700,845954818,1389,1389,1389,1389,110
|
|
20240424,135600,845802028,1389,1389,1389,1389,2
|
|
20240424,135500,845799250,1389,1389,1389,1389,3
|
|
20240424,135400,845795083,1389,1389,1389,1389,2
|
|
20240424,135300,845792305,1389,1389,1389,1389,8
|
|
20240424,135200,845781193,1389,1384,1389,1384,684
|
|
20240424,135100,844831537,1384,1384,1384,1384,126
|
|
20240424,135000,844657153,1384,1385,1385,1384,721
|
|
20240424,134900,843659287,1389,1389,1389,1389,1
|
|
20240424,134800,843657898,1389,1389,1389,1389,1
|
|
20240424,134700,843656509,1389,1389,1389,1389,80
|
|
20240424,134600,843545389,1389,1385,1389,1384,3103
|
|
20240424,134500,839249526,1384,1384,1384,1384,0
|
|
20240424,134400,839249526,1384,1384,1384,1384,0
|
|
20240424,134300,839249526,1384,1384,1384,1384,1
|
|
20240424,134200,839248142,1384,1384,1384,1384,0
|
|
20240424,134100,839248142,1384,1384,1384,1384,2107
|
|
20240424,134000,836332054,1390,1385,1390,1384,130
|
|
20240424,133900,836152093,1385,1389,1390,1385,3800
|
|
20240424,133800,830876689,1388,1388,1388,1388,1050
|
|
20240424,133700,829419289,1388,1388,1388,1388,0
|
|
20240424,133600,829419289,1388,1388,1388,1388,200
|
|
20240424,133500,829141689,1388,1388,1388,1388,76
|
|
20240424,133400,829036201,1388,1389,1389,1388,23
|
|
20240424,133300,829004274,1389,1389,1389,1389,1
|
|
20240424,133200,829002885,1386,1386,1386,1386,0
|
|
20240424,133100,829002885,1386,1386,1386,1386,0
|
|
20240424,133000,829002885,1386,1386,1386,1386,0
|
|
20240424,132900,829002885,1386,1386,1386,1386,0
|
|
20240424,132800,829002885,1386,1386,1386,1386,176
|
|
20240424,132700,828758949,1386,1386,1386,1386,452
|
|
20240424,132600,828132477,1389,1386,1389,1386,121
|
|
20240424,132500,827964654,1386,1386,1386,1386,0
|
|
20240424,132400,827964654,1386,1388,1388,1386,779
|
|
20240424,132300,826883594,1388,1385,1388,1384,113
|
|
20240424,132200,826727182,1384,1384,1384,1384,208
|
|
20240424,132100,826439310,1384,1384,1384,1383,17
|
|
20240424,132000,826415783,1383,1384,1384,1383,3172
|
|
20240424,131900,822028514,1382,1384,1384,1382,3305
|
|
20240424,131800,817457737,1385,1385,1385,1385,23
|
|
20240424,131700,817425882,1384,1384,1384,1384,500
|
|
20240424,131600,816733882,1384,1384,1384,1384,222
|
|
20240424,131500,816426634,1384,1384,1384,1384,1520
|
|
20240424,131400,814322954,1384,1384,1384,1384,0
|
|
20240424,131300,814322954,1384,1385,1385,1384,1351
|
|
20240424,131200,812451876,1389,1385,1389,1385,22
|
|
20240424,131100,812421366,1384,1384,1384,1384,0
|
|
20240424,131000,812421366,1384,1384,1384,1384,0
|
|
20240424,130900,812421366,1384,1384,1384,1384,319
|
|
20240424,130800,811979870,1384,1388,1388,1383,868
|
|
20240424,130700,810778538,1388,1388,1388,1388,905
|
|
20240424,130600,809522398,1385,1385,1385,1385,500
|
|
20240424,130500,808829898,1384,1384,1384,1384,0
|
|
20240424,130400,808829898,1384,1384,1384,1384,0
|
|
20240424,130300,808829898,1384,1384,1385,1384,198
|
|
20240424,130200,808555747,1382,1382,1382,1382,0
|
|
20240424,130100,808555747,1382,1383,1383,1382,92
|
|
20240424,130000,808428602,1383,1383,1383,1383,443
|
|
20240424,125900,807815933,1383,1384,1384,1383,392
|
|
20240424,125800,807273474,1384,1384,1384,1384,241
|
|
20240424,125700,806939930,1384,1383,1384,1382,1533
|
|
20240424,125600,804818942,1383,1383,1383,1383,325
|
|
20240424,125500,804369467,1383,1383,1383,1383,318
|
|
20240424,125400,803929673,1384,1384,1384,1384,0
|
|
20240424,125300,803929673,1384,1385,1385,1384,112
|
|
20240424,125200,803774634,1385,1382,1385,1382,2456
|
|
20240424,125100,800378274,1383,1383,1383,1383,535
|
|
20240424,125000,799638369,1383,1385,1385,1383,365
|
|
20240424,124900,799133353,1385,1384,1385,1384,425
|
|
20240424,124800,798545133,1384,1384,1384,1384,438
|
|
20240424,124700,797938941,1384,1384,1384,1384,50
|
|
20240424,124600,797869741,1384,1384,1384,1383,9129
|
|
20240424,124500,785243223,1385,1385,1385,1385,25
|
|
20240424,124400,785208598,1385,1385,1385,1385,52
|
|
20240424,124300,785136578,1386,1386,1386,1386,61
|
|
20240424,124200,785052032,1387,1387,1387,1387,55
|
|
20240424,124100,784975747,1388,1388,1388,1388,4
|
|
20240424,124000,784970195,1388,1388,1388,1388,5
|
|
20240424,123900,784963255,1388,1388,1388,1388,51
|
|
20240424,123800,784892467,1388,1388,1388,1388,0
|
|
20240424,123700,784892467,1388,1388,1388,1388,257
|
|
20240424,123600,784535751,1388,1388,1388,1388,1
|
|
20240424,123500,784534363,1383,1383,1383,1383,3107
|
|
20240424,123400,780237382,1383,1387,1387,1383,2423
|
|
20240424,123300,776884955,1389,1389,1389,1389,0
|
|
20240424,123200,776884955,1389,1389,1389,1389,5
|
|
20240424,123100,776878010,1387,1387,1387,1387,0
|
|
20240424,123000,776878010,1387,1387,1387,1387,445
|
|
20240424,122900,776260795,1387,1387,1387,1387,41
|
|
20240424,122800,776203928,1387,1387,1387,1387,30
|
|
20240424,122700,776162318,1387,1387,1387,1387,40
|
|
20240424,122600,776106838,1387,1387,1387,1387,150
|
|
20240424,122500,775898788,1384,1384,1384,1384,0
|
|
20240424,122400,775898788,1384,1385,1385,1384,1503
|
|
20240424,122300,773818420,1386,1390,1390,1386,3561
|
|
20240424,122200,768875895,1390,1391,1391,1388,2189
|
|
20240424,122100,765834857,1391,1391,1391,1391,205
|
|
20240424,122000,765549702,1391,1390,1391,1390,603
|
|
20240424,121900,764711052,1393,1393,1393,1393,0
|
|
20240424,121800,764711052,1393,1393,1393,1393,100
|
|
20240424,121700,764571752,1395,1395,1395,1395,0
|
|
20240424,121600,764571752,1395,1395,1395,1395,0
|
|
20240424,121500,764571752,1395,1400,1400,1390,4992
|
|
20240424,121400,757628153,1400,1400,1400,1400,370
|
|
20240424,121300,757110153,1401,1401,1401,1401,103
|
|
20240424,121200,756965850,1400,1394,1400,1394,2940
|
|
20240424,121100,752854391,1390,1390,1390,1390,2
|
|
20240424,121000,752851611,1394,1394,1394,1394,3
|
|
20240424,120900,752847429,1390,1390,1390,1390,48
|
|
20240424,120800,752780709,1389,1389,1389,1389,102
|
|
20240424,120700,752639031,1389,1389,1389,1389,0
|
|
20240424,120600,752639031,1389,1389,1389,1389,248
|
|
20240424,120500,752294559,1388,1388,1388,1388,0
|
|
20240424,120400,752294559,1388,1389,1389,1388,242
|
|
20240424,120300,751958430,1388,1388,1388,1388,5
|
|
20240424,120200,751951490,1388,1388,1388,1388,1762
|
|
20240424,120100,749505834,1383,1382,1388,1381,2081
|
|
20240424,120000,746628257,1382,1382,1382,1382,490
|
|
20240424,115900,745951077,1382,1385,1385,1382,3695
|
|
20240424,115800,740835542,1385,1384,1387,1384,1950
|
|
20240424,115700,738134392,1384,1384,1384,1384,527
|
|
20240424,115600,737405024,1382,1383,1383,1382,2002
|
|
20240424,115500,734637264,1382,1382,1382,1382,0
|
|
20240424,115400,734637264,1382,1382,1382,1382,2016
|
|
20240424,115300,731851152,1382,1382,1382,1382,523
|
|
20240424,115200,731128366,1381,1382,1382,1381,1251
|
|
20240424,115100,729400475,1381,1384,1384,1381,2849
|
|
20240424,115000,725464057,1382,1384,1384,1382,2074
|
|
20240424,114900,722596324,1384,1384,1384,1384,200
|
|
20240424,114800,722319524,1384,1386,1386,1384,511
|
|
20240424,114700,721612248,1386,1388,1388,1386,320
|
|
20240424,114600,721168355,1388,1388,1388,1388,487
|
|
20240424,114500,720492399,1388,1388,1388,1388,1264
|
|
20240424,114400,718737967,1388,1387,1388,1387,1498
|
|
20240424,114300,716659705,1387,1386,1387,1386,116
|
|
20240424,114200,716498909,1387,1384,1387,1384,89
|
|
20240424,114100,716375583,1384,1384,1384,1384,513
|
|
20240424,114000,715665591,1383,1384,1384,1383,1355
|
|
20240424,113900,713791625,1383,1384,1384,1383,117
|
|
20240424,113800,713629813,1383,1384,1384,1383,23
|
|
20240424,113700,713597988,1385,1388,1388,1385,11037
|
|
20240424,113600,698291497,1389,1389,1389,1389,11
|
|
20240424,113500,698276218,1389,1389,1389,1389,562
|
|
20240424,113400,697495600,1389,1389,1389,1389,96
|
|
20240424,113300,697362256,1390,1390,1390,1390,30
|
|
20240424,113200,697320556,1388,1388,1388,1388,0
|
|
20240424,113100,697320556,1388,1388,1388,1388,0
|
|
20240424,113000,697320556,1388,1390,1390,1388,1305
|
|
20240424,112900,695509109,1389,1389,1389,1389,340
|
|
20240424,112800,695036849,1389,1390,1390,1389,1265
|
|
20240424,112700,693279212,1390,1398,1398,1389,2974
|
|
20240424,112600,689148002,1399,1399,1399,1399,11
|
|
20240424,112500,689132613,1387,1395,1395,1387,13152
|
|
20240424,112400,670841731,1395,1395,1395,1395,42
|
|
20240424,112300,670783141,1403,1403,1403,1403,5
|
|
20240424,112200,670776126,1405,1405,1405,1405,0
|
|
20240424,112100,670776126,1405,1404,1405,1404,100
|
|
20240424,112000,670635707,1405,1401,1405,1401,200
|
|
20240424,111900,670355083,1405,1394,1406,1394,533
|
|
20240424,111800,669606985,1394,1395,1395,1394,1655
|
|
20240424,111700,667299914,1402,1402,1402,1402,1001
|
|
20240424,111600,665896512,1394,1395,1395,1394,1570
|
|
20240424,111500,663707182,1395,1399,1399,1395,6161
|
|
20240424,111400,655103698,1399,1399,1399,1399,0
|
|
20240424,111300,655103698,1399,1399,1399,1399,0
|
|
20240424,111200,655103698,1399,1397,1400,1397,501
|
|
20240424,111100,654402794,1396,1396,1396,1396,0
|
|
20240424,111000,654402794,1396,1396,1396,1396,10
|
|
20240424,110900,654388834,1396,1396,1396,1396,1000
|
|
20240424,110800,652992834,1396,1396,1396,1396,3
|
|
20240424,110700,652988646,1396,1399,1399,1396,129
|
|
20240424,110600,652808229,1399,1399,1399,1399,1
|
|
20240424,110500,652806830,1400,1400,1400,1400,705
|
|
20240424,110400,651819830,1400,1400,1400,1400,256
|
|
20240424,110300,651461430,1400,1400,1400,1400,7
|
|
20240424,110200,651451630,1400,1400,1400,1400,547
|
|
20240424,110100,650685830,1400,1396,1400,1396,774
|
|
20240424,110000,649602698,1405,1405,1405,1405,20
|
|
20240424,105900,649574598,1397,1399,1399,1397,246
|
|
20240424,105800,649230891,1399,1399,1399,1399,0
|
|
20240424,105700,649230891,1399,1399,1399,1399,4
|
|
20240424,105600,649225295,1398,1393,1398,1392,424
|
|
20240424,105500,648633196,1392,1393,1393,1392,2121
|
|
20240424,105400,645680752,1392,1397,1397,1392,3098
|
|
20240424,105300,641363713,1395,1395,1395,1393,2061
|
|
20240424,105200,638489380,1395,1393,1395,1393,540
|
|
20240424,105100,637736686,1393,1395,1395,1393,1883
|
|
20240424,105000,635111946,1395,1395,1395,1395,125
|
|
20240424,104900,634937571,1398,1398,1398,1398,433
|
|
20240424,104800,634332237,1398,1398,1398,1398,1
|
|
20240424,104700,634330839,1398,1398,1398,1398,110
|
|
20240424,104600,634177059,1399,1399,1399,1399,0
|
|
20240424,104500,634177059,1399,1393,1399,1393,274
|
|
20240424,104400,633795371,1393,1393,1393,1393,653
|
|
20240424,104300,632885742,1395,1399,1399,1395,13281
|
|
20240424,104200,614337245,1399,1400,1400,1399,1631
|
|
20240424,104100,612055238,1400,1401,1406,1400,3419
|
|
20240424,104000,607266629,1400,1407,1407,1400,71
|
|
20240424,103900,607167156,1407,1407,1407,1407,3453
|
|
20240424,103800,602308785,1407,1407,1407,1407,101
|
|
20240424,103700,602166678,1409,1402,1409,1401,4168
|
|
20240424,103600,596323351,1402,1405,1405,1401,570
|
|
20240424,103500,595524149,1405,1405,1405,1405,500
|
|
20240424,103400,594821649,1405,1408,1411,1405,701
|
|
20240424,103300,593833654,1403,1403,1403,1403,0
|
|
20240424,103200,593833654,1403,1404,1404,1403,140
|
|
20240424,103100,593637231,1403,1403,1403,1403,0
|
|
20240424,103000,593637231,1403,1403,1403,1403,25
|
|
20240424,102900,593602156,1403,1401,1403,1401,636
|
|
20240424,102800,592710073,1401,1400,1401,1400,2493
|
|
20240424,102700,589218903,1400,1401,1401,1399,2579
|
|
20240424,102600,585609356,1400,1403,1403,1400,153
|
|
20240424,102500,585394700,1400,1400,1400,1400,2386
|
|
20240424,102400,582054300,1400,1400,1400,1400,223
|
|
20240424,102300,581742100,1403,1399,1403,1399,19
|
|
20240424,102200,581715515,1399,1416,1416,1399,5304
|
|
20240424,102100,574266247,1416,1404,1419,1404,106
|
|
20240424,102000,574116385,1404,1404,1414,1398,1735
|
|
20240424,101900,571687536,1404,1408,1408,1404,165
|
|
20240424,101800,571455646,1409,1410,1410,1409,355
|
|
20240424,101700,570955401,1414,1414,1414,1414,10
|
|
20240424,101600,570941261,1414,1404,1414,1404,1203
|
|
20240424,101500,569240931,1404,1396,1404,1396,2049
|
|
20240424,101400,566376410,1404,1394,1404,1394,2212
|
|
20240424,101300,563283662,1394,1395,1395,1394,107
|
|
20240424,101200,563134398,1395,1395,1395,1395,981
|
|
20240424,101100,561765903,1395,1395,1396,1395,1308
|
|
20240424,101000,559941144,1396,1397,1398,1396,989
|
|
20240424,100900,558559311,1398,1398,1398,1398,239
|
|
20240424,100800,558225189,1398,1398,1398,1398,200
|
|
20240424,100700,557945589,1398,1399,1399,1398,1314
|
|
20240424,100600,556108444,1399,1398,1399,1398,1102
|
|
20240424,100500,554566791,1399,1398,1399,1397,1049
|
|
20240424,100400,553100596,1398,1400,1402,1398,4691
|
|
20240424,100300,546535110,1402,1403,1403,1401,3493
|
|
20240424,100200,541637691,1403,1403,1403,1403,28
|
|
20240424,100100,541598407,1410,1411,1411,1410,70
|
|
20240424,100000,541499638,1414,1403,1414,1403,2490
|
|
20240424,095900,538001007,1403,1402,1411,1402,902
|
|
20240424,095800,536736058,1402,1403,1404,1402,2636
|
|
20240424,095700,533037051,1403,1403,1403,1403,933
|
|
20240424,095600,531728052,1403,1409,1409,1403,340
|
|
20240424,095500,531249567,1409,1414,1414,1409,1414
|
|
20240424,095400,529253576,1415,1415,1415,1415,278
|
|
20240424,095300,528860206,1415,1422,1422,1415,998
|
|
20240424,095200,527446041,1423,1415,1423,1415,2059
|
|
20240424,095100,524531691,1415,1415,1438,1405,15796
|
|
20240424,095000,502183072,1415,1407,1415,1407,4958
|
|
20240424,094900,495183964,1407,1407,1407,1407,181
|
|
20240424,094800,494929297,1407,1405,1407,1405,1705
|
|
20240424,094700,492532667,1405,1406,1406,1405,1388
|
|
20240424,094600,490582487,1406,1406,1406,1406,1
|
|
20240424,094500,490581081,1406,1406,1406,1405,331
|
|
20240424,094400,490115808,1406,1401,1406,1401,459
|
|
20240424,094300,489470727,1401,1406,1406,1401,529
|
|
20240424,094200,488729556,1406,1401,1406,1401,508
|
|
20240424,094100,488015598,1407,1406,1407,1406,4159
|
|
20240424,094000,482164957,1408,1399,1408,1398,4544
|
|
20240424,093900,475782684,1399,1397,1399,1397,2394
|
|
20240424,093800,472438264,1397,1395,1397,1395,1225
|
|
20240424,093700,470728258,1395,1394,1395,1390,2505
|
|
20240424,093600,467245973,1389,1389,1390,1389,1055
|
|
20240424,093500,465780113,1388,1388,1388,1388,10
|
|
20240424,093400,465766233,1387,1385,1397,1385,17886
|
|
20240424,093300,440988659,1385,1393,1393,1385,2166
|
|
20240424,093200,437983097,1393,1394,1394,1387,2067
|
|
20240424,093100,435104769,1394,1397,1403,1394,2055
|
|
20240424,093000,432235822,1398,1404,1404,1398,7797
|
|
20240424,092900,421326416,1404,1404,1405,1404,3081
|
|
20240424,092800,417000617,1404,1400,1407,1397,4012
|
|
20240424,092700,411368292,1400,1387,1400,1387,8791
|
|
20240424,092600,399100295,1386,1385,1386,1385,7
|
|
20240424,092500,399090595,1383,1382,1392,1382,77952
|
|
20240424,092400,291230101,1382,1382,1382,1381,1061
|
|
20240424,092300,289763858,1383,1386,1386,1383,6221
|
|
20240424,092200,281151344,1386,1386,1386,1383,1719
|
|
20240424,092100,278770878,1386,1379,1387,1379,1142
|
|
20240424,092000,277191875,1387,1387,1387,1379,1749
|
|
20240424,091900,274770287,1381,1381,1387,1379,914
|
|
20240424,091800,273508111,1378,1371,1378,1369,5174
|
|
20240424,091700,266412963,1370,1375,1378,1370,9790
|
|
20240424,091600,252958542,1375,1373,1375,1367,4797
|
|
20240424,091500,246371205,1367,1377,1384,1363,57938
|
|
20240424,091400,166995452,1376,1383,1385,1376,16533
|
|
20240424,091300,144178001,1384,1386,1386,1384,8033
|
|
20240424,091200,133052229,1385,1393,1394,1385,10081
|
|
20240424,091100,119062632,1391,1391,1394,1390,2073
|
|
20240424,091000,116178808,1394,1394,1394,1390,4013
|
|
20240424,090900,110595081,1395,1396,1396,1389,3125
|
|
20240424,090800,106245210,1396,1389,1396,1389,563
|
|
20240424,090700,105459521,1388,1390,1390,1388,4383
|
|
20240424,090600,99371153,1390,1396,1396,1389,10291
|
|
20240424,090500,85039936,1395,1390,1399,1390,3299
|
|
20240424,090400,80427931,1389,1386,1390,1382,3709
|
|
20240424,090300,75280864,1381,1387,1390,1380,6555
|
|
20240424,090200,66223462,1384,1420,1420,1375,30489
|
|
20240424,090100,23669132,1424,1434,1437,1420,12837
|
|
20240424,090000,5376321,1431,1440,1447,1430,3736
|