744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,212100,48775816760,680,680,680,680,1054036
|
|
20240422,212000,48775816760,680,680,680,680,0
|
|
20240422,211900,48775816760,680,680,680,680,0
|
|
20240422,211800,48775816760,680,680,680,680,0
|
|
20240422,211700,48775816760,680,680,680,680,0
|
|
20240422,211600,48775816760,680,680,680,680,0
|
|
20240422,211500,48775816760,680,680,680,680,0
|
|
20240422,211400,48775816760,680,680,680,680,0
|
|
20240422,211300,48775816760,680,680,680,680,0
|
|
20240422,211200,48775816760,680,680,680,680,0
|
|
20240422,211100,48775816760,680,680,680,680,0
|
|
20240422,211000,48775816760,680,680,680,680,0
|
|
20240422,210900,48775816760,680,680,680,680,0
|
|
20240422,210800,48775816760,680,680,680,680,0
|
|
20240422,210700,48775816760,680,680,680,680,0
|
|
20240422,210600,48775816760,680,680,680,680,0
|
|
20240422,210500,48775816760,680,680,680,680,0
|
|
20240422,210400,48775816760,680,680,680,680,0
|
|
20240422,210300,48775816760,680,680,680,680,0
|
|
20240422,210200,48775816760,680,680,680,680,0
|
|
20240422,210100,48775816760,680,680,680,680,0
|
|
20240422,210000,48775816760,680,680,680,680,0
|
|
20240422,205900,48775816760,680,680,680,680,0
|
|
20240422,205800,48775816760,680,680,680,680,0
|
|
20240422,205700,48775816760,680,680,680,680,0
|
|
20240422,205600,48775816760,680,680,680,680,0
|
|
20240422,205500,48775816760,680,680,680,680,0
|
|
20240422,205400,48775816760,680,680,680,680,0
|
|
20240422,205300,48775816760,680,680,680,680,0
|
|
20240422,205200,48775816760,680,680,680,680,0
|
|
20240422,205100,48775816760,680,680,680,680,1054036
|
|
20240422,205000,48775816760,680,680,680,680,0
|
|
20240422,204900,48775816760,680,680,680,680,0
|
|
20240422,204800,48775816760,680,680,680,680,0
|
|
20240422,204700,48775816760,680,680,680,680,0
|
|
20240422,204600,48775816760,680,680,680,680,0
|
|
20240422,204500,48775816760,680,680,680,680,0
|
|
20240422,204400,48775816760,680,680,680,680,0
|
|
20240422,204300,48775816760,680,680,680,680,0
|
|
20240422,204200,48775816760,680,680,680,680,0
|
|
20240422,204100,48775816760,680,680,680,680,0
|
|
20240422,204000,48775816760,680,680,680,680,0
|
|
20240422,203900,48775816760,680,680,680,680,0
|
|
20240422,203800,48775816760,680,680,680,680,0
|
|
20240422,203700,48775816760,680,680,680,680,0
|
|
20240422,203600,48775816760,680,680,680,680,0
|
|
20240422,203500,48775816760,680,680,680,680,0
|
|
20240422,203400,48775816760,680,680,680,680,0
|
|
20240422,203300,48775816760,680,680,680,680,0
|
|
20240422,203200,48775816760,680,680,680,680,0
|
|
20240422,203100,48775816760,680,680,680,680,0
|
|
20240422,203000,48775816760,680,680,680,680,0
|
|
20240422,202900,48775816760,680,680,680,680,0
|
|
20240422,202800,48775816760,680,680,680,680,0
|
|
20240422,202700,48775816760,680,680,680,680,0
|
|
20240422,202600,48775816760,680,680,680,680,0
|
|
20240422,202500,48775816760,680,680,680,680,0
|
|
20240422,202400,48775816760,680,680,680,680,0
|
|
20240422,202300,48775816760,680,680,680,680,0
|
|
20240422,202200,48775816760,680,680,680,680,0
|
|
20240422,202100,48775816760,680,680,680,680,1054036
|
|
20240422,202000,48775816760,680,680,680,680,0
|
|
20240422,201900,48775816760,680,680,680,680,0
|
|
20240422,201800,48775816760,680,680,680,680,0
|
|
20240422,201700,48775816760,680,680,680,680,0
|
|
20240422,201600,48775816760,680,680,680,680,0
|
|
20240422,201500,48775816760,680,680,680,680,0
|
|
20240422,201400,48775816760,680,680,680,680,0
|
|
20240422,201300,48775816760,680,680,680,680,0
|
|
20240422,201200,48775816760,680,680,680,680,0
|
|
20240422,201100,48775816760,680,680,680,680,0
|
|
20240422,201000,48775816760,680,680,680,680,0
|
|
20240422,200900,48775816760,680,680,680,680,0
|
|
20240422,200800,48775816760,680,680,680,680,0
|
|
20240422,200700,48775816760,680,680,680,680,0
|
|
20240422,200600,48775816760,680,680,680,680,0
|
|
20240422,200500,48775816760,680,680,680,680,0
|
|
20240422,200400,48775816760,680,680,680,680,0
|
|
20240422,200300,48775816760,680,680,680,680,0
|
|
20240422,200200,48775816760,680,680,680,680,0
|
|
20240422,200100,48775816760,680,680,680,680,0
|
|
20240422,200000,48775816760,680,680,680,680,0
|
|
20240422,195900,48775816760,680,680,680,680,0
|
|
20240422,195800,48775816760,680,680,680,680,0
|
|
20240422,195700,48775816760,680,680,680,680,0
|
|
20240422,195600,48775816760,680,680,680,680,0
|
|
20240422,195500,48775816760,680,680,680,680,0
|
|
20240422,195400,48775816760,680,680,680,680,0
|
|
20240422,195300,48775816760,680,680,680,680,0
|
|
20240422,195200,48775816760,680,680,680,680,0
|
|
20240422,195100,48775816760,680,680,680,680,1054036
|
|
20240422,195000,48775816760,680,680,680,680,0
|
|
20240422,194900,48775816760,680,680,680,680,0
|
|
20240422,194800,48775816760,680,680,680,680,0
|
|
20240422,194700,48775816760,680,680,680,680,0
|
|
20240422,194600,48775816760,680,680,680,680,0
|
|
20240422,194500,48775816760,680,680,680,680,0
|
|
20240422,194400,48775816760,680,680,680,680,0
|
|
20240422,194300,48775816760,680,680,680,680,0
|
|
20240422,194200,48775816760,680,680,680,680,0
|
|
20240422,194100,48775816760,680,680,680,680,0
|
|
20240422,194000,48775816760,680,680,680,680,0
|
|
20240422,193900,48775816760,680,680,680,680,0
|
|
20240422,193800,48775816760,680,680,680,680,0
|
|
20240422,193700,48775816760,680,680,680,680,0
|
|
20240422,193600,48775816760,680,680,680,680,0
|
|
20240422,193500,48775816760,680,680,680,680,0
|
|
20240422,193400,48775816760,680,680,680,680,0
|
|
20240422,193300,48775816760,680,680,680,680,0
|
|
20240422,193200,48775816760,680,680,680,680,0
|
|
20240422,193100,48775816760,680,680,680,680,0
|
|
20240422,193000,48775816760,680,680,680,680,0
|
|
20240422,192900,48775816760,680,680,680,680,0
|
|
20240422,192800,48775816760,680,680,680,680,0
|
|
20240422,192700,48775816760,680,680,680,680,0
|
|
20240422,192600,48775816760,680,680,680,680,0
|
|
20240422,192500,48775816760,680,680,680,680,0
|
|
20240422,192400,48775816760,680,680,680,680,0
|
|
20240422,192300,48775816760,680,680,680,680,0
|
|
20240422,192200,48775816760,680,680,680,680,0
|
|
20240422,192100,48775816760,680,680,680,680,1054036
|
|
20240422,192000,48775816760,680,680,680,680,0
|
|
20240422,191900,48775816760,680,680,680,680,0
|
|
20240422,191800,48775816760,680,680,680,680,0
|
|
20240422,191700,48775816760,680,680,680,680,0
|
|
20240422,191600,48775816760,680,680,680,680,0
|
|
20240422,191500,48775816760,680,680,680,680,0
|
|
20240422,191400,48775816760,680,680,680,680,0
|
|
20240422,191300,48775816760,680,680,680,680,0
|
|
20240422,191200,48775816760,680,680,680,680,0
|
|
20240422,191100,48775816760,680,680,680,680,0
|
|
20240422,191000,48775816760,680,680,680,680,0
|
|
20240422,190900,48775816760,680,680,680,680,0
|
|
20240422,190800,48775816760,680,680,680,680,0
|
|
20240422,190700,48775816760,680,680,680,680,0
|
|
20240422,190600,48775816760,680,680,680,680,0
|
|
20240422,190500,48775816760,680,680,680,680,0
|
|
20240422,190400,48775816760,680,680,680,680,0
|
|
20240422,190300,48775816760,680,680,680,680,0
|
|
20240422,190200,48775816760,680,680,680,680,0
|
|
20240422,190100,48775816760,680,680,680,680,0
|
|
20240422,190000,48775816760,680,680,680,680,0
|
|
20240422,185900,48775816760,680,680,680,680,0
|
|
20240422,185800,48775816760,680,680,680,680,0
|
|
20240422,185700,48775816760,680,680,680,680,0
|
|
20240422,185600,48775816760,680,680,680,680,0
|
|
20240422,185500,48775816760,680,680,680,680,0
|
|
20240422,185400,48775816760,680,680,680,680,0
|
|
20240422,185300,48775816760,680,680,680,680,0
|
|
20240422,185200,48775816760,680,680,680,680,0
|
|
20240422,185100,48775816760,680,680,680,680,1054036
|
|
20240422,185000,48775816760,680,680,680,680,0
|
|
20240422,184900,48775816760,680,680,680,680,0
|
|
20240422,184800,48775816760,680,680,680,680,0
|
|
20240422,184700,48775816760,680,680,680,680,0
|
|
20240422,184600,48775816760,680,680,680,680,0
|
|
20240422,184500,48775816760,680,680,680,680,0
|
|
20240422,184400,48775816760,680,680,680,680,0
|
|
20240422,184300,48775816760,680,680,680,680,0
|
|
20240422,184200,48775816760,680,680,680,680,0
|
|
20240422,184100,48775816760,680,680,680,680,0
|
|
20240422,184000,48775816760,680,680,680,680,0
|
|
20240422,183900,48775816760,680,680,680,680,0
|
|
20240422,183800,48775816760,680,680,680,680,0
|
|
20240422,183700,48775816760,680,680,680,680,0
|
|
20240422,183600,48775816760,680,680,680,680,0
|
|
20240422,183500,48775816760,680,680,680,680,0
|
|
20240422,183400,48775816760,680,680,680,680,0
|
|
20240422,183300,48775816760,680,680,680,680,0
|
|
20240422,183200,48775816760,680,680,680,680,0
|
|
20240422,183100,48775816760,680,680,680,680,0
|
|
20240422,183000,48775816760,680,680,680,680,0
|
|
20240422,182900,48775816760,680,680,680,680,0
|
|
20240422,182800,48775816760,680,680,680,680,0
|
|
20240422,182700,48775816760,680,680,680,680,0
|
|
20240422,182600,48775816760,680,680,680,680,0
|
|
20240422,182500,48775816760,680,680,680,680,0
|
|
20240422,182400,48775816760,680,680,680,680,0
|
|
20240422,182300,48775816760,680,680,680,680,0
|
|
20240422,182200,48775816760,680,680,680,680,0
|
|
20240422,182100,48775816760,680,680,680,680,1054036
|
|
20240422,182000,48775816760,680,680,680,680,0
|
|
20240422,181900,48775816760,680,680,680,680,0
|
|
20240422,181800,48775816760,680,680,680,680,0
|
|
20240422,181700,48775816760,680,680,680,680,0
|
|
20240422,181600,48775816760,680,680,680,680,0
|
|
20240422,181500,48775816760,680,680,680,680,0
|
|
20240422,181400,48775816760,680,680,680,680,0
|
|
20240422,181300,48775816760,680,680,680,680,0
|
|
20240422,181200,48775816760,680,680,680,680,0
|
|
20240422,181100,48775816760,680,680,680,680,0
|
|
20240422,181000,48775816760,680,680,680,680,0
|
|
20240422,180900,48775816760,680,680,680,680,0
|
|
20240422,180800,48775816760,680,680,680,680,0
|
|
20240422,180700,48775816760,680,680,680,680,0
|
|
20240422,180600,48775816760,680,680,680,680,0
|
|
20240422,180500,48775816760,680,680,680,680,0
|
|
20240422,180400,48775816760,680,680,680,680,0
|
|
20240422,180300,48775816760,680,680,680,680,0
|
|
20240422,180200,48775816760,680,680,680,680,0
|
|
20240422,180100,48775816760,680,680,680,680,0
|
|
20240422,180000,48775816760,680,680,680,680,0
|
|
20240422,175900,48775816760,680,680,680,680,0
|
|
20240422,175800,48775816760,680,680,680,680,0
|
|
20240422,175700,48775816760,680,680,680,680,0
|
|
20240422,175600,48775816760,680,680,680,680,0
|
|
20240422,175500,48775816760,680,680,680,680,0
|
|
20240422,175400,48775816760,680,680,680,680,0
|
|
20240422,175300,48775816760,680,680,680,680,0
|
|
20240422,175200,48775816760,680,680,680,680,0
|
|
20240422,175100,48775816760,680,680,680,680,1054036
|
|
20240422,175000,48775816760,680,680,680,680,0
|
|
20240422,174900,48775816760,680,680,680,680,0
|
|
20240422,174800,48775816760,680,680,680,680,0
|
|
20240422,174700,48775816760,680,680,680,680,0
|
|
20240422,174600,48775816760,680,680,680,680,0
|
|
20240422,174500,48775816760,680,680,680,680,0
|
|
20240422,174400,48775816760,680,680,680,680,0
|
|
20240422,174300,48775816760,680,680,680,680,0
|
|
20240422,174200,48775816760,680,680,680,680,0
|
|
20240422,174100,48775816760,680,680,680,680,0
|
|
20240422,174000,48775816760,680,680,680,680,0
|
|
20240422,173900,48775816760,680,680,680,680,0
|
|
20240422,173800,48775816760,680,680,680,680,0
|
|
20240422,173700,48775816760,680,680,680,680,0
|
|
20240422,173600,48775816760,680,680,680,680,0
|
|
20240422,173500,48775816760,680,680,680,680,0
|
|
20240422,173400,48775816760,680,680,680,680,0
|
|
20240422,173300,48775816760,680,680,680,680,0
|
|
20240422,173200,48775816760,680,680,680,680,0
|
|
20240422,173100,48775816760,680,680,680,680,0
|
|
20240422,173000,48775816760,680,680,680,680,0
|
|
20240422,172900,48775816760,680,680,680,680,0
|
|
20240422,172800,48775816760,680,680,680,680,0
|
|
20240422,172700,48775816760,680,680,680,680,0
|
|
20240422,172600,48775816760,680,680,680,680,0
|
|
20240422,172500,48775816760,680,680,680,680,0
|
|
20240422,172400,48775816760,680,680,680,680,0
|
|
20240422,172300,48775816760,680,680,680,680,0
|
|
20240422,172200,48775816760,680,680,680,680,0
|
|
20240422,172100,48775816760,680,680,680,680,1054036
|
|
20240422,172000,48775816760,680,680,680,680,0
|
|
20240422,171900,48775816760,680,680,680,680,0
|
|
20240422,171800,48775816760,680,680,680,680,0
|
|
20240422,171700,48775816760,680,680,680,680,0
|
|
20240422,171600,48775816760,680,680,680,680,0
|
|
20240422,171500,48775816760,680,680,680,680,0
|
|
20240422,171400,48775816760,680,680,680,680,0
|
|
20240422,171300,48775816760,680,680,680,680,0
|
|
20240422,171200,48775816760,680,680,680,680,0
|
|
20240422,171100,48775816760,680,680,680,680,0
|
|
20240422,171000,48775816760,680,680,680,680,0
|
|
20240422,170900,48775816760,680,680,680,680,0
|
|
20240422,170800,48775816760,680,680,680,680,0
|
|
20240422,170700,48775816760,680,680,680,680,0
|
|
20240422,170600,48775816760,680,680,680,680,0
|
|
20240422,170500,48775816760,680,680,680,680,0
|
|
20240422,170400,48775816760,680,680,680,680,0
|
|
20240422,170300,48775816760,680,680,680,680,0
|
|
20240422,170200,48775816760,680,680,680,680,0
|
|
20240422,170100,48775816760,680,680,680,680,0
|
|
20240422,170000,48775816760,680,680,680,680,0
|
|
20240422,165900,48775816760,680,680,680,680,0
|
|
20240422,165800,48775816760,680,680,680,680,0
|
|
20240422,165700,48775816760,680,680,680,680,0
|
|
20240422,165600,48775816760,680,680,680,680,0
|
|
20240422,165500,48775816760,680,680,680,680,0
|
|
20240422,165400,48775816760,680,680,680,680,0
|
|
20240422,165300,48775816760,680,680,680,680,0
|
|
20240422,165200,48775816760,680,680,680,680,0
|
|
20240422,165100,48775816760,680,680,680,680,1054036
|
|
20240422,165000,48775816760,680,680,680,680,0
|
|
20240422,164900,48775816760,680,680,680,680,0
|
|
20240422,164800,48775816760,680,680,680,680,0
|
|
20240422,164700,48775816760,680,680,680,680,0
|
|
20240422,164600,48775816760,680,680,680,680,0
|
|
20240422,164500,48775816760,680,680,680,680,0
|
|
20240422,164400,48775816760,680,680,680,680,0
|
|
20240422,164300,48775816760,680,680,680,680,0
|
|
20240422,164200,48775816760,680,680,680,680,0
|
|
20240422,164100,48775816760,680,680,680,680,0
|
|
20240422,164000,48775816760,680,680,680,680,0
|
|
20240422,163900,48775816760,680,680,680,680,0
|
|
20240422,163800,48775816760,680,680,680,680,0
|
|
20240422,163700,48775816760,680,680,680,680,0
|
|
20240422,163600,48775816760,680,680,680,680,0
|
|
20240422,163500,48775816760,680,680,680,680,0
|
|
20240422,163400,48775816760,680,680,680,680,0
|
|
20240422,163300,48775816760,680,680,680,680,0
|
|
20240422,163200,48775816760,680,680,680,680,0
|
|
20240422,163100,48775816760,680,680,680,680,0
|
|
20240422,163000,48775816760,680,680,680,680,0
|
|
20240422,162900,48775816760,680,680,680,680,0
|
|
20240422,162800,48775816760,680,680,680,680,0
|
|
20240422,162700,48775816760,680,680,680,680,0
|
|
20240422,162600,48775816760,680,680,680,680,0
|
|
20240422,162500,48775816760,680,680,680,680,0
|
|
20240422,162400,48775816760,680,680,680,680,0
|
|
20240422,162300,48775816760,680,680,680,680,0
|
|
20240422,162200,48775816760,680,680,680,680,0
|
|
20240422,162100,48775816760,680,680,680,680,1054036
|
|
20240422,162000,48775816760,680,680,680,680,0
|
|
20240422,161900,48775816760,680,680,680,680,0
|
|
20240422,161800,48775816760,680,680,680,680,0
|
|
20240422,161700,48775816760,680,680,680,680,0
|
|
20240422,161600,48775816760,680,680,680,680,0
|
|
20240422,161500,48775816760,680,680,680,680,0
|
|
20240422,161400,48775816760,680,680,680,680,0
|
|
20240422,161300,48775816760,680,680,680,680,0
|
|
20240422,161200,48775816760,680,680,680,680,0
|
|
20240422,161100,48775816760,680,680,680,680,0
|
|
20240422,161000,48775816760,680,680,680,680,0
|
|
20240422,160900,48775816760,680,680,680,680,0
|
|
20240422,160800,48775816760,680,680,680,680,0
|
|
20240422,160700,48775816760,680,680,680,680,0
|
|
20240422,160600,48775816760,680,680,680,680,0
|
|
20240422,160500,48775816760,680,680,680,680,0
|
|
20240422,160400,48775816760,680,680,680,680,0
|
|
20240422,160300,48775816760,680,680,680,680,0
|
|
20240422,160200,48775816760,680,680,680,680,0
|
|
20240422,160100,48775816760,680,680,680,680,0
|
|
20240422,160000,48775816760,680,680,680,680,0
|
|
20240422,155900,48775816760,680,680,680,680,0
|
|
20240422,155800,48775816760,680,680,680,680,0
|
|
20240422,155700,48775816760,680,680,680,680,0
|
|
20240422,155600,48775816760,680,680,680,680,0
|
|
20240422,155500,48775816760,680,680,680,680,0
|
|
20240422,155400,48775816760,680,680,680,680,0
|
|
20240422,155300,48775816760,680,680,680,680,0
|
|
20240422,155200,48775816760,680,680,680,680,0
|
|
20240422,155100,48775816760,680,680,680,680,1054036
|
|
20240422,155000,48775816760,680,680,680,680,0
|
|
20240422,154900,48775816760,680,680,680,680,0
|
|
20240422,154800,48775816760,680,680,680,680,0
|
|
20240422,154700,48775816760,680,680,680,680,0
|
|
20240422,154600,48775816760,680,680,680,680,0
|
|
20240422,154500,48775816760,680,680,680,680,0
|
|
20240422,154400,48775816760,680,680,680,680,0
|
|
20240422,154300,48775816760,680,680,680,680,0
|
|
20240422,154200,48775816760,680,680,680,680,0
|
|
20240422,154100,48775816760,680,680,680,680,0
|
|
20240422,154000,48775816760,680,680,680,680,0
|
|
20240422,153900,48775816760,680,680,680,680,0
|
|
20240422,153800,48775816760,680,680,680,680,0
|
|
20240422,153700,48775816760,680,680,680,680,0
|
|
20240422,153600,48775816760,680,680,680,680,0
|
|
20240422,153500,48775816760,680,680,680,680,0
|
|
20240422,153400,48775816760,680,680,680,680,0
|
|
20240422,153300,48775816760,680,680,680,680,0
|
|
20240422,153200,48775816760,680,680,680,680,0
|
|
20240422,153100,48775816760,680,680,680,680,0
|
|
20240422,153000,48775816760,680,680,680,680,1054036
|
|
20240422,152900,48059072280,664,664,664,664,0
|
|
20240422,152800,48059072280,664,664,664,664,0
|
|
20240422,152700,48059072280,664,664,664,664,0
|
|
20240422,152600,48059072280,664,664,664,664,0
|
|
20240422,152500,48059072280,664,664,664,664,0
|
|
20240422,152400,48059072280,664,664,664,664,0
|
|
20240422,152300,48059072280,664,664,664,664,0
|
|
20240422,152200,48059072280,664,664,664,664,0
|
|
20240422,152100,48059072280,664,664,664,664,0
|
|
20240422,152000,48059072280,664,664,664,664,0
|
|
20240422,151900,48059072280,664,667,671,655,868300
|
|
20240422,151800,47482090749,668,660,673,655,658921
|
|
20240422,151700,47044306271,661,652,662,641,714789
|
|
20240422,151600,46579107926,650,661,664,650,358713
|
|
20240422,151500,46343291664,661,666,668,661,220686
|
|
20240422,151400,46196543549,666,662,669,661,325697
|
|
20240422,151300,45980200777,662,654,662,650,408857
|
|
20240422,151200,45711937813,653,667,670,648,767494
|
|
20240422,151100,45207293525,668,668,672,665,264151
|
|
20240422,151000,45030676409,667,675,675,663,543994
|
|
20240422,150900,44666080803,675,663,680,661,997562
|
|
20240422,150800,43993913684,664,669,669,662,214990
|
|
20240422,150700,43850801507,668,665,671,661,375901
|
|
20240422,150600,43600596901,664,663,673,662,381556
|
|
20240422,150500,43345903883,662,666,674,662,540140
|
|
20240422,150400,42984207988,666,668,675,662,528535
|
|
20240422,150300,42632005883,668,667,673,665,545781
|
|
20240422,150200,42267026003,667,676,676,662,721574
|
|
20240422,150100,41785902665,675,669,680,668,1507399
|
|
20240422,150000,40769432349,668,645,674,644,1413935
|
|
20240422,145900,39833747875,644,650,658,636,588931
|
|
20240422,145800,39454090051,650,653,656,646,492447
|
|
20240422,145700,39133938179,652,658,658,651,284393
|
|
20240422,145600,38947844596,657,654,664,649,812814
|
|
20240422,145500,38414230462,654,663,666,650,1183310
|
|
20240422,145400,37638933016,664,670,674,660,1506630
|
|
20240422,145300,36635404158,668,658,674,658,1280838
|
|
20240422,145200,35782783391,653,653,653,653,0
|
|
20240422,145100,35782783391,653,642,653,640,1108170
|
|
20240422,145000,35064521117,642,631,645,626,469789
|
|
20240422,144900,34765022840,631,624,634,623,138935
|
|
20240422,144800,34677593348,623,630,630,615,352176
|
|
20240422,144700,34458299638,631,631,639,628,353132
|
|
20240422,144600,34234624174,631,615,631,615,344089
|
|
20240422,144500,34019383142,617,622,622,612,521794
|
|
20240422,144400,33697916192,622,632,633,618,414912
|
|
20240422,144300,33438747330,632,640,643,625,432589
|
|
20240422,144200,33165277282,640,635,648,632,694716
|
|
20240422,144100,32719296071,636,633,637,631,159303
|
|
20240422,144000,32618285821,632,638,639,630,213188
|
|
20240422,143900,32483051489,639,633,642,632,315447
|
|
20240422,143800,32281981679,634,632,639,630,176431
|
|
20240422,143700,32170021641,631,631,639,628,269759
|
|
20240422,143600,31999110808,631,641,644,628,491016
|
|
20240422,143500,31688213529,641,639,648,632,353129
|
|
20240422,143400,31462056369,640,646,647,633,534980
|
|
20240422,143300,31120421691,646,638,651,636,691145
|
|
20240422,143200,30674083849,639,643,650,636,694766
|
|
20240422,143100,30228029276,643,648,653,642,870814
|
|
20240422,143000,29664175157,647,623,653,622,1934227
|
|
20240422,142900,28422188478,624,628,628,619,361998
|
|
20240422,142800,28196322263,626,621,638,611,1381153
|
|
20240422,142700,27330117811,621,595,621,594,541497
|
|
20240422,142600,27001616349,595,590,596,590,91698
|
|
20240422,142500,26947201127,589,593,593,589,16752
|
|
20240422,142400,26937309442,593,591,593,587,62925
|
|
20240422,142300,26900228586,590,589,591,583,206596
|
|
20240422,142200,26779280713,589,595,595,586,329245
|
|
20240422,142100,26585167908,595,594,599,594,92610
|
|
20240422,142000,26530092133,595,595,595,595,0
|
|
20240422,141900,26530092133,595,600,601,595,129312
|
|
20240422,141800,26453018131,600,602,605,600,156643
|
|
20240422,141700,26358550405,602,599,602,598,110048
|
|
20240422,141600,26292575147,599,598,603,598,67705
|
|
20240422,141500,26251958741,600,596,602,595,89534
|
|
20240422,141400,26198403522,595,595,598,595,256361
|
|
20240422,141300,26045706637,596,602,602,595,172135
|
|
20240422,141200,25942640935,602,603,604,600,104183
|
|
20240422,141100,25879916798,602,600,605,599,152727
|
|
20240422,141000,25787850355,600,599,600,596,211067
|
|
20240422,140900,25661759615,599,606,607,596,525529
|
|
20240422,140800,25346166823,606,610,611,601,489297
|
|
20240422,140700,25050470866,611,616,617,607,301100
|
|
20240422,140600,24866512333,616,618,619,611,272741
|
|
20240422,140500,24698927382,617,634,634,611,457689
|
|
20240422,140400,24414744141,632,633,635,631,52140
|
|
20240422,140300,24381773761,632,639,639,631,71355
|
|
20240422,140200,24336634370,639,632,643,632,151397
|
|
20240422,140100,24239895379,632,637,637,631,150066
|
|
20240422,140000,24144991866,637,642,642,634,108267
|
|
20240422,135900,24076017703,642,642,644,638,143556
|
|
20240422,135800,23984101721,641,637,647,635,402557
|
|
20240422,135700,23725184087,638,637,647,633,475031
|
|
20240422,135600,23420804968,634,632,639,630,179143
|
|
20240422,135500,23307004034,632,636,636,629,72871
|
|
20240422,135400,23260928694,636,630,636,629,83846
|
|
20240422,135300,23207873274,630,633,634,625,156291
|
|
20240422,135200,23109669586,633,630,637,629,140027
|
|
20240422,135100,23021086105,630,640,640,627,204742
|
|
20240422,135000,22891605786,640,634,642,630,455342
|
|
20240422,134900,22600952618,634,625,634,625,77788
|
|
20240422,134800,22552015816,625,629,630,624,171669
|
|
20240422,134700,22444390322,629,634,636,628,119993
|
|
20240422,134600,22368661175,635,638,638,630,199061
|
|
20240422,134500,22242212985,638,625,643,624,446097
|
|
20240422,134400,21958670893,625,627,628,623,140329
|
|
20240422,134300,21870984351,627,628,630,626,165598
|
|
20240422,134200,21767062962,628,639,639,625,265025
|
|
20240422,134100,21600091587,639,642,645,633,352179
|
|
20240422,134000,21375214317,642,632,647,628,786270
|
|
20240422,133900,20872469437,630,623,635,623,450673
|
|
20240422,133800,20588694237,624,621,625,617,346241
|
|
20240422,133700,20373689408,622,630,630,620,351470
|
|
20240422,133600,20154507598,630,633,639,627,273718
|
|
20240422,133500,19981741470,634,638,639,631,157504
|
|
20240422,133400,19881820490,638,627,640,623,685420
|
|
20240422,133300,19448951456,628,631,635,627,456344
|
|
20240422,133200,19161164861,631,636,639,630,455453
|
|
20240422,133100,18872413974,636,638,642,634,374868
|
|
20240422,133000,18633241986,638,647,647,634,547211
|
|
20240422,132900,18282803855,647,650,652,641,324650
|
|
20240422,132800,18073041475,651,651,653,643,251151
|
|
20240422,132700,17909967956,651,647,651,643,413964
|
|
20240422,132600,17642029146,648,650,655,646,402156
|
|
20240422,132500,17380609500,649,653,656,649,376417
|
|
20240422,132400,17135003027,654,656,663,645,906441
|
|
20240422,132300,16543220387,657,655,662,652,422051
|
|
20240422,132200,16265355849,652,659,661,648,748607
|
|
20240422,132100,15774862266,658,666,673,652,1546319
|
|
20240422,132000,14753918127,665,669,675,660,1320978
|
|
20240422,131900,13873645165,669,660,675,659,1783098
|
|
20240422,131800,12685855143,674,674,674,674,0
|
|
20240422,131700,12685855143,674,636,674,634,1474580
|
|
20240422,131600,11728047926,636,614,640,612,1447234
|
|
20240422,131500,10818653694,614,613,615,605,278761
|
|
20240422,131400,10648759174,613,619,621,608,370934
|
|
20240422,131300,10420802530,620,614,622,607,362275
|
|
20240422,131200,10198458198,615,622,625,607,531312
|
|
20240422,131100,9871416522,619,618,626,603,978081
|
|
20240422,131000,9269577621,617,625,628,610,917450
|
|
20240422,130900,8701303708,625,630,645,621,1665160
|
|
20240422,130800,7650496662,626,611,645,604,1831421
|
|
20240422,130700,6503770806,611,616,623,602,1621799
|
|
20240422,130600,5506290363,616,613,624,609,2011341
|
|
20240422,130500,4268989706,610,610,610,610,0
|
|
20240422,130400,4268989706,610,596,610,586,1229433
|
|
20240422,130300,3532840044,596,562,599,558,1886807
|
|
20240422,130200,2439203731,567,557,574,547,480380
|
|
20240422,130100,2169466663,557,557,568,551,382569
|
|
20240422,130000,1955338106,557,550,579,542,780707
|
|
20240422,125900,1517879337,550,533,550,533,125340
|
|
20240422,125800,1449995123,531,532,533,531,1149
|
|
20240422,125700,1449384586,534,530,534,530,210
|
|
20240422,125600,1449272653,530,534,535,530,1013
|
|
20240422,125500,1448735254,535,531,535,530,1832
|
|
20240422,125400,1447763944,533,538,539,531,6099
|
|
20240422,125300,1444504224,538,532,539,532,20507
|
|
20240422,125200,1433533596,533,532,533,532,1731
|
|
20240422,125100,1432612693,532,530,532,530,1037
|
|
20240422,125000,1432061309,529,530,532,529,15205
|
|
20240422,124900,1424002686,530,528,530,528,8825
|
|
20240422,124800,1419338838,527,526,527,526,11353
|
|
20240422,124700,1413364027,526,526,526,526,0
|
|
20240422,124600,1413364027,526,525,526,525,2465
|
|
20240422,124500,1412069897,525,525,525,525,5
|
|
20240422,124400,1412067272,525,523,525,523,110
|
|
20240422,124300,1412009622,522,525,525,522,4086
|
|
20240422,124200,1409875065,525,524,525,524,1093
|
|
20240422,124100,1409301249,524,526,526,524,309
|
|
20240422,124000,1409138887,526,525,526,525,24014
|
|
20240422,123900,1396531387,524,525,525,524,8924
|
|
20240422,123800,1391855201,525,525,525,525,1
|
|
20240422,123700,1391854676,522,522,522,522,12
|
|
20240422,123600,1391848412,522,522,522,522,1
|
|
20240422,123500,1391847890,522,522,522,522,500
|
|
20240422,123400,1391586890,522,522,522,522,369
|
|
20240422,123300,1391394272,521,522,522,521,2675
|
|
20240422,123200,1389997931,521,521,521,521,1000
|
|
20240422,123100,1389476931,522,522,522,522,2534
|
|
20240422,123000,1388154183,522,522,522,522,2301
|
|
20240422,122900,1386953061,522,524,524,522,1641
|
|
20240422,122800,1386095909,523,523,523,523,0
|
|
20240422,122700,1386095909,523,525,525,523,1001
|
|
20240422,122600,1385572384,523,524,524,523,7667
|
|
20240422,122500,1381562533,523,525,525,523,2010
|
|
20240422,122400,1380511283,524,525,525,524,2520
|
|
20240422,122300,1379190783,524,524,524,524,270
|
|
20240422,122200,1379049303,524,524,524,524,1502
|
|
20240422,122100,1378262255,524,525,525,524,2758
|
|
20240422,122000,1376814507,525,526,526,525,2092
|
|
20240422,121900,1375716205,525,525,525,525,3155
|
|
20240422,121800,1374059830,525,526,526,525,2787
|
|
20240422,121700,1372596643,525,525,525,525,2381
|
|
20240422,121600,1371346618,525,525,525,524,945
|
|
20240422,121500,1370850993,523,523,523,523,3824
|
|
20240422,121400,1368851041,524,525,525,524,1874
|
|
20240422,121300,1367869006,524,527,527,524,4861
|
|
20240422,121200,1365321546,527,527,527,526,157
|
|
20240422,121100,1365238857,527,525,527,525,2637
|
|
20240422,121000,1363854388,527,525,527,525,24
|
|
20240422,120900,1363841748,527,525,527,525,1177
|
|
20240422,120800,1363223781,527,527,527,524,2034
|
|
20240422,120700,1362155881,526,526,527,526,1869
|
|
20240422,120600,1361171919,527,524,527,524,3722
|
|
20240422,120500,1359214431,524,523,525,523,6752
|
|
20240422,120400,1355679171,523,523,523,523,10
|
|
20240422,120300,1355673941,523,521,523,521,12977
|
|
20240422,120200,1348912920,521,520,521,520,7419
|
|
20240422,120100,1345048271,520,520,520,520,2
|
|
20240422,120000,1345047231,518,520,520,518,524
|
|
20240422,115900,1344775737,520,521,521,520,1390
|
|
20240422,115800,1344052932,521,521,521,521,3001
|
|
20240422,115700,1342489411,521,521,521,521,0
|
|
20240422,115600,1342489411,521,518,521,518,4463
|
|
20240422,115500,1340177127,518,521,521,518,18304
|
|
20240422,115400,1330678738,519,521,521,519,906
|
|
20240422,115300,1330208428,521,521,521,519,5868
|
|
20240422,115200,1327161067,521,523,523,521,3352
|
|
20240422,115100,1325414671,521,523,523,521,92
|
|
20240422,115000,1325366735,523,521,523,521,175
|
|
20240422,114900,1325275282,523,523,523,521,1332
|
|
20240422,114800,1324579020,523,523,523,523,920
|
|
20240422,114700,1324097860,523,523,523,523,13
|
|
20240422,114600,1324091061,521,521,521,521,0
|
|
20240422,114500,1324091061,521,521,521,521,0
|
|
20240422,114400,1324091061,521,521,521,521,4625
|
|
20240422,114300,1321681436,521,521,521,521,3682
|
|
20240422,114200,1319763114,521,524,524,521,1692
|
|
20240422,114100,1318879694,523,524,524,523,3424
|
|
20240422,114000,1317085963,524,524,524,524,1
|
|
20240422,113900,1317085439,523,523,523,523,1719
|
|
20240422,113800,1316186402,522,523,523,522,5808
|
|
20240422,113700,1313152229,523,525,525,523,1982
|
|
20240422,113600,1312111819,523,523,523,523,20
|
|
20240422,113500,1312101359,523,524,524,523,850
|
|
20240422,113400,1311656808,523,524,525,523,338
|
|
20240422,113300,1311479500,523,523,523,523,8750
|
|
20240422,113200,1306903250,523,523,524,523,73
|
|
20240422,113100,1306865061,523,523,523,523,111
|
|
20240422,113000,1306807008,523,523,523,522,5718
|
|
20240422,112900,1303821827,522,525,525,522,67
|
|
20240422,112800,1303786763,525,522,525,522,3748
|
|
20240422,112700,1301822617,522,520,523,520,4931
|
|
20240422,112600,1299247846,518,517,518,517,3850
|
|
20240422,112500,1297254247,517,519,519,517,3619
|
|
20240422,112400,1295379596,518,519,520,518,1943
|
|
20240422,112300,1294371688,517,517,519,517,3839
|
|
20240422,112200,1292386909,517,519,519,517,7682
|
|
20240422,112100,1288408978,518,519,519,518,7248
|
|
20240422,112000,1284653145,519,518,519,517,2769
|
|
20240422,111900,1283220570,517,519,522,517,13108
|
|
20240422,111800,1276426763,518,520,521,518,14170
|
|
20240422,111700,1269064308,520,521,523,519,9070
|
|
20240422,111600,1264347843,520,523,523,520,128
|
|
20240422,111500,1264281217,520,521,521,520,2141
|
|
20240422,111400,1263167819,521,521,524,520,570
|
|
20240422,111300,1262870909,521,522,522,521,7778
|
|
20240422,111200,1258818561,521,522,522,521,828
|
|
20240422,111100,1258386534,521,518,529,518,20591
|
|
20240422,111000,1247562723,518,519,520,518,24316
|
|
20240422,110900,1234946958,519,517,519,517,10827
|
|
20240422,110800,1229344380,516,517,518,516,21054
|
|
20240422,110700,1218460931,517,521,521,517,58307
|
|
20240422,110600,1188205917,521,523,523,521,31190
|
|
20240422,110500,1171915112,524,524,524,523,4274
|
|
20240422,110400,1169675566,525,525,525,525,1329
|
|
20240422,110300,1168977841,526,525,526,525,2227
|
|
20240422,110200,1167807448,525,526,526,525,1306
|
|
20240422,110100,1167121498,526,526,526,526,0
|
|
20240422,110000,1167121498,526,526,526,524,111
|
|
20240422,105900,1167063230,525,524,525,524,3842
|
|
20240422,105800,1165046522,524,523,525,523,1240
|
|
20240422,105700,1164396974,523,523,525,523,1232
|
|
20240422,105600,1163752620,523,526,526,523,8183
|
|
20240422,105500,1159467294,526,523,526,522,34823
|
|
20240422,105400,1141231726,523,525,525,523,14731
|
|
20240422,105300,1133504261,525,524,526,524,3691
|
|
20240422,105200,1131568119,524,524,526,523,2655
|
|
20240422,105100,1130174962,524,526,526,524,5244
|
|
20240422,105000,1127424785,526,526,526,526,684
|
|
20240422,104900,1127065001,526,525,527,525,5208
|
|
20240422,104800,1124330399,526,526,527,525,4389
|
|
20240422,104700,1122023598,526,526,527,525,1201
|
|
20240422,104600,1121391163,525,527,527,525,578
|
|
20240422,104500,1121087146,526,527,527,525,854
|
|
20240422,104400,1120638755,525,524,527,524,2332
|
|
20240422,104300,1119415374,524,524,526,524,7900
|
|
20240422,104200,1115269241,525,526,527,524,16562
|
|
20240422,104100,1106575898,526,526,526,526,4027
|
|
20240422,104000,1104457696,527,528,528,526,46
|
|
20240422,103900,1104433455,528,528,528,527,2733
|
|
20240422,103800,1102993136,527,528,528,526,6571
|
|
20240422,103700,1099532243,528,528,528,527,1369
|
|
20240422,103600,1098809420,528,526,528,526,13
|
|
20240422,103500,1098802558,526,528,528,526,2522
|
|
20240422,103400,1097475548,528,528,529,528,2374
|
|
20240422,103300,1096221327,528,528,529,528,3102
|
|
20240422,103200,1094583367,526,525,529,525,13346
|
|
20240422,103100,1087573869,524,529,530,524,15445
|
|
20240422,103000,1079443024,530,529,530,529,324
|
|
20240422,102900,1079271605,530,530,530,529,1165
|
|
20240422,102800,1078654159,530,531,531,529,9143
|
|
20240422,102700,1073815863,531,532,532,530,3258
|
|
20240422,102600,1072088533,532,532,532,530,5374
|
|
20240422,102500,1069240023,532,531,532,529,13683
|
|
20240422,102400,1061988600,531,533,533,531,1051
|
|
20240422,102300,1061430417,533,534,534,530,2016
|
|
20240422,102200,1060353884,534,534,534,529,8670
|
|
20240422,102100,1055740877,534,534,535,530,12840
|
|
20240422,102000,1048923852,534,535,535,531,4032
|
|
20240422,101900,1046776302,535,535,535,533,503
|
|
20240422,101800,1046507395,536,538,538,536,30
|
|
20240422,101700,1046491307,538,535,538,532,6880
|
|
20240422,101600,1042821739,538,535,538,535,15
|
|
20240422,101500,1042813672,538,538,538,536,12495
|
|
20240422,101400,1036115517,538,540,542,538,1865
|
|
20240422,101300,1035109938,541,541,542,540,1491
|
|
20240422,101200,1034303314,541,539,541,539,2369
|
|
20240422,101100,1033025077,539,539,540,536,19126
|
|
20240422,101000,1022716298,539,538,539,536,17839
|
|
20240422,100900,1013153751,538,539,539,538,2498
|
|
20240422,100800,1011809826,536,539,539,536,648
|
|
20240422,100700,1011461849,539,537,539,537,3212
|
|
20240422,100600,1009734345,537,540,540,537,2150
|
|
20240422,100500,1008574111,541,541,542,541,4835
|
|
20240422,100400,1005956603,542,542,545,541,17570
|
|
20240422,100300,996412629,542,536,542,535,16920
|
|
20240422,100200,987271529,536,536,536,535,1476
|
|
20240422,100100,986480394,536,538,538,536,6681
|
|
20240422,100000,982891994,538,532,539,532,18902
|
|
20240422,095900,972745129,537,529,537,529,37584
|
|
20240422,095800,952694641,530,529,530,528,550
|
|
20240422,095700,952403348,529,527,529,527,6564
|
|
20240422,095600,948941222,527,529,529,525,7268
|
|
20240422,095500,945118613,527,527,527,527,39
|
|
20240422,095400,945098060,527,526,527,526,2498
|
|
20240422,095300,943783066,527,530,530,526,34986
|
|
20240422,095200,925327854,530,529,530,529,11064
|
|
20240422,095100,919471988,528,528,529,528,2175
|
|
20240422,095000,918322113,529,529,529,527,6092
|
|
20240422,094900,915104694,530,529,530,527,11297
|
|
20240422,094800,909135174,528,526,528,525,9590
|
|
20240422,094700,904080963,527,526,527,526,3269
|
|
20240422,094600,902358654,526,528,528,525,1530
|
|
20240422,094500,901553874,525,525,528,525,3955
|
|
20240422,094400,899475972,526,524,528,524,7018
|
|
20240422,094300,895794032,524,523,526,523,7963
|
|
20240422,094200,891611959,523,526,527,523,55927
|
|
20240422,094100,862264563,527,528,528,526,23188
|
|
20240422,094000,850045047,529,527,529,526,9388
|
|
20240422,093900,845100231,529,530,530,527,26657
|
|
20240422,093800,831030631,528,527,530,526,36029
|
|
20240422,093700,811967786,530,526,530,525,28282
|
|
20240422,093600,797081939,527,527,531,521,74009
|
|
20240422,093500,758193826,527,530,533,527,54952
|
|
20240422,093400,729124878,530,534,537,528,127381
|
|
20240422,093300,661364594,534,533,538,532,25023
|
|
20240422,093200,648027053,533,539,540,531,29573
|
|
20240422,093100,632206854,540,540,540,537,2860
|
|
20240422,093000,630668578,540,538,540,537,21330
|
|
20240422,092900,619185689,540,543,543,537,14506
|
|
20240422,092800,611377163,543,543,543,540,10271
|
|
20240422,092700,605828312,543,543,544,542,4457
|
|
20240422,092600,603408656,543,542,545,540,21142
|
|
20240422,092500,591988601,542,540,545,540,27068
|
|
20240422,092400,577371248,541,543,545,541,17968
|
|
20240422,092300,567647033,546,542,546,541,19395
|
|
20240422,092200,557139208,542,542,546,542,16007
|
|
20240422,092100,548460214,543,544,544,543,5730
|
|
20240422,092000,545346814,547,545,547,542,8319
|
|
20240422,091900,540820134,545,543,545,543,2142
|
|
20240422,091800,539652784,542,545,545,542,16943
|
|
20240422,091700,530457478,544,547,547,544,4518
|
|
20240422,091600,527998176,547,547,547,547,112
|
|
20240422,091500,527936912,543,543,547,541,31463
|
|
20240422,091400,510878061,543,545,547,543,21529
|
|
20240422,091300,499156128,545,542,547,542,25103
|
|
20240422,091200,485490752,544,546,546,541,45102
|
|
20240422,091100,461015013,547,549,549,545,10100
|
|
20240422,091000,455505466,546,551,553,545,49425
|
|
20240422,090900,428406161,553,554,554,550,8764
|
|
20240422,090800,423567774,554,547,555,547,33178
|
|
20240422,090700,405316088,548,552,552,548,29452
|
|
20240422,090600,389106521,552,548,555,547,41281
|
|
20240422,090500,366369501,549,542,549,542,14676
|
|
20240422,090400,358386359,546,547,550,541,93104
|
|
20240422,090300,307607844,548,557,557,547,92625
|
|
20240422,090200,256624822,558,554,560,549,141527
|
|
20240422,090100,178047016,554,549,554,547,141918
|
|
20240422,090000,99930228,551,555,555,548,177096
|