601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,185700,2197028632,1378,1378,1378,1378,0
|
|
20240426,185600,2197028632,1378,1378,1378,1378,0
|
|
20240426,185500,2197028632,1378,1378,1378,1378,0
|
|
20240426,185400,2197028632,1378,1378,1378,1378,0
|
|
20240426,185300,2197028632,1378,1378,1378,1378,0
|
|
20240426,185200,2197028632,1378,1378,1378,1378,0
|
|
20240426,185100,2197028632,1378,1378,1378,1378,0
|
|
20240426,185000,2197028632,1378,1378,1378,1378,0
|
|
20240426,184900,2197028632,1378,1378,1378,1378,0
|
|
20240426,184800,2197028632,1378,1378,1378,1378,0
|
|
20240426,184700,2197028632,1378,1378,1378,1378,0
|
|
20240426,184600,2197028632,1378,1378,1378,1378,0
|
|
20240426,184500,2197028632,1378,1378,1378,1378,0
|
|
20240426,184400,2197028632,1378,1378,1378,1378,0
|
|
20240426,184300,2197028632,1378,1378,1378,1378,0
|
|
20240426,184200,2197028632,1378,1378,1378,1378,0
|
|
20240426,184100,2197028632,1378,1378,1378,1378,0
|
|
20240426,184000,2197028632,1378,1378,1378,1378,0
|
|
20240426,183900,2197028632,1378,1378,1378,1378,0
|
|
20240426,183800,2197028632,1378,1378,1378,1378,0
|
|
20240426,183700,2197028632,1378,1378,1378,1378,0
|
|
20240426,183600,2197028632,1378,1378,1378,1378,0
|
|
20240426,183500,2197028632,1378,1378,1378,1378,0
|
|
20240426,183400,2197028632,1378,1378,1378,1378,0
|
|
20240426,183300,2197028632,1378,1378,1378,1378,0
|
|
20240426,183200,2197028632,1378,1378,1378,1378,0
|
|
20240426,183100,2197028632,1378,1378,1378,1378,0
|
|
20240426,183000,2197028632,1378,1378,1378,1378,0
|
|
20240426,182900,2197028632,1378,1378,1378,1378,0
|
|
20240426,182800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,182700,2197028632,1378,1378,1378,1378,0
|
|
20240426,182600,2197028632,1378,1378,1378,1378,0
|
|
20240426,182500,2197028632,1378,1378,1378,1378,0
|
|
20240426,182400,2197028632,1378,1378,1378,1378,0
|
|
20240426,182300,2197028632,1378,1378,1378,1378,0
|
|
20240426,182200,2197028632,1378,1378,1378,1378,0
|
|
20240426,182100,2197028632,1378,1378,1378,1378,0
|
|
20240426,182000,2197028632,1378,1378,1378,1378,0
|
|
20240426,181900,2197028632,1378,1378,1378,1378,0
|
|
20240426,181800,2197028632,1378,1378,1378,1378,0
|
|
20240426,181700,2197028632,1378,1378,1378,1378,0
|
|
20240426,181600,2197028632,1378,1378,1378,1378,0
|
|
20240426,181500,2197028632,1378,1378,1378,1378,0
|
|
20240426,181400,2197028632,1378,1378,1378,1378,0
|
|
20240426,181300,2197028632,1378,1378,1378,1378,0
|
|
20240426,181200,2197028632,1378,1378,1378,1378,0
|
|
20240426,181100,2197028632,1378,1378,1378,1378,0
|
|
20240426,181000,2197028632,1378,1378,1378,1378,0
|
|
20240426,180900,2197028632,1378,1378,1378,1378,0
|
|
20240426,180800,2197028632,1378,1378,1378,1378,0
|
|
20240426,180700,2197028632,1378,1378,1378,1378,0
|
|
20240426,180600,2197028632,1378,1378,1378,1378,0
|
|
20240426,180500,2197028632,1378,1378,1378,1378,0
|
|
20240426,180400,2197028632,1378,1378,1378,1378,0
|
|
20240426,180300,2197028632,1378,1378,1378,1378,0
|
|
20240426,180200,2197028632,1378,1378,1378,1378,0
|
|
20240426,180100,2197028632,1378,1378,1378,1378,0
|
|
20240426,180000,2197028632,1378,1378,1378,1378,0
|
|
20240426,175900,2197028632,1378,1378,1378,1378,0
|
|
20240426,175800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,175700,2197028632,1378,1378,1378,1378,0
|
|
20240426,175600,2197028632,1378,1378,1378,1378,0
|
|
20240426,175500,2197028632,1378,1378,1378,1378,0
|
|
20240426,175400,2197028632,1378,1378,1378,1378,0
|
|
20240426,175300,2197028632,1378,1378,1378,1378,0
|
|
20240426,175200,2197028632,1378,1378,1378,1378,0
|
|
20240426,175100,2197028632,1378,1378,1378,1378,0
|
|
20240426,175000,2197028632,1378,1378,1378,1378,0
|
|
20240426,174900,2197028632,1378,1378,1378,1378,0
|
|
20240426,174800,2197028632,1378,1378,1378,1378,0
|
|
20240426,174700,2197028632,1378,1378,1378,1378,0
|
|
20240426,174600,2197028632,1378,1378,1378,1378,0
|
|
20240426,174500,2197028632,1378,1378,1378,1378,0
|
|
20240426,174400,2197028632,1378,1378,1378,1378,0
|
|
20240426,174300,2197028632,1378,1378,1378,1378,0
|
|
20240426,174200,2197028632,1378,1378,1378,1378,0
|
|
20240426,174100,2197028632,1378,1378,1378,1378,0
|
|
20240426,174000,2197028632,1378,1378,1378,1378,0
|
|
20240426,173900,2197028632,1378,1378,1378,1378,0
|
|
20240426,173800,2197028632,1378,1378,1378,1378,0
|
|
20240426,173700,2197028632,1378,1378,1378,1378,0
|
|
20240426,173600,2197028632,1378,1378,1378,1378,0
|
|
20240426,173500,2197028632,1378,1378,1378,1378,0
|
|
20240426,173400,2197028632,1378,1378,1378,1378,0
|
|
20240426,173300,2197028632,1378,1378,1378,1378,0
|
|
20240426,173200,2197028632,1378,1378,1378,1378,0
|
|
20240426,173100,2197028632,1378,1378,1378,1378,0
|
|
20240426,173000,2197028632,1378,1378,1378,1378,0
|
|
20240426,172900,2197028632,1378,1378,1378,1378,0
|
|
20240426,172800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,172700,2197028632,1378,1378,1378,1378,0
|
|
20240426,172600,2197028632,1378,1378,1378,1378,0
|
|
20240426,172500,2197028632,1378,1378,1378,1378,0
|
|
20240426,172400,2197028632,1378,1378,1378,1378,0
|
|
20240426,172300,2197028632,1378,1378,1378,1378,0
|
|
20240426,172200,2197028632,1378,1378,1378,1378,0
|
|
20240426,172100,2197028632,1378,1378,1378,1378,0
|
|
20240426,172000,2197028632,1378,1378,1378,1378,0
|
|
20240426,171900,2197028632,1378,1378,1378,1378,0
|
|
20240426,171800,2197028632,1378,1378,1378,1378,0
|
|
20240426,171700,2197028632,1378,1378,1378,1378,0
|
|
20240426,171600,2197028632,1378,1378,1378,1378,0
|
|
20240426,171500,2197028632,1378,1378,1378,1378,0
|
|
20240426,171400,2197028632,1378,1378,1378,1378,0
|
|
20240426,171300,2197028632,1378,1378,1378,1378,0
|
|
20240426,171200,2197028632,1378,1378,1378,1378,0
|
|
20240426,171100,2197028632,1378,1378,1378,1378,0
|
|
20240426,171000,2197028632,1378,1378,1378,1378,0
|
|
20240426,170900,2197028632,1378,1378,1378,1378,0
|
|
20240426,170800,2197028632,1378,1378,1378,1378,0
|
|
20240426,170700,2197028632,1378,1378,1378,1378,0
|
|
20240426,170600,2197028632,1378,1378,1378,1378,0
|
|
20240426,170500,2197028632,1378,1378,1378,1378,0
|
|
20240426,170400,2197028632,1378,1378,1378,1378,0
|
|
20240426,170300,2197028632,1378,1378,1378,1378,0
|
|
20240426,170200,2197028632,1378,1378,1378,1378,0
|
|
20240426,170100,2197028632,1378,1378,1378,1378,0
|
|
20240426,170000,2197028632,1378,1378,1378,1378,0
|
|
20240426,165900,2197028632,1378,1378,1378,1378,0
|
|
20240426,165800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,165700,2197028632,1378,1378,1378,1378,0
|
|
20240426,165600,2197028632,1378,1378,1378,1378,0
|
|
20240426,165500,2197028632,1378,1378,1378,1378,0
|
|
20240426,165400,2197028632,1378,1378,1378,1378,0
|
|
20240426,165300,2197028632,1378,1378,1378,1378,0
|
|
20240426,165200,2197028632,1378,1378,1378,1378,0
|
|
20240426,165100,2197028632,1378,1378,1378,1378,0
|
|
20240426,165000,2197028632,1378,1378,1378,1378,0
|
|
20240426,164900,2197028632,1378,1378,1378,1378,0
|
|
20240426,164800,2197028632,1378,1378,1378,1378,0
|
|
20240426,164700,2197028632,1378,1378,1378,1378,0
|
|
20240426,164600,2197028632,1378,1378,1378,1378,0
|
|
20240426,164500,2197028632,1378,1378,1378,1378,0
|
|
20240426,164400,2197028632,1378,1378,1378,1378,0
|
|
20240426,164300,2197028632,1378,1378,1378,1378,0
|
|
20240426,164200,2197028632,1378,1378,1378,1378,0
|
|
20240426,164100,2197028632,1378,1378,1378,1378,0
|
|
20240426,164000,2197028632,1378,1378,1378,1378,0
|
|
20240426,163900,2197028632,1378,1378,1378,1378,0
|
|
20240426,163800,2197028632,1378,1378,1378,1378,0
|
|
20240426,163700,2197028632,1378,1378,1378,1378,0
|
|
20240426,163600,2197028632,1378,1378,1378,1378,0
|
|
20240426,163500,2197028632,1378,1378,1378,1378,0
|
|
20240426,163400,2197028632,1378,1378,1378,1378,0
|
|
20240426,163300,2197028632,1378,1378,1378,1378,0
|
|
20240426,163200,2197028632,1378,1378,1378,1378,0
|
|
20240426,163100,2197028632,1378,1378,1378,1378,0
|
|
20240426,163000,2197028632,1378,1378,1378,1378,0
|
|
20240426,162900,2197028632,1378,1378,1378,1378,0
|
|
20240426,162800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,162700,2197028632,1378,1378,1378,1378,0
|
|
20240426,162600,2197028632,1378,1378,1378,1378,0
|
|
20240426,162500,2197028632,1378,1378,1378,1378,0
|
|
20240426,162400,2197028632,1378,1378,1378,1378,0
|
|
20240426,162300,2197028632,1378,1378,1378,1378,0
|
|
20240426,162200,2197028632,1378,1378,1378,1378,0
|
|
20240426,162100,2197028632,1378,1378,1378,1378,0
|
|
20240426,162000,2197028632,1378,1378,1378,1378,0
|
|
20240426,161900,2197028632,1378,1378,1378,1378,0
|
|
20240426,161800,2197028632,1378,1378,1378,1378,0
|
|
20240426,161700,2197028632,1378,1378,1378,1378,0
|
|
20240426,161600,2197028632,1378,1378,1378,1378,0
|
|
20240426,161500,2197028632,1378,1378,1378,1378,0
|
|
20240426,161400,2197028632,1378,1378,1378,1378,0
|
|
20240426,161300,2197028632,1378,1378,1378,1378,0
|
|
20240426,161200,2197028632,1378,1378,1378,1378,0
|
|
20240426,161100,2197028632,1378,1378,1378,1378,0
|
|
20240426,161000,2197028632,1378,1378,1378,1378,0
|
|
20240426,160900,2197028632,1378,1378,1378,1378,0
|
|
20240426,160800,2197028632,1378,1378,1378,1378,0
|
|
20240426,160700,2197028632,1378,1378,1378,1378,0
|
|
20240426,160600,2197028632,1378,1378,1378,1378,0
|
|
20240426,160500,2197028632,1378,1378,1378,1378,0
|
|
20240426,160400,2197028632,1378,1378,1378,1378,0
|
|
20240426,160300,2197028632,1378,1378,1378,1378,0
|
|
20240426,160200,2197028632,1378,1378,1378,1378,0
|
|
20240426,160100,2197028632,1378,1378,1378,1378,0
|
|
20240426,160000,2197028632,1378,1378,1378,1378,0
|
|
20240426,155900,2197028632,1378,1378,1378,1378,0
|
|
20240426,155800,2197028632,1378,1378,1378,1378,15547
|
|
20240426,155700,2197028632,1378,1378,1378,1378,0
|
|
20240426,155600,2197028632,1378,1378,1378,1378,0
|
|
20240426,155500,2197028632,1378,1378,1378,1378,0
|
|
20240426,155400,2197028632,1378,1378,1378,1378,0
|
|
20240426,155300,2197028632,1378,1378,1378,1378,0
|
|
20240426,155200,2197028632,1378,1378,1378,1378,0
|
|
20240426,155100,2197028632,1378,1378,1378,1378,0
|
|
20240426,155000,2197028632,1378,1378,1378,1378,0
|
|
20240426,154900,2197028632,1378,1378,1378,1378,0
|
|
20240426,154800,2197028632,1378,1378,1378,1378,0
|
|
20240426,154700,2197028632,1378,1378,1378,1378,0
|
|
20240426,154600,2197028632,1378,1378,1378,1378,0
|
|
20240426,154500,2197028632,1378,1378,1378,1378,0
|
|
20240426,154400,2197028632,1378,1378,1378,1378,0
|
|
20240426,154300,2197028632,1378,1378,1378,1378,0
|
|
20240426,154200,2197028632,1378,1378,1378,1378,0
|
|
20240426,154100,2197028632,1378,1378,1378,1378,0
|
|
20240426,154000,2197028632,1378,1378,1378,1378,0
|
|
20240426,153900,2197028632,1378,1378,1378,1378,0
|
|
20240426,153800,2197028632,1378,1378,1378,1378,0
|
|
20240426,153700,2197028632,1378,1378,1378,1378,0
|
|
20240426,153600,2197028632,1378,1378,1378,1378,0
|
|
20240426,153500,2197028632,1378,1378,1378,1378,0
|
|
20240426,153400,2197028632,1378,1378,1378,1378,0
|
|
20240426,153300,2197028632,1378,1378,1378,1378,0
|
|
20240426,153200,2197028632,1378,1378,1378,1378,0
|
|
20240426,153100,2197028632,1378,1378,1378,1378,0
|
|
20240426,153000,2197028632,1378,1378,1378,1378,15547
|
|
20240426,152900,2175604866,1378,1378,1378,1378,0
|
|
20240426,152800,2175604866,1378,1378,1378,1378,0
|
|
20240426,152700,2175604866,1378,1378,1378,1378,0
|
|
20240426,152600,2175604866,1378,1378,1378,1378,0
|
|
20240426,152500,2175604866,1378,1378,1378,1378,0
|
|
20240426,152400,2175604866,1378,1378,1378,1378,0
|
|
20240426,152300,2175604866,1378,1378,1378,1378,0
|
|
20240426,152200,2175604866,1378,1378,1378,1378,0
|
|
20240426,152100,2175604866,1378,1378,1378,1378,0
|
|
20240426,152000,2175604866,1378,1378,1378,1378,0
|
|
20240426,151900,2175604866,1378,1380,1389,1378,4618
|
|
20240426,151800,2169199741,1386,1378,1386,1377,6846
|
|
20240426,151700,2159720564,1386,1387,1387,1386,700
|
|
20240426,151600,2158750164,1387,1383,1387,1378,3605
|
|
20240426,151500,2153757139,1383,1384,1384,1383,356
|
|
20240426,151400,2153264437,1384,1385,1385,1375,1097
|
|
20240426,151300,2151752848,1380,1379,1390,1379,14562
|
|
20240426,151200,2131604896,1381,1369,1381,1369,13418
|
|
20240426,151100,2113148105,1368,1368,1368,1368,1900
|
|
20240426,151000,2110548905,1368,1359,1368,1356,4217
|
|
20240426,150900,2104825623,1368,1358,1368,1358,9478
|
|
20240426,150800,2091898150,1358,1361,1361,1358,1001
|
|
20240426,150700,2090538789,1361,1361,1361,1361,625
|
|
20240426,150600,2089688164,1356,1356,1356,1356,5
|
|
20240426,150500,2089681384,1357,1355,1357,1355,4012
|
|
20240426,150400,2084245100,1355,1355,1355,1354,133
|
|
20240426,150300,2084064942,1362,1362,1362,1354,162
|
|
20240426,150200,2083844490,1354,1354,1355,1354,232
|
|
20240426,150100,2083530312,1353,1353,1353,1353,270
|
|
20240426,150000,2083165002,1353,1354,1354,1353,4
|
|
20240426,145900,2083159589,1354,1354,1354,1354,4761
|
|
20240426,145800,2076713195,1354,1354,1354,1354,1885
|
|
20240426,145700,2074160905,1355,1356,1356,1355,6802
|
|
20240426,145600,2064944194,1355,1356,1356,1355,680
|
|
20240426,145500,2064022595,1355,1363,1363,1355,25
|
|
20240426,145400,2063988571,1363,1363,1363,1363,0
|
|
20240426,145300,2063988571,1363,1354,1363,1354,1727
|
|
20240426,145200,2061650204,1355,1355,1355,1355,3172
|
|
20240426,145100,2057352144,1354,1354,1354,1354,0
|
|
20240426,145000,2057352144,1354,1360,1360,1354,2646
|
|
20240426,144900,2053769289,1361,1361,1362,1361,300
|
|
20240426,144800,2053360841,1362,1364,1364,1362,2831
|
|
20240426,144700,2049501428,1364,1365,1366,1364,1058
|
|
20240426,144600,2048057903,1364,1365,1365,1363,267
|
|
20240426,144500,2047693958,1365,1365,1365,1364,263
|
|
20240426,144400,2047334965,1365,1365,1365,1365,496
|
|
20240426,144300,2046657925,1365,1358,1365,1358,5040
|
|
20240426,144200,2039806842,1356,1355,1356,1355,1518
|
|
20240426,144100,2037749637,1354,1354,1354,1354,168
|
|
20240426,144000,2037522165,1354,1354,1354,1354,2
|
|
20240426,143900,2037519457,1355,1355,1355,1355,147
|
|
20240426,143800,2037320272,1352,1353,1353,1352,6669
|
|
20240426,143700,2028303563,1352,1352,1352,1352,1402
|
|
20240426,143600,2026408059,1352,1352,1352,1352,6494
|
|
20240426,143500,2017628171,1352,1356,1356,1352,1674
|
|
20240426,143400,2015360971,1356,1358,1358,1356,4663
|
|
20240426,143300,2009031565,1358,1354,1358,1354,253
|
|
20240426,143200,2008688507,1354,1360,1360,1351,4633
|
|
20240426,143100,2002407005,1360,1360,1360,1360,43
|
|
20240426,143000,2002348525,1360,1362,1362,1360,609
|
|
20240426,142900,2001520254,1362,1358,1362,1358,6088
|
|
20240426,142800,1993238198,1358,1361,1361,1358,8023
|
|
20240426,142700,1982331216,1360,1363,1363,1360,4547
|
|
20240426,142600,1976140992,1365,1365,1365,1365,310
|
|
20240426,142500,1975717842,1365,1365,1365,1365,3145
|
|
20240426,142400,1971424917,1365,1367,1367,1365,1512
|
|
20240426,142300,1969358599,1367,1368,1368,1367,1195
|
|
20240426,142200,1967724339,1368,1367,1368,1367,259
|
|
20240426,142100,1967370141,1367,1368,1368,1367,7
|
|
20240426,142000,1967360571,1364,1366,1366,1362,4815
|
|
20240426,141900,1960790607,1367,1368,1368,1367,181
|
|
20240426,141800,1960543120,1367,1368,1368,1367,2192
|
|
20240426,141700,1957544494,1368,1368,1368,1368,2307
|
|
20240426,141600,1954388518,1368,1369,1369,1366,8381
|
|
20240426,141500,1942931343,1372,1369,1372,1368,1352
|
|
20240426,141400,1941080604,1370,1374,1374,1370,1463
|
|
20240426,141300,1939075671,1375,1378,1378,1375,104
|
|
20240426,141200,1938932527,1379,1379,1379,1379,200
|
|
20240426,141100,1938656727,1379,1379,1379,1379,13
|
|
20240426,141000,1938638800,1375,1375,1375,1375,1174
|
|
20240426,140900,1937024550,1375,1379,1379,1368,12230
|
|
20240426,140800,1920278577,1376,1379,1379,1376,3484
|
|
20240426,140700,1915480847,1380,1382,1382,1380,1734
|
|
20240426,140600,1913085269,1382,1382,1382,1382,86
|
|
20240426,140500,1912966417,1385,1385,1385,1385,0
|
|
20240426,140400,1912966417,1385,1385,1385,1385,1153
|
|
20240426,140300,1911369512,1382,1385,1385,1382,140
|
|
20240426,140200,1911176029,1385,1383,1385,1383,1892
|
|
20240426,140100,1908555721,1385,1385,1385,1385,1
|
|
20240426,140000,1908554336,1384,1383,1384,1382,1650
|
|
20240426,135900,1906271816,1383,1380,1383,1380,258
|
|
20240426,135800,1905915213,1380,1379,1380,1379,241
|
|
20240426,135700,1905582670,1379,1379,1379,1379,2
|
|
20240426,135600,1905579912,1383,1383,1383,1383,0
|
|
20240426,135500,1905579912,1383,1383,1383,1383,0
|
|
20240426,135400,1905579912,1383,1382,1383,1382,100
|
|
20240426,135300,1905441675,1383,1378,1383,1378,112
|
|
20240426,135200,1905287319,1383,1381,1383,1377,1520
|
|
20240426,135100,1903193523,1384,1378,1384,1378,7
|
|
20240426,135000,1903183871,1384,1384,1384,1384,0
|
|
20240426,134900,1903183871,1384,1384,1384,1384,458
|
|
20240426,134800,1902549999,1384,1384,1384,1383,2350
|
|
20240426,134700,1899297771,1384,1384,1384,1384,11
|
|
20240426,134600,1899282547,1384,1380,1385,1380,2827
|
|
20240426,134500,1895374537,1379,1378,1379,1371,5692
|
|
20240426,134400,1887542560,1378,1376,1378,1373,2123
|
|
20240426,134300,1884619414,1372,1372,1372,1372,0
|
|
20240426,134200,1884619414,1372,1374,1374,1372,783
|
|
20240426,134100,1883545096,1371,1371,1371,1371,658
|
|
20240426,134000,1882642978,1371,1373,1374,1370,497
|
|
20240426,133900,1881962076,1370,1371,1371,1370,550
|
|
20240426,133800,1881208516,1374,1371,1374,1370,123
|
|
20240426,133700,1881039949,1374,1374,1374,1368,7441
|
|
20240426,133600,1870851358,1374,1374,1374,1374,1744
|
|
20240426,133500,1868455102,1374,1374,1374,1372,5367
|
|
20240426,133400,1861082042,1374,1374,1374,1374,82
|
|
20240426,133300,1860969374,1372,1372,1372,1372,107
|
|
20240426,133200,1860822570,1376,1377,1377,1374,1334
|
|
20240426,133100,1858988678,1379,1379,1379,1379,42
|
|
20240426,133000,1858930760,1379,1378,1379,1378,815
|
|
20240426,132900,1857807689,1378,1378,1378,1378,1000
|
|
20240426,132800,1856429689,1378,1378,1378,1371,574
|
|
20240426,132700,1855638738,1379,1369,1379,1369,18
|
|
20240426,132600,1855614076,1368,1370,1370,1368,1402
|
|
20240426,132500,1853695316,1370,1370,1374,1370,1012
|
|
20240426,132400,1852308872,1370,1376,1376,1368,3439
|
|
20240426,132300,1847593321,1381,1381,1381,1381,0
|
|
20240426,132200,1847593321,1381,1381,1381,1381,1504
|
|
20240426,132100,1845516297,1381,1382,1382,1381,6
|
|
20240426,132000,1845508010,1382,1376,1382,1376,2
|
|
20240426,131900,1845505252,1382,1377,1382,1376,5957
|
|
20240426,131800,1837308158,1383,1383,1383,1383,68
|
|
20240426,131700,1837214114,1383,1383,1383,1383,0
|
|
20240426,131600,1837214114,1383,1386,1386,1376,2209
|
|
20240426,131500,1834169489,1387,1387,1387,1387,0
|
|
20240426,131400,1834169489,1387,1387,1387,1387,0
|
|
20240426,131300,1834169489,1387,1388,1388,1387,3829
|
|
20240426,131200,1828854838,1388,1387,1388,1387,3124
|
|
20240426,131100,1824519707,1387,1380,1387,1380,3942
|
|
20240426,131000,1819058815,1380,1377,1380,1377,12
|
|
20240426,130900,1819042286,1376,1376,1376,1376,0
|
|
20240426,130800,1819042286,1376,1375,1376,1375,2649
|
|
20240426,130700,1815397478,1375,1374,1375,1374,2972
|
|
20240426,130600,1811311950,1375,1375,1375,1375,0
|
|
20240426,130500,1811311950,1375,1375,1375,1375,1072
|
|
20240426,130400,1809837950,1375,1370,1375,1370,1088
|
|
20240426,130300,1808347381,1370,1368,1370,1367,1112
|
|
20240426,130200,1806826774,1370,1370,1370,1370,0
|
|
20240426,130100,1806826774,1370,1370,1370,1370,20
|
|
20240426,130000,1806799374,1370,1367,1370,1366,5326
|
|
20240426,125900,1799516143,1367,1368,1368,1367,1166
|
|
20240426,125800,1797922067,1369,1369,1369,1369,210
|
|
20240426,125700,1797634577,1370,1370,1370,1370,30
|
|
20240426,125600,1797593477,1370,1370,1370,1366,9700
|
|
20240426,125500,1784334244,1371,1371,1371,1371,501
|
|
20240426,125400,1783647373,1373,1373,1373,1373,535
|
|
20240426,125300,1782912818,1374,1374,1374,1374,764
|
|
20240426,125200,1781863082,1375,1375,1375,1375,3119
|
|
20240426,125100,1777574457,1376,1376,1376,1376,6
|
|
20240426,125000,1777566201,1376,1376,1377,1376,567
|
|
20240426,124900,1776786008,1376,1376,1376,1376,50
|
|
20240426,124800,1776717208,1377,1377,1377,1377,0
|
|
20240426,124700,1776717208,1377,1377,1377,1377,10
|
|
20240426,124600,1776703438,1377,1377,1377,1377,319
|
|
20240426,124500,1776264175,1379,1377,1379,1368,2824
|
|
20240426,124400,1772396417,1380,1384,1384,1380,204
|
|
20240426,124300,1772114861,1384,1384,1384,1384,111
|
|
20240426,124200,1771961237,1385,1384,1385,1380,52
|
|
20240426,124100,1771889468,1380,1385,1385,1380,2008
|
|
20240426,124000,1769108403,1385,1385,1385,1385,0
|
|
20240426,123900,1769108403,1385,1386,1386,1385,350
|
|
20240426,123800,1768623553,1383,1386,1386,1383,149
|
|
20240426,123700,1768417450,1384,1384,1384,1384,0
|
|
20240426,123600,1768417450,1384,1386,1386,1384,772
|
|
20240426,123500,1767348119,1385,1380,1385,1380,569
|
|
20240426,123400,1766560378,1380,1378,1380,1378,227
|
|
20240426,123300,1766247121,1377,1377,1377,1377,84
|
|
20240426,123200,1766131453,1376,1372,1377,1371,2819
|
|
20240426,123100,1762259470,1370,1368,1370,1368,1728
|
|
20240426,123000,1759892310,1368,1368,1368,1368,1044
|
|
20240426,122900,1758464118,1368,1368,1369,1368,495
|
|
20240426,122800,1757786773,1368,1369,1370,1368,68
|
|
20240426,122700,1757693726,1368,1368,1368,1368,100
|
|
20240426,122600,1757556926,1370,1369,1370,1369,3
|
|
20240426,122500,1757552817,1370,1370,1372,1370,1395
|
|
20240426,122400,1755641657,1370,1366,1373,1366,372
|
|
20240426,122300,1755131997,1373,1373,1373,1373,28
|
|
20240426,122200,1755093553,1373,1366,1373,1365,4496
|
|
20240426,122100,1748954159,1366,1370,1370,1366,10047
|
|
20240426,122000,1735208164,1370,1372,1372,1370,511
|
|
20240426,121900,1734507406,1372,1372,1372,1372,1
|
|
20240426,121800,1734506034,1370,1371,1371,1370,3427
|
|
20240426,121700,1729808922,1371,1371,1373,1371,554
|
|
20240426,121600,1729049380,1371,1373,1374,1371,1443
|
|
20240426,121500,1727070999,1374,1374,1374,1371,496
|
|
20240426,121400,1726390380,1371,1373,1374,1371,2134
|
|
20240426,121300,1723461623,1374,1374,1374,1374,1030
|
|
20240426,121200,1722046403,1374,1376,1376,1374,420
|
|
20240426,121100,1721469318,1376,1377,1378,1376,770
|
|
20240426,121000,1720409027,1377,1374,1379,1371,2380
|
|
20240426,120900,1717141594,1379,1379,1379,1379,6
|
|
20240426,120800,1717133320,1379,1379,1379,1373,3596
|
|
20240426,120700,1712194458,1379,1380,1380,1379,21
|
|
20240426,120600,1712165498,1372,1375,1380,1372,1803
|
|
20240426,120500,1709687182,1375,1378,1378,1372,8356
|
|
20240426,120400,1698212008,1381,1383,1383,1380,3167
|
|
20240426,120300,1693839226,1384,1386,1386,1382,926
|
|
20240426,120200,1692555805,1387,1387,1387,1387,0
|
|
20240426,120100,1692555805,1387,1387,1389,1377,817
|
|
20240426,120000,1691424595,1389,1385,1389,1376,2736
|
|
20240426,115900,1687640428,1382,1382,1382,1382,1014
|
|
20240426,115800,1686239080,1385,1383,1385,1382,258
|
|
20240426,115700,1685882186,1384,1384,1384,1384,210
|
|
20240426,115600,1685591546,1384,1381,1384,1381,1098
|
|
20240426,115500,1684074212,1381,1381,1382,1375,1426
|
|
20240426,115400,1682105011,1381,1380,1381,1380,500
|
|
20240426,115300,1681414537,1380,1375,1380,1371,6261
|
|
20240426,115200,1672814623,1375,1380,1380,1375,771
|
|
20240426,115100,1671754347,1381,1380,1381,1374,5834
|
|
20240426,115000,1663712485,1380,1381,1382,1380,1344
|
|
20240426,114900,1661857631,1381,1385,1385,1380,8721
|
|
20240426,114800,1649818037,1383,1383,1384,1381,855
|
|
20240426,114700,1648636758,1380,1386,1386,1380,9096
|
|
20240426,114600,1636077583,1386,1390,1394,1385,12299
|
|
20240426,114500,1619015041,1390,1395,1407,1390,11036
|
|
20240426,114400,1603604499,1407,1390,1410,1387,6968
|
|
20240426,114300,1593879594,1390,1378,1391,1372,15071
|
|
20240426,114200,1573124940,1378,1387,1388,1378,27941
|
|
20240426,114100,1534484106,1387,1393,1393,1385,56714
|
|
20240426,114000,1455738363,1393,1395,1407,1392,28995
|
|
20240426,113900,1415228293,1395,1430,1432,1390,113517
|
|
20240426,113800,1255398666,1432,1432,1440,1418,116822
|
|
20240426,113700,1088419101,1432,1423,1432,1414,60593
|
|
20240426,113600,1002034765,1420,1412,1432,1412,109519
|
|
20240426,113500,846042579,1425,1393,1425,1392,43523
|
|
20240426,113400,784939800,1393,1391,1393,1391,3220
|
|
20240426,113300,780458672,1392,1390,1392,1388,3302
|
|
20240426,113200,775865404,1387,1391,1391,1387,502
|
|
20240426,113100,775168833,1391,1387,1392,1387,86
|
|
20240426,113000,775049332,1387,1393,1393,1387,2660
|
|
20240426,112900,771357634,1393,1390,1393,1390,9760
|
|
20240426,112800,757783925,1390,1392,1392,1390,4190
|
|
20240426,112700,751954124,1391,1391,1393,1391,8660
|
|
20240426,112600,739898708,1391,1390,1391,1387,4154
|
|
20240426,112500,734125626,1387,1385,1389,1385,5662
|
|
20240426,112400,726276052,1385,1385,1388,1385,4982
|
|
20240426,112300,719374888,1386,1391,1393,1385,6275
|
|
20240426,112200,710649615,1391,1387,1391,1386,1913
|
|
20240426,112100,707994029,1380,1387,1389,1380,997
|
|
20240426,112000,706610452,1388,1378,1396,1365,20751
|
|
20240426,111900,677981738,1380,1378,1380,1375,15256
|
|
20240426,111800,656950798,1378,1368,1378,1365,9722
|
|
20240426,111700,643648107,1367,1377,1377,1367,26044
|
|
20240426,111600,607921611,1384,1392,1392,1376,41184
|
|
20240426,111500,550834989,1390,1375,1396,1375,25161
|
|
20240426,111400,515844088,1375,1380,1386,1375,31224
|
|
20240426,111300,472785476,1381,1385,1394,1372,46909
|
|
20240426,111200,407739789,1385,1359,1388,1359,19084
|
|
20240426,111100,381586140,1360,1355,1360,1355,9345
|
|
20240426,111000,368898474,1352,1352,1352,1352,2
|
|
20240426,110900,368895770,1352,1352,1352,1352,1
|
|
20240426,110800,368894418,1352,1354,1354,1352,2495
|
|
20240426,110700,365517102,1354,1354,1354,1354,6
|
|
20240426,110600,365508978,1354,1351,1354,1351,535
|
|
20240426,110500,364785567,1351,1350,1351,1345,1434
|
|
20240426,110400,362852867,1350,1350,1350,1345,1038
|
|
20240426,110300,361453217,1350,1350,1350,1350,206
|
|
20240426,110200,361175117,1350,1344,1350,1344,1510
|
|
20240426,110100,359136665,1344,1344,1344,1344,387
|
|
20240426,110000,358616537,1344,1344,1344,1344,1
|
|
20240426,105900,358615193,1344,1344,1344,1344,189
|
|
20240426,105800,358361177,1344,1344,1344,1344,0
|
|
20240426,105700,358361177,1344,1344,1344,1344,1152
|
|
20240426,105600,356812889,1346,1346,1346,1346,0
|
|
20240426,105500,356812889,1346,1346,1346,1346,27
|
|
20240426,105400,356776547,1344,1344,1344,1343,4404
|
|
20240426,105300,350858071,1344,1344,1344,1344,0
|
|
20240426,105200,350858071,1344,1344,1344,1344,966
|
|
20240426,105100,349559767,1344,1345,1345,1344,220
|
|
20240426,105000,349264017,1345,1345,1345,1345,1035
|
|
20240426,104900,347871942,1345,1346,1346,1345,2881
|
|
20240426,104800,343996347,1348,1349,1349,1347,1023
|
|
20240426,104700,342617170,1350,1351,1351,1350,1225
|
|
20240426,104600,340963210,1351,1351,1354,1351,906
|
|
20240426,104500,339738856,1350,1354,1355,1350,1230
|
|
20240426,104400,338072856,1354,1353,1354,1350,210
|
|
20240426,104300,337789256,1355,1356,1356,1355,2879
|
|
20240426,104200,333885894,1356,1354,1356,1354,13237
|
|
20240426,104100,315947472,1354,1353,1354,1353,3601
|
|
20240426,104000,311072319,1353,1350,1353,1350,550
|
|
20240426,103900,310328919,1353,1353,1353,1353,1
|
|
20240426,103800,310327566,1352,1352,1352,1352,0
|
|
20240426,103700,310327566,1352,1352,1352,1352,1630
|
|
20240426,103600,308123806,1351,1350,1351,1350,1173
|
|
20240426,103500,306539180,1349,1344,1349,1344,7827
|
|
20240426,103400,295994816,1343,1343,1343,1343,57
|
|
20240426,103300,295918265,1343,1343,1343,1343,1
|
|
20240426,103200,295916922,1343,1343,1343,1343,0
|
|
20240426,103100,295916922,1343,1343,1343,1343,0
|
|
20240426,103000,295916922,1343,1342,1343,1342,43
|
|
20240426,102900,295859183,1343,1343,1343,1343,10
|
|
20240426,102800,295845753,1344,1344,1344,1344,101
|
|
20240426,102700,295710009,1338,1338,1344,1338,49
|
|
20240426,102600,295644438,1338,1344,1344,1338,480
|
|
20240426,102500,295002066,1343,1343,1343,1343,0
|
|
20240426,102400,295002066,1343,1343,1344,1343,518
|
|
20240426,102300,294305885,1339,1339,1339,1339,30
|
|
20240426,102200,294265715,1344,1344,1344,1344,350
|
|
20240426,102100,293795315,1345,1345,1345,1345,0
|
|
20240426,102000,293795315,1345,1345,1345,1345,0
|
|
20240426,101900,293795315,1345,1335,1345,1335,7
|
|
20240426,101800,293785948,1345,1341,1345,1335,1078
|
|
20240426,101700,292340185,1341,1336,1341,1335,501
|
|
20240426,101600,291671329,1335,1335,1335,1335,1000
|
|
20240426,101500,290336329,1334,1334,1334,1334,54
|
|
20240426,101400,290264293,1334,1341,1341,1334,200
|
|
20240426,101300,289996790,1341,1341,1341,1341,123
|
|
20240426,101200,289831847,1335,1340,1341,1335,298
|
|
20240426,101100,289433592,1334,1334,1334,1334,0
|
|
20240426,101000,289433592,1334,1334,1334,1334,0
|
|
20240426,100900,289433592,1334,1335,1335,1334,1150
|
|
20240426,100800,287898782,1335,1336,1337,1335,851
|
|
20240426,100700,286762344,1345,1336,1345,1335,401
|
|
20240426,100600,286226996,1344,1344,1344,1336,937
|
|
20240426,100500,284968072,1344,1344,1344,1344,1004
|
|
20240426,100400,283618696,1344,1343,1344,1343,515
|
|
20240426,100300,282926766,1343,1337,1343,1333,316
|
|
20240426,100200,282503410,1337,1342,1343,1337,1547
|
|
20240426,100100,280426353,1342,1342,1342,1342,0
|
|
20240426,100000,280426353,1342,1342,1342,1342,1
|
|
20240426,095900,280425011,1333,1339,1342,1333,274
|
|
20240426,095800,280058620,1339,1339,1339,1339,399
|
|
20240426,095700,279524359,1339,1333,1340,1333,2843
|
|
20240426,095600,275721874,1333,1333,1333,1333,1
|
|
20240426,095500,275720541,1330,1331,1331,1330,1476
|
|
20240426,095400,273757458,1337,1337,1337,1337,1
|
|
20240426,095300,273756121,1337,1317,1337,1317,21916
|
|
20240426,095200,244841194,1317,1310,1317,1310,16
|
|
20240426,095100,244820227,1317,1312,1318,1312,2616
|
|
20240426,095000,241382056,1308,1308,1308,1308,597
|
|
20240426,094900,240601180,1304,1305,1305,1304,1000
|
|
20240426,094800,239296323,1304,1304,1304,1303,7994
|
|
20240426,094700,228878378,1304,1310,1310,1303,16353
|
|
20240426,094600,207552293,1304,1310,1310,1304,8281
|
|
20240426,094500,196740650,1310,1316,1316,1303,6091
|
|
20240426,094400,188784919,1316,1316,1317,1305,82684
|
|
20240426,094300,80673358,1319,1315,1319,1315,1089
|
|
20240426,094200,79239351,1315,1319,1319,1315,553
|
|
20240426,094100,78512152,1315,1319,1319,1315,2631
|
|
20240426,094000,75052367,1315,1319,1319,1315,834
|
|
20240426,093900,73954215,1315,1318,1318,1315,1534
|
|
20240426,093800,71935046,1319,1323,1323,1319,1201
|
|
20240426,093700,70347618,1319,1320,1320,1319,1097
|
|
20240426,093600,68899965,1319,1324,1324,1319,1319
|
|
20240426,093500,67159646,1324,1324,1324,1319,1327
|
|
20240426,093400,65407944,1325,1322,1326,1320,2097
|
|
20240426,093300,62637704,1321,1324,1324,1321,1517
|
|
20240426,093200,60631605,1322,1325,1326,1322,1612
|
|
20240426,093100,58499671,1326,1323,1326,1323,184
|
|
20240426,093000,58256224,1326,1326,1326,1323,113
|
|
20240426,092900,58106449,1322,1322,1326,1322,190
|
|
20240426,092800,57855069,1326,1326,1326,1322,843
|
|
20240426,092700,56737655,1327,1327,1327,1322,1040
|
|
20240426,092600,55361602,1325,1327,1327,1325,160
|
|
20240426,092500,55149415,1326,1326,1326,1323,2968
|
|
20240426,092400,51216799,1330,1330,1330,1330,85
|
|
20240426,092300,51103749,1330,1329,1330,1326,168
|
|
20240426,092200,50880550,1337,1325,1337,1325,797
|
|
20240426,092100,49824477,1325,1326,1335,1325,2030
|
|
20240426,092000,47133955,1326,1335,1335,1326,791
|
|
20240426,091900,46084714,1327,1337,1337,1327,2628
|
|
20240426,091800,42596858,1337,1328,1337,1327,2085
|
|
20240426,091700,39827946,1328,1329,1329,1325,2517
|
|
20240426,091600,36488140,1329,1331,1331,1329,935
|
|
20240426,091500,35244540,1331,1340,1340,1331,2309
|
|
20240426,091400,32170225,1332,1340,1340,1332,1083
|
|
20240426,091300,30727501,1340,1340,1340,1340,503
|
|
20240426,091200,30053481,1340,1337,1340,1335,314
|
|
20240426,091100,29634261,1337,1338,1340,1336,3800
|
|
20240426,091000,24554156,1340,1343,1343,1338,6611
|
|
20240426,090900,15689817,1342,1342,1343,1342,1404
|
|
20240426,090800,13805549,1342,1342,1343,1342,504
|
|
20240426,090700,13128884,1342,1340,1342,1340,224
|
|
20240426,090600,12828316,1343,1340,1343,1340,1180
|
|
20240426,090500,11247079,1340,1340,1340,1338,1050
|
|
20240426,090400,9841165,1340,1340,1340,1338,157
|
|
20240426,090300,9630997,1340,1336,1340,1336,522
|
|
20240426,090200,8932815,1340,1340,1341,1340,540
|
|
20240426,090100,8209020,1340,1336,1340,1333,624
|
|
20240426,090000,7373806,1336,1325,1339,1325,5555
|