602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,185800,1072056223,1387,1387,1387,1387,0
|
|
20240408,185700,1072056223,1387,1387,1387,1387,0
|
|
20240408,185600,1072056223,1387,1387,1387,1387,0
|
|
20240408,185500,1072056223,1387,1387,1387,1387,0
|
|
20240408,185400,1072056223,1387,1387,1387,1387,0
|
|
20240408,185300,1072056223,1387,1387,1387,1387,0
|
|
20240408,185200,1072056223,1387,1387,1387,1387,0
|
|
20240408,185100,1072056223,1387,1387,1387,1387,0
|
|
20240408,185000,1072056223,1387,1387,1387,1387,0
|
|
20240408,184900,1072056223,1387,1387,1387,1387,0
|
|
20240408,184800,1072056223,1387,1387,1387,1387,0
|
|
20240408,184700,1072056223,1387,1387,1387,1387,0
|
|
20240408,184600,1072056223,1387,1387,1387,1387,0
|
|
20240408,184500,1072056223,1387,1387,1387,1387,0
|
|
20240408,184400,1072056223,1387,1387,1387,1387,0
|
|
20240408,184300,1072056223,1387,1387,1387,1387,0
|
|
20240408,184200,1072056223,1387,1387,1387,1387,0
|
|
20240408,184100,1072056223,1387,1387,1387,1387,0
|
|
20240408,184000,1072056223,1387,1387,1387,1387,0
|
|
20240408,183900,1072056223,1387,1387,1387,1387,0
|
|
20240408,183800,1072056223,1387,1387,1387,1387,0
|
|
20240408,183700,1072056223,1387,1387,1387,1387,0
|
|
20240408,183600,1072056223,1387,1387,1387,1387,0
|
|
20240408,183500,1072056223,1387,1387,1387,1387,0
|
|
20240408,183400,1072056223,1387,1387,1387,1387,0
|
|
20240408,183300,1072056223,1387,1387,1387,1387,0
|
|
20240408,183200,1072056223,1387,1387,1387,1387,0
|
|
20240408,183100,1072056223,1387,1387,1387,1387,0
|
|
20240408,183000,1072056223,1387,1387,1387,1387,0
|
|
20240408,182900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,182800,1072056223,1387,1387,1387,1387,0
|
|
20240408,182700,1072056223,1387,1387,1387,1387,0
|
|
20240408,182600,1072056223,1387,1387,1387,1387,0
|
|
20240408,182500,1072056223,1387,1387,1387,1387,0
|
|
20240408,182400,1072056223,1387,1387,1387,1387,0
|
|
20240408,182300,1072056223,1387,1387,1387,1387,0
|
|
20240408,182200,1072056223,1387,1387,1387,1387,0
|
|
20240408,182100,1072056223,1387,1387,1387,1387,0
|
|
20240408,182000,1072056223,1387,1387,1387,1387,0
|
|
20240408,181900,1072056223,1387,1387,1387,1387,0
|
|
20240408,181800,1072056223,1387,1387,1387,1387,0
|
|
20240408,181700,1072056223,1387,1387,1387,1387,0
|
|
20240408,181600,1072056223,1387,1387,1387,1387,0
|
|
20240408,181500,1072056223,1387,1387,1387,1387,0
|
|
20240408,181400,1072056223,1387,1387,1387,1387,0
|
|
20240408,181300,1072056223,1387,1387,1387,1387,0
|
|
20240408,181200,1072056223,1387,1387,1387,1387,0
|
|
20240408,181100,1072056223,1387,1387,1387,1387,0
|
|
20240408,181000,1072056223,1387,1387,1387,1387,0
|
|
20240408,180900,1072056223,1387,1387,1387,1387,0
|
|
20240408,180800,1072056223,1387,1387,1387,1387,0
|
|
20240408,180700,1072056223,1387,1387,1387,1387,0
|
|
20240408,180600,1072056223,1387,1387,1387,1387,0
|
|
20240408,180500,1072056223,1387,1387,1387,1387,0
|
|
20240408,180400,1072056223,1387,1387,1387,1387,0
|
|
20240408,180300,1072056223,1387,1387,1387,1387,0
|
|
20240408,180200,1072056223,1387,1387,1387,1387,0
|
|
20240408,180100,1072056223,1387,1387,1387,1387,0
|
|
20240408,180000,1072056223,1387,1387,1387,1387,0
|
|
20240408,175900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,175800,1072056223,1387,1387,1387,1387,0
|
|
20240408,175700,1072056223,1387,1387,1387,1387,0
|
|
20240408,175600,1072056223,1387,1387,1387,1387,0
|
|
20240408,175500,1072056223,1387,1387,1387,1387,0
|
|
20240408,175400,1072056223,1387,1387,1387,1387,0
|
|
20240408,175300,1072056223,1387,1387,1387,1387,0
|
|
20240408,175200,1072056223,1387,1387,1387,1387,0
|
|
20240408,175100,1072056223,1387,1387,1387,1387,0
|
|
20240408,175000,1072056223,1387,1387,1387,1387,0
|
|
20240408,174900,1072056223,1387,1387,1387,1387,0
|
|
20240408,174800,1072056223,1387,1387,1387,1387,0
|
|
20240408,174700,1072056223,1387,1387,1387,1387,0
|
|
20240408,174600,1072056223,1387,1387,1387,1387,0
|
|
20240408,174500,1072056223,1387,1387,1387,1387,0
|
|
20240408,174400,1072056223,1387,1387,1387,1387,0
|
|
20240408,174300,1072056223,1387,1387,1387,1387,0
|
|
20240408,174200,1072056223,1387,1387,1387,1387,0
|
|
20240408,174100,1072056223,1387,1387,1387,1387,0
|
|
20240408,174000,1072056223,1387,1387,1387,1387,0
|
|
20240408,173900,1072056223,1387,1387,1387,1387,0
|
|
20240408,173800,1072056223,1387,1387,1387,1387,0
|
|
20240408,173700,1072056223,1387,1387,1387,1387,0
|
|
20240408,173600,1072056223,1387,1387,1387,1387,0
|
|
20240408,173500,1072056223,1387,1387,1387,1387,0
|
|
20240408,173400,1072056223,1387,1387,1387,1387,0
|
|
20240408,173300,1072056223,1387,1387,1387,1387,0
|
|
20240408,173200,1072056223,1387,1387,1387,1387,0
|
|
20240408,173100,1072056223,1387,1387,1387,1387,0
|
|
20240408,173000,1072056223,1387,1387,1387,1387,0
|
|
20240408,172900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,172800,1072056223,1387,1387,1387,1387,0
|
|
20240408,172700,1072056223,1387,1387,1387,1387,0
|
|
20240408,172600,1072056223,1387,1387,1387,1387,0
|
|
20240408,172500,1072056223,1387,1387,1387,1387,0
|
|
20240408,172400,1072056223,1387,1387,1387,1387,0
|
|
20240408,172300,1072056223,1387,1387,1387,1387,0
|
|
20240408,172200,1072056223,1387,1387,1387,1387,0
|
|
20240408,172100,1072056223,1387,1387,1387,1387,0
|
|
20240408,172000,1072056223,1387,1387,1387,1387,0
|
|
20240408,171900,1072056223,1387,1387,1387,1387,0
|
|
20240408,171800,1072056223,1387,1387,1387,1387,0
|
|
20240408,171700,1072056223,1387,1387,1387,1387,0
|
|
20240408,171600,1072056223,1387,1387,1387,1387,0
|
|
20240408,171500,1072056223,1387,1387,1387,1387,0
|
|
20240408,171400,1072056223,1387,1387,1387,1387,0
|
|
20240408,171300,1072056223,1387,1387,1387,1387,0
|
|
20240408,171200,1072056223,1387,1387,1387,1387,0
|
|
20240408,171100,1072056223,1387,1387,1387,1387,0
|
|
20240408,171000,1072056223,1387,1387,1387,1387,0
|
|
20240408,170900,1072056223,1387,1387,1387,1387,0
|
|
20240408,170800,1072056223,1387,1387,1387,1387,0
|
|
20240408,170700,1072056223,1387,1387,1387,1387,0
|
|
20240408,170600,1072056223,1387,1387,1387,1387,0
|
|
20240408,170500,1072056223,1387,1387,1387,1387,0
|
|
20240408,170400,1072056223,1387,1387,1387,1387,0
|
|
20240408,170300,1072056223,1387,1387,1387,1387,0
|
|
20240408,170200,1072056223,1387,1387,1387,1387,0
|
|
20240408,170100,1072056223,1387,1387,1387,1387,0
|
|
20240408,170000,1072056223,1387,1387,1387,1387,0
|
|
20240408,165900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,165800,1072056223,1387,1387,1387,1387,0
|
|
20240408,165700,1072056223,1387,1387,1387,1387,0
|
|
20240408,165600,1072056223,1387,1387,1387,1387,0
|
|
20240408,165500,1072056223,1387,1387,1387,1387,0
|
|
20240408,165400,1072056223,1387,1387,1387,1387,0
|
|
20240408,165300,1072056223,1387,1387,1387,1387,0
|
|
20240408,165200,1072056223,1387,1387,1387,1387,0
|
|
20240408,165100,1072056223,1387,1387,1387,1387,0
|
|
20240408,165000,1072056223,1387,1387,1387,1387,0
|
|
20240408,164900,1072056223,1387,1387,1387,1387,0
|
|
20240408,164800,1072056223,1387,1387,1387,1387,0
|
|
20240408,164700,1072056223,1387,1387,1387,1387,0
|
|
20240408,164600,1072056223,1387,1387,1387,1387,0
|
|
20240408,164500,1072056223,1387,1387,1387,1387,0
|
|
20240408,164400,1072056223,1387,1387,1387,1387,0
|
|
20240408,164300,1072056223,1387,1387,1387,1387,0
|
|
20240408,164200,1072056223,1387,1387,1387,1387,0
|
|
20240408,164100,1072056223,1387,1387,1387,1387,0
|
|
20240408,164000,1072056223,1387,1387,1387,1387,0
|
|
20240408,163900,1072056223,1387,1387,1387,1387,0
|
|
20240408,163800,1072056223,1387,1387,1387,1387,0
|
|
20240408,163700,1072056223,1387,1387,1387,1387,0
|
|
20240408,163600,1072056223,1387,1387,1387,1387,0
|
|
20240408,163500,1072056223,1387,1387,1387,1387,0
|
|
20240408,163400,1072056223,1387,1387,1387,1387,0
|
|
20240408,163300,1072056223,1387,1387,1387,1387,0
|
|
20240408,163200,1072056223,1387,1387,1387,1387,0
|
|
20240408,163100,1072056223,1387,1387,1387,1387,0
|
|
20240408,163000,1072056223,1387,1387,1387,1387,0
|
|
20240408,162900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,162800,1072056223,1387,1387,1387,1387,0
|
|
20240408,162700,1072056223,1387,1387,1387,1387,0
|
|
20240408,162600,1072056223,1387,1387,1387,1387,0
|
|
20240408,162500,1072056223,1387,1387,1387,1387,0
|
|
20240408,162400,1072056223,1387,1387,1387,1387,0
|
|
20240408,162300,1072056223,1387,1387,1387,1387,0
|
|
20240408,162200,1072056223,1387,1387,1387,1387,0
|
|
20240408,162100,1072056223,1387,1387,1387,1387,0
|
|
20240408,162000,1072056223,1387,1387,1387,1387,0
|
|
20240408,161900,1072056223,1387,1387,1387,1387,0
|
|
20240408,161800,1072056223,1387,1387,1387,1387,0
|
|
20240408,161700,1072056223,1387,1387,1387,1387,0
|
|
20240408,161600,1072056223,1387,1387,1387,1387,0
|
|
20240408,161500,1072056223,1387,1387,1387,1387,0
|
|
20240408,161400,1072056223,1387,1387,1387,1387,0
|
|
20240408,161300,1072056223,1387,1387,1387,1387,0
|
|
20240408,161200,1072056223,1387,1387,1387,1387,0
|
|
20240408,161100,1072056223,1387,1387,1387,1387,0
|
|
20240408,161000,1072056223,1387,1387,1387,1387,0
|
|
20240408,160900,1072056223,1387,1387,1387,1387,0
|
|
20240408,160800,1072056223,1387,1387,1387,1387,0
|
|
20240408,160700,1072056223,1387,1387,1387,1387,0
|
|
20240408,160600,1072056223,1387,1387,1387,1387,0
|
|
20240408,160500,1072056223,1387,1387,1387,1387,0
|
|
20240408,160400,1072056223,1387,1387,1387,1387,0
|
|
20240408,160300,1072056223,1387,1387,1387,1387,0
|
|
20240408,160200,1072056223,1387,1387,1387,1387,0
|
|
20240408,160100,1072056223,1387,1387,1387,1387,0
|
|
20240408,160000,1072056223,1387,1387,1387,1387,0
|
|
20240408,155900,1072056223,1387,1387,1387,1387,6026
|
|
20240408,155800,1072056223,1387,1387,1387,1387,0
|
|
20240408,155700,1072056223,1387,1387,1387,1387,0
|
|
20240408,155600,1072056223,1387,1387,1387,1387,0
|
|
20240408,155500,1072056223,1387,1387,1387,1387,0
|
|
20240408,155400,1072056223,1387,1387,1387,1387,0
|
|
20240408,155300,1072056223,1387,1387,1387,1387,0
|
|
20240408,155200,1072056223,1387,1387,1387,1387,0
|
|
20240408,155100,1072056223,1387,1387,1387,1387,0
|
|
20240408,155000,1072056223,1387,1387,1387,1387,0
|
|
20240408,154900,1072056223,1387,1387,1387,1387,0
|
|
20240408,154800,1072056223,1387,1387,1387,1387,0
|
|
20240408,154700,1072056223,1387,1387,1387,1387,0
|
|
20240408,154600,1072056223,1387,1387,1387,1387,0
|
|
20240408,154500,1072056223,1387,1387,1387,1387,0
|
|
20240408,154400,1072056223,1387,1387,1387,1387,0
|
|
20240408,154300,1072056223,1387,1387,1387,1387,0
|
|
20240408,154200,1072056223,1387,1387,1387,1387,0
|
|
20240408,154100,1072056223,1387,1387,1387,1387,0
|
|
20240408,154000,1072056223,1387,1387,1387,1387,0
|
|
20240408,153900,1072056223,1387,1387,1387,1387,0
|
|
20240408,153800,1072056223,1387,1387,1387,1387,0
|
|
20240408,153700,1072056223,1387,1387,1387,1387,0
|
|
20240408,153600,1072056223,1387,1387,1387,1387,0
|
|
20240408,153500,1072056223,1387,1387,1387,1387,0
|
|
20240408,153400,1072056223,1387,1387,1387,1387,0
|
|
20240408,153300,1072056223,1387,1387,1387,1387,0
|
|
20240408,153200,1072056223,1387,1387,1387,1387,0
|
|
20240408,153100,1072056223,1387,1387,1387,1387,0
|
|
20240408,153000,1072056223,1387,1387,1387,1387,6026
|
|
20240408,152900,1063698161,1401,1401,1401,1401,0
|
|
20240408,152800,1063698161,1401,1401,1401,1401,0
|
|
20240408,152700,1063698161,1401,1401,1401,1401,0
|
|
20240408,152600,1063698161,1401,1401,1401,1401,0
|
|
20240408,152500,1063698161,1401,1401,1401,1401,0
|
|
20240408,152400,1063698161,1401,1401,1401,1401,0
|
|
20240408,152300,1063698161,1401,1401,1401,1401,0
|
|
20240408,152200,1063698161,1401,1401,1401,1401,0
|
|
20240408,152100,1063698161,1401,1401,1401,1401,0
|
|
20240408,152000,1063698161,1401,1401,1401,1401,0
|
|
20240408,151900,1063698161,1401,1401,1401,1401,90
|
|
20240408,151800,1063572071,1396,1391,1396,1391,613
|
|
20240408,151700,1062719188,1391,1391,1391,1391,440
|
|
20240408,151600,1062107148,1394,1391,1394,1391,1490
|
|
20240408,151500,1060032537,1391,1391,1391,1391,880
|
|
20240408,151400,1058808457,1392,1391,1392,1391,897
|
|
20240408,151300,1057560291,1394,1394,1394,1394,0
|
|
20240408,151200,1057560291,1394,1391,1394,1391,1891
|
|
20240408,151100,1054927450,1392,1391,1392,1391,1320
|
|
20240408,151000,1053090890,1395,1396,1396,1393,2522
|
|
20240408,150900,1049576646,1396,1397,1398,1396,77
|
|
20240408,150800,1049469134,1400,1397,1400,1397,1021
|
|
20240408,150700,1048041792,1398,1391,1398,1391,3122
|
|
20240408,150600,1043688668,1392,1392,1392,1392,0
|
|
20240408,150500,1043688668,1392,1395,1395,1392,498
|
|
20240408,150400,1042995284,1391,1391,1391,1391,89
|
|
20240408,150300,1042871485,1392,1391,1392,1391,2292
|
|
20240408,150200,1039681462,1392,1393,1393,1391,469
|
|
20240408,150100,1039028852,1393,1392,1398,1392,1517
|
|
20240408,150000,1036915875,1393,1390,1393,1390,19
|
|
20240408,145900,1036889423,1391,1390,1394,1390,2415
|
|
20240408,145800,1033531281,1390,1390,1390,1390,660
|
|
20240408,145700,1032613881,1391,1390,1391,1390,1676
|
|
20240408,145600,1030283007,1391,1390,1391,1390,1247
|
|
20240408,145500,1028549662,1390,1390,1390,1390,882
|
|
20240408,145400,1027323682,1390,1390,1393,1390,1278
|
|
20240408,145300,1025546596,1390,1395,1395,1390,152
|
|
20240408,145200,1025334986,1394,1394,1394,1394,241
|
|
20240408,145100,1024999032,1395,1395,1395,1395,92
|
|
20240408,145000,1024870692,1395,1386,1395,1386,10067
|
|
20240408,144900,1010897022,1386,1386,1386,1386,1582
|
|
20240408,144800,1008704370,1386,1386,1386,1386,1445
|
|
20240408,144700,1006701600,1386,1386,1386,1386,1232
|
|
20240408,144600,1004994048,1386,1387,1387,1386,886
|
|
20240408,144500,1003766048,1387,1386,1387,1386,1232
|
|
20240408,144400,1002058146,1386,1386,1386,1386,441
|
|
20240408,144300,1001446920,1386,1386,1386,1386,0
|
|
20240408,144200,1001446920,1386,1386,1386,1386,350
|
|
20240408,144100,1000961820,1387,1386,1387,1386,641
|
|
20240408,144000,1000073194,1386,1386,1386,1386,2704
|
|
20240408,143900,996325450,1386,1386,1386,1386,1851
|
|
20240408,143800,993759964,1386,1386,1386,1386,882
|
|
20240408,143700,992537512,1386,1386,1386,1386,2309
|
|
20240408,143600,989337238,1386,1386,1386,1386,1158
|
|
20240408,143500,987732250,1386,1389,1389,1386,8258
|
|
20240408,143400,976281879,1389,1395,1395,1388,1732
|
|
20240408,143300,973874441,1388,1392,1396,1388,3099
|
|
20240408,143200,969561095,1393,1393,1393,1393,869
|
|
20240408,143100,968350578,1393,1403,1403,1393,842
|
|
20240408,143000,967177662,1406,1406,1406,1406,0
|
|
20240408,142900,967177662,1406,1407,1409,1406,1100
|
|
20240408,142800,965629558,1410,1399,1410,1399,115
|
|
20240408,142700,965468508,1399,1392,1399,1392,401
|
|
20240408,142600,964908209,1386,1386,1387,1386,1663
|
|
20240408,142500,962602956,1386,1386,1386,1386,1141
|
|
20240408,142400,961021530,1386,1387,1387,1386,456
|
|
20240408,142300,960389499,1386,1386,1386,1386,441
|
|
20240408,142200,959778273,1386,1386,1386,1386,1532
|
|
20240408,142100,957654921,1386,1386,1386,1386,882
|
|
20240408,142000,956432469,1387,1386,1387,1386,1342
|
|
20240408,141900,954572447,1386,1386,1386,1386,3377
|
|
20240408,141800,949891925,1386,1387,1387,1386,1402
|
|
20240408,141700,947948326,1386,1386,1386,1386,378
|
|
20240408,141600,947424418,1386,1387,1387,1386,732
|
|
20240408,141500,946409807,1394,1394,1394,1394,15
|
|
20240408,141400,946388897,1387,1395,1395,1387,4
|
|
20240408,141300,946383333,1396,1386,1396,1386,3999
|
|
20240408,141200,940830720,1387,1389,1389,1357,35
|
|
20240408,141100,940782684,1357,1357,1357,1357,14
|
|
20240408,141000,940763686,1398,1348,1398,1348,10248
|
|
20240408,140900,926922316,1345,1348,1348,1345,100
|
|
20240408,140800,926787780,1345,1345,1345,1345,1
|
|
20240408,140700,926786435,1345,1345,1345,1345,0
|
|
20240408,140600,926786435,1345,1345,1345,1345,26
|
|
20240408,140500,926751465,1342,1345,1345,1342,518
|
|
20240408,140400,926055794,1345,1347,1347,1345,451
|
|
20240408,140300,925448509,1347,1350,1351,1347,1155
|
|
20240408,140200,923889338,1350,1352,1352,1350,920
|
|
20240408,140100,922646192,1355,1363,1363,1353,364
|
|
20240408,140000,922151965,1363,1368,1368,1363,1526
|
|
20240408,135900,920067060,1370,1370,1370,1370,1457
|
|
20240408,135800,918070970,1372,1375,1376,1372,719
|
|
20240408,135700,917083427,1376,1380,1380,1376,4107
|
|
20240408,135600,911418125,1380,1381,1381,1380,1198
|
|
20240408,135500,909764793,1380,1381,1381,1380,8011
|
|
20240408,135400,898709563,1381,1380,1382,1380,907
|
|
20240408,135300,897456937,1380,1380,1382,1380,1090
|
|
20240408,135200,895952667,1380,1380,1381,1380,1300
|
|
20240408,135100,894158627,1381,1382,1382,1381,1263
|
|
20240408,135000,892414162,1383,1383,1383,1383,328
|
|
20240408,134900,891960538,1384,1384,1384,1384,2377
|
|
20240408,134800,888670770,1384,1384,1384,1384,348
|
|
20240408,134700,888189138,1384,1384,1384,1384,713
|
|
20240408,134600,887202346,1384,1384,1384,1384,350
|
|
20240408,134500,886717946,1385,1385,1385,1385,2
|
|
20240408,134400,886715176,1388,1384,1388,1384,352
|
|
20240408,134300,886228000,1386,1386,1386,1385,1009
|
|
20240408,134200,884830526,1386,1386,1386,1386,8
|
|
20240408,134100,884819438,1385,1386,1386,1385,814
|
|
20240408,134000,883691706,1386,1386,1386,1386,0
|
|
20240408,133900,883691706,1386,1386,1386,1386,0
|
|
20240408,133800,883691706,1386,1392,1392,1386,1261
|
|
20240408,133700,881940954,1395,1396,1396,1395,737
|
|
20240408,133600,880912385,1396,1409,1409,1396,505
|
|
20240408,133500,880207340,1400,1400,1400,1400,714
|
|
20240408,133400,879207740,1400,1400,1400,1400,0
|
|
20240408,133300,879207740,1400,1400,1400,1400,0
|
|
20240408,133200,879207740,1400,1384,1400,1384,5393
|
|
20240408,133100,871736958,1385,1384,1385,1384,1416
|
|
20240408,133000,869777164,1384,1385,1386,1384,1344
|
|
20240408,132900,867916960,1386,1387,1387,1384,87
|
|
20240408,132800,867796532,1384,1384,1384,1384,1500
|
|
20240408,132700,865720532,1387,1385,1387,1384,909
|
|
20240408,132600,864461838,1385,1385,1385,1385,0
|
|
20240408,132500,864461838,1385,1386,1388,1385,260
|
|
20240408,132400,864101652,1389,1389,1389,1389,100
|
|
20240408,132300,863962752,1389,1389,1389,1389,100
|
|
20240408,132200,863823852,1389,1390,1390,1389,142
|
|
20240408,132100,863626543,1392,1392,1392,1392,0
|
|
20240408,132000,863626543,1392,1392,1392,1392,0
|
|
20240408,131900,863626543,1392,1392,1392,1392,0
|
|
20240408,131800,863626543,1392,1392,1392,1392,4
|
|
20240408,131700,863620975,1392,1387,1392,1387,4442
|
|
20240408,131600,857455327,1388,1386,1388,1386,5
|
|
20240408,131500,857448389,1387,1389,1389,1387,677
|
|
20240408,131400,856509276,1389,1387,1389,1387,549
|
|
20240408,131300,855747107,1389,1387,1389,1387,397
|
|
20240408,131200,855196306,1388,1389,1391,1387,539
|
|
20240408,131100,854448017,1392,1392,1392,1392,0
|
|
20240408,131000,854448017,1392,1393,1393,1392,16
|
|
20240408,130900,854425741,1393,1394,1394,1388,12
|
|
20240408,130800,854409051,1389,1394,1394,1389,3271
|
|
20240408,130700,849864447,1395,1390,1395,1389,313
|
|
20240408,130600,849429529,1395,1395,1395,1395,0
|
|
20240408,130500,849429529,1395,1390,1395,1390,481
|
|
20240408,130400,848759149,1394,1394,1394,1394,313
|
|
20240408,130300,848322827,1394,1393,1394,1390,1308
|
|
20240408,130200,846502397,1393,1394,1394,1393,67
|
|
20240408,130100,846409064,1394,1390,1394,1389,428
|
|
20240408,130000,845814041,1394,1395,1395,1394,50
|
|
20240408,125900,845744335,1395,1394,1395,1390,695
|
|
20240408,125800,844775615,1389,1389,1389,1389,350
|
|
20240408,125700,844289465,1389,1390,1390,1389,534
|
|
20240408,125600,843547431,1390,1390,1390,1390,1718
|
|
20240408,125500,841159411,1390,1392,1392,1390,1000
|
|
20240408,125400,839768654,1392,1391,1394,1391,6
|
|
20240408,125300,839760298,1399,1392,1399,1392,365
|
|
20240408,125200,839252113,1394,1395,1395,1393,1254
|
|
20240408,125100,837504091,1394,1395,1395,1394,405
|
|
20240408,125000,836939171,1405,1405,1405,1405,192
|
|
20240408,124900,836669411,1405,1405,1405,1405,0
|
|
20240408,124800,836669411,1405,1394,1405,1394,57
|
|
20240408,124700,836589832,1394,1393,1398,1393,310
|
|
20240408,124600,836156880,1393,1401,1409,1393,469
|
|
20240408,124500,835502428,1403,1395,1403,1395,1463
|
|
20240408,124400,833456593,1398,1398,1398,1398,0
|
|
20240408,124300,833456593,1398,1393,1398,1393,13
|
|
20240408,124200,833438464,1392,1393,1393,1392,653
|
|
20240408,124100,832529184,1394,1402,1402,1394,3509
|
|
20240408,124000,827616381,1403,1403,1403,1403,15
|
|
20240408,123900,827595336,1403,1402,1403,1402,169
|
|
20240408,123800,827358328,1402,1401,1403,1400,2993
|
|
20240408,123700,823165282,1402,1410,1410,1402,2127
|
|
20240408,123600,820173064,1419,1421,1421,1409,531
|
|
20240408,123500,819424581,1421,1414,1421,1412,2733
|
|
20240408,123400,815562311,1415,1423,1423,1415,25463
|
|
20240408,123300,779417099,1422,1422,1422,1422,0
|
|
20240408,123200,779417099,1422,1422,1422,1422,1713
|
|
20240408,123100,776981213,1422,1422,1422,1422,125
|
|
20240408,123000,776803463,1422,1423,1423,1422,154
|
|
20240408,122900,776584322,1423,1426,1426,1423,706
|
|
20240408,122800,775578732,1426,1426,1426,1426,86
|
|
20240408,122700,775456096,1426,1426,1426,1426,195
|
|
20240408,122600,775178026,1427,1427,1427,1427,1
|
|
20240408,122500,775176599,1422,1422,1422,1422,0
|
|
20240408,122400,775176599,1422,1422,1422,1422,138
|
|
20240408,122300,774980363,1422,1422,1422,1422,0
|
|
20240408,122200,774980363,1422,1430,1430,1422,2476
|
|
20240408,122100,771458715,1430,1430,1430,1430,647
|
|
20240408,122000,770533505,1430,1430,1430,1430,70
|
|
20240408,121900,770433405,1431,1425,1431,1425,317
|
|
20240408,121800,769981420,1425,1424,1425,1422,674
|
|
20240408,121700,769022013,1422,1422,1424,1422,646
|
|
20240408,121600,768102987,1425,1425,1425,1425,0
|
|
20240408,121500,768102987,1425,1425,1426,1422,1618
|
|
20240408,121400,765799497,1424,1424,1424,1424,330
|
|
20240408,121300,765329577,1424,1424,1424,1424,20
|
|
20240408,121200,765301097,1422,1425,1425,1422,517
|
|
20240408,121100,764564522,1425,1422,1425,1422,62
|
|
20240408,121000,764476355,1423,1423,1423,1422,1732
|
|
20240408,120900,762013099,1424,1423,1424,1423,437
|
|
20240408,120800,761391232,1424,1424,1424,1424,10
|
|
20240408,120700,761376992,1424,1424,1424,1423,808
|
|
20240408,120600,760226529,1423,1423,1423,1423,50
|
|
20240408,120500,760155379,1424,1423,1424,1422,332
|
|
20240408,120400,759682695,1422,1422,1422,1422,700
|
|
20240408,120300,758687295,1422,1423,1423,1422,526
|
|
20240408,120200,757938833,1424,1424,1424,1424,101
|
|
20240408,120100,757795009,1423,1423,1423,1423,848
|
|
20240408,120000,756588305,1424,1425,1425,1424,42
|
|
20240408,115900,756528486,1429,1432,1432,1429,3893
|
|
20240408,115800,750957911,1434,1434,1434,1434,231
|
|
20240408,115700,750626657,1435,1435,1435,1435,0
|
|
20240408,115600,750626657,1435,1435,1435,1435,70
|
|
20240408,115500,750526207,1435,1432,1435,1432,355
|
|
20240408,115400,750017154,1432,1432,1432,1432,765
|
|
20240408,115300,748921674,1432,1433,1436,1432,923
|
|
20240408,115200,747599010,1433,1433,1433,1433,3
|
|
20240408,115100,747594711,1433,1436,1436,1433,2
|
|
20240408,115000,747591842,1433,1432,1433,1432,535
|
|
20240408,114900,746825191,1432,1432,1432,1432,0
|
|
20240408,114800,746825191,1432,1432,1432,1432,1061
|
|
20240408,114700,745305839,1432,1432,1432,1432,3
|
|
20240408,114600,745301543,1439,1439,1439,1439,0
|
|
20240408,114500,745301543,1439,1438,1439,1438,92
|
|
20240408,114400,745169196,1438,1432,1438,1432,1001
|
|
20240408,114300,743733056,1432,1432,1432,1430,425
|
|
20240408,114200,743124480,1430,1428,1430,1428,1597
|
|
20240408,114100,740841614,1428,1425,1428,1425,41
|
|
20240408,114000,740783069,1424,1428,1428,1424,50
|
|
20240408,113900,740711765,1428,1428,1428,1428,9
|
|
20240408,113800,740698913,1426,1426,1426,1426,0
|
|
20240408,113700,740698913,1426,1426,1426,1426,3
|
|
20240408,113600,740694635,1424,1437,1437,1424,664
|
|
20240408,113500,739741910,1437,1437,1440,1437,2281
|
|
20240408,113400,736462738,1437,1437,1437,1437,0
|
|
20240408,113300,736462738,1437,1437,1437,1433,1849
|
|
20240408,113200,733807721,1433,1421,1433,1421,3536
|
|
20240408,113100,728755692,1421,1421,1421,1421,455
|
|
20240408,113000,728109137,1421,1430,1430,1420,5559
|
|
20240408,112900,720199597,1429,1429,1429,1429,0
|
|
20240408,112800,720199597,1429,1439,1439,1429,537
|
|
20240408,112700,719430755,1439,1435,1439,1435,47
|
|
20240408,112600,719363306,1434,1440,1440,1434,966
|
|
20240408,112500,717976775,1438,1438,1440,1436,24653
|
|
20240408,112400,682478502,1439,1429,1439,1429,2695
|
|
20240408,112300,678614666,1430,1430,1432,1430,940
|
|
20240408,112200,677270066,1423,1423,1424,1423,2230
|
|
20240408,112100,674096204,1423,1417,1423,1417,1080
|
|
20240408,112000,672563579,1417,1419,1419,1417,3583
|
|
20240408,111900,667481693,1419,1419,1423,1419,679
|
|
20240408,111800,666518084,1418,1420,1420,1418,1982
|
|
20240408,111700,663707076,1418,1424,1431,1418,990
|
|
20240408,111600,662298242,1424,1423,1425,1417,3077
|
|
20240408,111500,657929167,1433,1433,1433,1433,2
|
|
20240408,111400,657926301,1433,1430,1433,1430,3336
|
|
20240408,111300,653153883,1436,1432,1436,1432,420
|
|
20240408,111200,652552439,1431,1430,1431,1430,1353
|
|
20240408,111100,650617011,1427,1419,1427,1409,1769
|
|
20240408,111000,648103310,1419,1421,1434,1408,6256
|
|
20240408,110900,639246009,1435,1436,1438,1422,5312
|
|
20240408,110800,631625799,1436,1437,1439,1420,10796
|
|
20240408,110700,616132611,1437,1421,1437,1418,9302
|
|
20240408,110600,602805957,1421,1399,1428,1399,15957
|
|
20240408,110500,580282436,1409,1440,1455,1399,16723
|
|
20240408,110400,556486870,1456,1480,1505,1438,24522
|
|
20240408,110300,520255102,1475,1486,1515,1475,8615
|
|
20240408,110200,507467038,1487,1535,1535,1463,24921
|
|
20240408,110100,470124066,1535,1515,1579,1515,83772
|
|
20240408,110000,340182818,1515,1475,1515,1475,13932
|
|
20240408,105900,319284280,1475,1498,1499,1475,8997
|
|
20240408,105800,305933802,1498,1463,1498,1437,18246
|
|
20240408,105700,279044026,1462,1449,1502,1449,25380
|
|
20240408,105600,241797507,1450,1411,1450,1409,6007
|
|
20240408,105500,233145715,1409,1407,1409,1406,423
|
|
20240408,105400,232550154,1406,1407,1407,1406,368
|
|
20240408,105300,232032728,1399,1401,1405,1399,2122
|
|
20240408,105200,229055640,1403,1403,1403,1403,0
|
|
20240408,105100,229055640,1403,1403,1403,1403,0
|
|
20240408,105000,229055640,1403,1403,1403,1403,25
|
|
20240408,104900,229020565,1403,1396,1403,1395,1562
|
|
20240408,104800,226836246,1395,1395,1395,1395,0
|
|
20240408,104700,226836246,1395,1390,1395,1390,995
|
|
20240408,104600,225451663,1390,1388,1390,1388,1352
|
|
20240408,104500,223574087,1390,1390,1390,1390,0
|
|
20240408,104400,223574087,1390,1390,1390,1390,0
|
|
20240408,104300,223574087,1390,1390,1390,1390,0
|
|
20240408,104200,223574087,1390,1387,1390,1387,700
|
|
20240408,104100,222602137,1387,1387,1387,1387,0
|
|
20240408,104000,222602137,1387,1387,1387,1387,0
|
|
20240408,103900,222602137,1387,1388,1391,1387,1557
|
|
20240408,103800,220439221,1386,1386,1386,1386,38
|
|
20240408,103700,220386553,1388,1388,1388,1388,220
|
|
20240408,103600,220081193,1387,1387,1387,1387,0
|
|
20240408,103500,220081193,1387,1387,1387,1387,138
|
|
20240408,103400,219889787,1389,1389,1389,1389,20
|
|
20240408,103300,219862007,1389,1389,1389,1389,0
|
|
20240408,103200,219862007,1389,1389,1389,1389,350
|
|
20240408,103100,219375857,1390,1390,1390,1390,9
|
|
20240408,103000,219363347,1386,1386,1386,1386,0
|
|
20240408,102900,219363347,1386,1386,1386,1386,0
|
|
20240408,102800,219363347,1386,1386,1386,1386,0
|
|
20240408,102700,219363347,1386,1386,1386,1386,1
|
|
20240408,102600,219361961,1385,1385,1385,1385,372
|
|
20240408,102500,218846741,1385,1385,1385,1385,0
|
|
20240408,102400,218846741,1385,1385,1385,1385,4
|
|
20240408,102300,218841201,1385,1385,1385,1385,0
|
|
20240408,102200,218841201,1385,1385,1385,1385,0
|
|
20240408,102100,218841201,1385,1385,1385,1385,0
|
|
20240408,102000,218841201,1385,1384,1385,1384,600
|
|
20240408,101900,218010451,1385,1385,1385,1385,349
|
|
20240408,101800,217527086,1385,1385,1385,1385,1
|
|
20240408,101700,217525701,1384,1384,1384,1384,250
|
|
20240408,101600,217179701,1384,1384,1384,1384,0
|
|
20240408,101500,217179701,1384,1384,1385,1384,951
|
|
20240408,101400,215863167,1384,1384,1384,1384,6
|
|
20240408,101300,215854863,1384,1384,1384,1384,492
|
|
20240408,101200,215173935,1384,1385,1385,1384,791
|
|
20240408,101100,214079140,1385,1385,1385,1385,0
|
|
20240408,101000,214079140,1385,1385,1385,1385,94
|
|
20240408,100900,213948950,1384,1384,1384,1384,250
|
|
20240408,100800,213602950,1384,1384,1384,1384,3
|
|
20240408,100700,213598798,1385,1385,1385,1385,156
|
|
20240408,100600,213382738,1385,1385,1385,1385,50
|
|
20240408,100500,213313488,1385,1384,1385,1384,329
|
|
20240408,100400,212858083,1384,1384,1384,1384,700
|
|
20240408,100300,211889283,1384,1385,1385,1384,485
|
|
20240408,100200,211218025,1385,1385,1385,1385,8
|
|
20240408,100100,211206945,1384,1384,1384,1384,70
|
|
20240408,100000,211110065,1384,1384,1384,1384,3
|
|
20240408,095900,211105913,1383,1384,1384,1383,50
|
|
20240408,095800,211036731,1383,1383,1383,1383,51
|
|
20240408,095700,210966198,1390,1389,1390,1389,442
|
|
20240408,095600,210352068,1390,1390,1390,1390,100
|
|
20240408,095500,210213068,1389,1389,1390,1381,8094
|
|
20240408,095400,198965470,1388,1386,1388,1386,819
|
|
20240408,095300,197829508,1386,1381,1386,1381,798
|
|
20240408,095200,196724367,1381,1380,1381,1380,603
|
|
20240408,095100,195891827,1380,1381,1381,1380,7011
|
|
20240408,095000,186214495,1382,1382,1382,1382,530
|
|
20240408,094900,185482035,1384,1386,1386,1384,283
|
|
20240408,094800,185090361,1382,1384,1386,1382,2769
|
|
20240408,094700,181259257,1384,1384,1384,1384,2005
|
|
20240408,094600,178484337,1384,1387,1387,1384,1553
|
|
20240408,094500,176333123,1387,1387,1387,1387,110
|
|
20240408,094400,176180553,1387,1387,1387,1387,260
|
|
20240408,094300,175819933,1387,1386,1387,1386,693
|
|
20240408,094200,174859217,1387,1386,1387,1386,27
|
|
20240408,094100,174821793,1386,1393,1393,1386,12
|
|
20240408,094000,174805154,1395,1395,1395,1395,0
|
|
20240408,093900,174805154,1395,1395,1395,1395,0
|
|
20240408,093800,174805154,1395,1395,1395,1395,0
|
|
20240408,093700,174805154,1395,1383,1396,1383,1743
|
|
20240408,093600,172380489,1381,1381,1381,1381,483
|
|
20240408,093500,171713466,1381,1381,1381,1381,440
|
|
20240408,093400,171105826,1380,1380,1380,1380,500
|
|
20240408,093300,170415826,1380,1381,1381,1380,1279
|
|
20240408,093200,168650441,1381,1380,1381,1380,722
|
|
20240408,093100,167653433,1387,1380,1387,1380,768
|
|
20240408,093000,166593474,1380,1380,1380,1380,975
|
|
20240408,092900,165247974,1380,1380,1380,1380,385
|
|
20240408,092800,164716674,1380,1384,1384,1380,1467
|
|
20240408,092700,162690654,1384,1393,1393,1384,589
|
|
20240408,092600,161873678,1394,1394,1394,1394,200
|
|
20240408,092500,161594878,1394,1384,1394,1384,568
|
|
20240408,092400,160808206,1384,1384,1384,1384,1537
|
|
20240408,092300,158680998,1384,1384,1384,1382,3822
|
|
20240408,092200,153398686,1384,1385,1385,1384,2453
|
|
20240408,092100,150001283,1385,1386,1394,1385,2740
|
|
20240408,092000,146204123,1395,1395,1395,1395,887
|
|
20240408,091900,144966758,1395,1395,1395,1395,673
|
|
20240408,091800,144027923,1395,1390,1395,1390,3246
|
|
20240408,091700,139508709,1390,1384,1390,1384,1341
|
|
20240408,091600,137645319,1391,1391,1391,1391,0
|
|
20240408,091500,137645319,1391,1383,1391,1382,7141
|
|
20240408,091400,127731389,1383,1382,1383,1378,2520
|
|
20240408,091300,124249033,1382,1382,1383,1382,462
|
|
20240408,091200,123610480,1382,1380,1382,1378,2141
|
|
20240408,091100,120657614,1382,1381,1393,1379,4289
|
|
20240408,091000,114723091,1382,1387,1387,1380,1515
|
|
20240408,090900,112630769,1388,1382,1388,1380,1191
|
|
20240408,090800,110986246,1388,1388,1392,1382,123
|
|
20240408,090700,110815548,1379,1363,1398,1363,7413
|
|
20240408,090600,100559681,1363,1362,1366,1357,3596
|
|
20240408,090500,95661551,1357,1363,1363,1347,3692
|
|
20240408,090400,90656289,1342,1371,1372,1338,3118
|
|
20240408,090300,86405453,1376,1403,1404,1350,16386
|
|
20240408,090200,63681221,1404,1405,1418,1403,6286
|
|
20240408,090100,54823165,1408,1410,1434,1401,13501
|
|
20240408,090000,35772759,1434,1449,1449,1420,24589
|