652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,194800,2287876004,1154,1154,1154,1154,0
|
|
20240223,194700,2287876004,1154,1154,1154,1154,0
|
|
20240223,194600,2287876004,1154,1154,1154,1154,0
|
|
20240223,194500,2287876004,1154,1154,1154,1154,0
|
|
20240223,194400,2287876004,1154,1154,1154,1154,0
|
|
20240223,194300,2287876004,1154,1154,1154,1154,0
|
|
20240223,194200,2287876004,1154,1154,1154,1154,0
|
|
20240223,194100,2287876004,1154,1154,1154,1154,0
|
|
20240223,194000,2287876004,1154,1154,1154,1154,0
|
|
20240223,193900,2287876004,1154,1154,1154,1154,0
|
|
20240223,193800,2287876004,1154,1154,1154,1154,0
|
|
20240223,193700,2287876004,1154,1154,1154,1154,0
|
|
20240223,193600,2287876004,1154,1154,1154,1154,0
|
|
20240223,193500,2287876004,1154,1154,1154,1154,0
|
|
20240223,193400,2287876004,1154,1154,1154,1154,0
|
|
20240223,193300,2287876004,1154,1154,1154,1154,0
|
|
20240223,193200,2287876004,1154,1154,1154,1154,0
|
|
20240223,193100,2287876004,1154,1154,1154,1154,0
|
|
20240223,193000,2287876004,1154,1154,1154,1154,0
|
|
20240223,192900,2287876004,1154,1154,1154,1154,0
|
|
20240223,192800,2287876004,1154,1154,1154,1154,0
|
|
20240223,192700,2287876004,1154,1154,1154,1154,0
|
|
20240223,192600,2287876004,1154,1154,1154,1154,0
|
|
20240223,192500,2287876004,1154,1154,1154,1154,0
|
|
20240223,192400,2287876004,1154,1154,1154,1154,0
|
|
20240223,192300,2287876004,1154,1154,1154,1154,0
|
|
20240223,192200,2287876004,1154,1154,1154,1154,0
|
|
20240223,192100,2287876004,1154,1154,1154,1154,0
|
|
20240223,192000,2287876004,1154,1154,1154,1154,0
|
|
20240223,191900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,191800,2287876004,1154,1154,1154,1154,0
|
|
20240223,191700,2287876004,1154,1154,1154,1154,0
|
|
20240223,191600,2287876004,1154,1154,1154,1154,0
|
|
20240223,191500,2287876004,1154,1154,1154,1154,0
|
|
20240223,191400,2287876004,1154,1154,1154,1154,0
|
|
20240223,191300,2287876004,1154,1154,1154,1154,0
|
|
20240223,191200,2287876004,1154,1154,1154,1154,0
|
|
20240223,191100,2287876004,1154,1154,1154,1154,0
|
|
20240223,191000,2287876004,1154,1154,1154,1154,0
|
|
20240223,190900,2287876004,1154,1154,1154,1154,0
|
|
20240223,190800,2287876004,1154,1154,1154,1154,0
|
|
20240223,190700,2287876004,1154,1154,1154,1154,0
|
|
20240223,190600,2287876004,1154,1154,1154,1154,0
|
|
20240223,190500,2287876004,1154,1154,1154,1154,0
|
|
20240223,190400,2287876004,1154,1154,1154,1154,0
|
|
20240223,190300,2287876004,1154,1154,1154,1154,0
|
|
20240223,190200,2287876004,1154,1154,1154,1154,0
|
|
20240223,190100,2287876004,1154,1154,1154,1154,0
|
|
20240223,190000,2287876004,1154,1154,1154,1154,0
|
|
20240223,185900,2287876004,1154,1154,1154,1154,0
|
|
20240223,185800,2287876004,1154,1154,1154,1154,0
|
|
20240223,185700,2287876004,1154,1154,1154,1154,0
|
|
20240223,185600,2287876004,1154,1154,1154,1154,0
|
|
20240223,185500,2287876004,1154,1154,1154,1154,0
|
|
20240223,185400,2287876004,1154,1154,1154,1154,0
|
|
20240223,185300,2287876004,1154,1154,1154,1154,0
|
|
20240223,185200,2287876004,1154,1154,1154,1154,0
|
|
20240223,185100,2287876004,1154,1154,1154,1154,0
|
|
20240223,185000,2287876004,1154,1154,1154,1154,0
|
|
20240223,184900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,184800,2287876004,1154,1154,1154,1154,0
|
|
20240223,184700,2287876004,1154,1154,1154,1154,0
|
|
20240223,184600,2287876004,1154,1154,1154,1154,0
|
|
20240223,184500,2287876004,1154,1154,1154,1154,0
|
|
20240223,184400,2287876004,1154,1154,1154,1154,0
|
|
20240223,184300,2287876004,1154,1154,1154,1154,0
|
|
20240223,184200,2287876004,1154,1154,1154,1154,0
|
|
20240223,184100,2287876004,1154,1154,1154,1154,0
|
|
20240223,184000,2287876004,1154,1154,1154,1154,0
|
|
20240223,183900,2287876004,1154,1154,1154,1154,0
|
|
20240223,183800,2287876004,1154,1154,1154,1154,0
|
|
20240223,183700,2287876004,1154,1154,1154,1154,0
|
|
20240223,183600,2287876004,1154,1154,1154,1154,0
|
|
20240223,183500,2287876004,1154,1154,1154,1154,0
|
|
20240223,183400,2287876004,1154,1154,1154,1154,0
|
|
20240223,183300,2287876004,1154,1154,1154,1154,0
|
|
20240223,183200,2287876004,1154,1154,1154,1154,0
|
|
20240223,183100,2287876004,1154,1154,1154,1154,0
|
|
20240223,183000,2287876004,1154,1154,1154,1154,0
|
|
20240223,182900,2287876004,1154,1154,1154,1154,0
|
|
20240223,182800,2287876004,1154,1154,1154,1154,0
|
|
20240223,182700,2287876004,1154,1154,1154,1154,0
|
|
20240223,182600,2287876004,1154,1154,1154,1154,0
|
|
20240223,182500,2287876004,1154,1154,1154,1154,0
|
|
20240223,182400,2287876004,1154,1154,1154,1154,0
|
|
20240223,182300,2287876004,1154,1154,1154,1154,0
|
|
20240223,182200,2287876004,1154,1154,1154,1154,0
|
|
20240223,182100,2287876004,1154,1154,1154,1154,0
|
|
20240223,182000,2287876004,1154,1154,1154,1154,0
|
|
20240223,181900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,181800,2287876004,1154,1154,1154,1154,0
|
|
20240223,181700,2287876004,1154,1154,1154,1154,0
|
|
20240223,181600,2287876004,1154,1154,1154,1154,0
|
|
20240223,181500,2287876004,1154,1154,1154,1154,0
|
|
20240223,181400,2287876004,1154,1154,1154,1154,0
|
|
20240223,181300,2287876004,1154,1154,1154,1154,0
|
|
20240223,181200,2287876004,1154,1154,1154,1154,0
|
|
20240223,181100,2287876004,1154,1154,1154,1154,0
|
|
20240223,181000,2287876004,1154,1154,1154,1154,0
|
|
20240223,180900,2287876004,1154,1154,1154,1154,0
|
|
20240223,180800,2287876004,1154,1154,1154,1154,0
|
|
20240223,180700,2287876004,1154,1154,1154,1154,0
|
|
20240223,180600,2287876004,1154,1154,1154,1154,0
|
|
20240223,180500,2287876004,1154,1154,1154,1154,0
|
|
20240223,180400,2287876004,1154,1154,1154,1154,0
|
|
20240223,180300,2287876004,1154,1154,1154,1154,0
|
|
20240223,180200,2287876004,1154,1154,1154,1154,0
|
|
20240223,180100,2287876004,1154,1154,1154,1154,0
|
|
20240223,180000,2287876004,1154,1154,1154,1154,0
|
|
20240223,175900,2287876004,1154,1154,1154,1154,0
|
|
20240223,175800,2287876004,1154,1154,1154,1154,0
|
|
20240223,175700,2287876004,1154,1154,1154,1154,0
|
|
20240223,175600,2287876004,1154,1154,1154,1154,0
|
|
20240223,175500,2287876004,1154,1154,1154,1154,0
|
|
20240223,175400,2287876004,1154,1154,1154,1154,0
|
|
20240223,175300,2287876004,1154,1154,1154,1154,0
|
|
20240223,175200,2287876004,1154,1154,1154,1154,0
|
|
20240223,175100,2287876004,1154,1154,1154,1154,0
|
|
20240223,175000,2287876004,1154,1154,1154,1154,0
|
|
20240223,174900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,174800,2287876004,1154,1154,1154,1154,0
|
|
20240223,174700,2287876004,1154,1154,1154,1154,0
|
|
20240223,174600,2287876004,1154,1154,1154,1154,0
|
|
20240223,174500,2287876004,1154,1154,1154,1154,0
|
|
20240223,174400,2287876004,1154,1154,1154,1154,0
|
|
20240223,174300,2287876004,1154,1154,1154,1154,0
|
|
20240223,174200,2287876004,1154,1154,1154,1154,0
|
|
20240223,174100,2287876004,1154,1154,1154,1154,0
|
|
20240223,174000,2287876004,1154,1154,1154,1154,0
|
|
20240223,173900,2287876004,1154,1154,1154,1154,0
|
|
20240223,173800,2287876004,1154,1154,1154,1154,0
|
|
20240223,173700,2287876004,1154,1154,1154,1154,0
|
|
20240223,173600,2287876004,1154,1154,1154,1154,0
|
|
20240223,173500,2287876004,1154,1154,1154,1154,0
|
|
20240223,173400,2287876004,1154,1154,1154,1154,0
|
|
20240223,173300,2287876004,1154,1154,1154,1154,0
|
|
20240223,173200,2287876004,1154,1154,1154,1154,0
|
|
20240223,173100,2287876004,1154,1154,1154,1154,0
|
|
20240223,173000,2287876004,1154,1154,1154,1154,0
|
|
20240223,172900,2287876004,1154,1154,1154,1154,0
|
|
20240223,172800,2287876004,1154,1154,1154,1154,0
|
|
20240223,172700,2287876004,1154,1154,1154,1154,0
|
|
20240223,172600,2287876004,1154,1154,1154,1154,0
|
|
20240223,172500,2287876004,1154,1154,1154,1154,0
|
|
20240223,172400,2287876004,1154,1154,1154,1154,0
|
|
20240223,172300,2287876004,1154,1154,1154,1154,0
|
|
20240223,172200,2287876004,1154,1154,1154,1154,0
|
|
20240223,172100,2287876004,1154,1154,1154,1154,0
|
|
20240223,172000,2287876004,1154,1154,1154,1154,0
|
|
20240223,171900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,171800,2287876004,1154,1154,1154,1154,0
|
|
20240223,171700,2287876004,1154,1154,1154,1154,0
|
|
20240223,171600,2287876004,1154,1154,1154,1154,0
|
|
20240223,171500,2287876004,1154,1154,1154,1154,0
|
|
20240223,171400,2287876004,1154,1154,1154,1154,0
|
|
20240223,171300,2287876004,1154,1154,1154,1154,0
|
|
20240223,171200,2287876004,1154,1154,1154,1154,0
|
|
20240223,171100,2287876004,1154,1154,1154,1154,0
|
|
20240223,171000,2287876004,1154,1154,1154,1154,0
|
|
20240223,170900,2287876004,1154,1154,1154,1154,0
|
|
20240223,170800,2287876004,1154,1154,1154,1154,0
|
|
20240223,170700,2287876004,1154,1154,1154,1154,0
|
|
20240223,170600,2287876004,1154,1154,1154,1154,0
|
|
20240223,170500,2287876004,1154,1154,1154,1154,0
|
|
20240223,170400,2287876004,1154,1154,1154,1154,0
|
|
20240223,170300,2287876004,1154,1154,1154,1154,0
|
|
20240223,170200,2287876004,1154,1154,1154,1154,0
|
|
20240223,170100,2287876004,1154,1154,1154,1154,0
|
|
20240223,170000,2287876004,1154,1154,1154,1154,0
|
|
20240223,165900,2287876004,1154,1154,1154,1154,0
|
|
20240223,165800,2287876004,1154,1154,1154,1154,0
|
|
20240223,165700,2287876004,1154,1154,1154,1154,0
|
|
20240223,165600,2287876004,1154,1154,1154,1154,0
|
|
20240223,165500,2287876004,1154,1154,1154,1154,0
|
|
20240223,165400,2287876004,1154,1154,1154,1154,0
|
|
20240223,165300,2287876004,1154,1154,1154,1154,0
|
|
20240223,165200,2287876004,1154,1154,1154,1154,0
|
|
20240223,165100,2287876004,1154,1154,1154,1154,0
|
|
20240223,165000,2287876004,1154,1154,1154,1154,0
|
|
20240223,164900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,164800,2287876004,1154,1154,1154,1154,0
|
|
20240223,164700,2287876004,1154,1154,1154,1154,0
|
|
20240223,164600,2287876004,1154,1154,1154,1154,0
|
|
20240223,164500,2287876004,1154,1154,1154,1154,0
|
|
20240223,164400,2287876004,1154,1154,1154,1154,0
|
|
20240223,164300,2287876004,1154,1154,1154,1154,0
|
|
20240223,164200,2287876004,1154,1154,1154,1154,0
|
|
20240223,164100,2287876004,1154,1154,1154,1154,0
|
|
20240223,164000,2287876004,1154,1154,1154,1154,0
|
|
20240223,163900,2287876004,1154,1154,1154,1154,0
|
|
20240223,163800,2287876004,1154,1154,1154,1154,0
|
|
20240223,163700,2287876004,1154,1154,1154,1154,0
|
|
20240223,163600,2287876004,1154,1154,1154,1154,0
|
|
20240223,163500,2287876004,1154,1154,1154,1154,0
|
|
20240223,163400,2287876004,1154,1154,1154,1154,0
|
|
20240223,163300,2287876004,1154,1154,1154,1154,0
|
|
20240223,163200,2287876004,1154,1154,1154,1154,0
|
|
20240223,163100,2287876004,1154,1154,1154,1154,0
|
|
20240223,163000,2287876004,1154,1154,1154,1154,0
|
|
20240223,162900,2287876004,1154,1154,1154,1154,0
|
|
20240223,162800,2287876004,1154,1154,1154,1154,0
|
|
20240223,162700,2287876004,1154,1154,1154,1154,0
|
|
20240223,162600,2287876004,1154,1154,1154,1154,0
|
|
20240223,162500,2287876004,1154,1154,1154,1154,0
|
|
20240223,162400,2287876004,1154,1154,1154,1154,0
|
|
20240223,162300,2287876004,1154,1154,1154,1154,0
|
|
20240223,162200,2287876004,1154,1154,1154,1154,0
|
|
20240223,162100,2287876004,1154,1154,1154,1154,0
|
|
20240223,162000,2287876004,1154,1154,1154,1154,0
|
|
20240223,161900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,161800,2287876004,1154,1154,1154,1154,0
|
|
20240223,161700,2287876004,1154,1154,1154,1154,0
|
|
20240223,161600,2287876004,1154,1154,1154,1154,0
|
|
20240223,161500,2287876004,1154,1154,1154,1154,0
|
|
20240223,161400,2287876004,1154,1154,1154,1154,0
|
|
20240223,161300,2287876004,1154,1154,1154,1154,0
|
|
20240223,161200,2287876004,1154,1154,1154,1154,0
|
|
20240223,161100,2287876004,1154,1154,1154,1154,0
|
|
20240223,161000,2287876004,1154,1154,1154,1154,0
|
|
20240223,160900,2287876004,1154,1154,1154,1154,0
|
|
20240223,160800,2287876004,1154,1154,1154,1154,0
|
|
20240223,160700,2287876004,1154,1154,1154,1154,0
|
|
20240223,160600,2287876004,1154,1154,1154,1154,0
|
|
20240223,160500,2287876004,1154,1154,1154,1154,0
|
|
20240223,160400,2287876004,1154,1154,1154,1154,0
|
|
20240223,160300,2287876004,1154,1154,1154,1154,0
|
|
20240223,160200,2287876004,1154,1154,1154,1154,0
|
|
20240223,160100,2287876004,1154,1154,1154,1154,0
|
|
20240223,160000,2287876004,1154,1154,1154,1154,0
|
|
20240223,155900,2287876004,1154,1154,1154,1154,0
|
|
20240223,155800,2287876004,1154,1154,1154,1154,0
|
|
20240223,155700,2287876004,1154,1154,1154,1154,0
|
|
20240223,155600,2287876004,1154,1154,1154,1154,0
|
|
20240223,155500,2287876004,1154,1154,1154,1154,0
|
|
20240223,155400,2287876004,1154,1154,1154,1154,0
|
|
20240223,155300,2287876004,1154,1154,1154,1154,0
|
|
20240223,155200,2287876004,1154,1154,1154,1154,0
|
|
20240223,155100,2287876004,1154,1154,1154,1154,0
|
|
20240223,155000,2287876004,1154,1154,1154,1154,0
|
|
20240223,154900,2287876004,1154,1154,1154,1154,33139
|
|
20240223,154800,2287876004,1154,1154,1154,1154,0
|
|
20240223,154700,2287876004,1154,1154,1154,1154,0
|
|
20240223,154600,2287876004,1154,1154,1154,1154,0
|
|
20240223,154500,2287876004,1154,1154,1154,1154,0
|
|
20240223,154400,2287876004,1154,1154,1154,1154,0
|
|
20240223,154300,2287876004,1154,1154,1154,1154,0
|
|
20240223,154200,2287876004,1154,1154,1154,1154,0
|
|
20240223,154100,2287876004,1154,1154,1154,1154,0
|
|
20240223,154000,2287876004,1154,1154,1154,1154,0
|
|
20240223,153900,2287876004,1154,1154,1154,1154,0
|
|
20240223,153800,2287876004,1154,1154,1154,1154,0
|
|
20240223,153700,2287876004,1154,1154,1154,1154,0
|
|
20240223,153600,2287876004,1154,1154,1154,1154,0
|
|
20240223,153500,2287876004,1154,1154,1154,1154,0
|
|
20240223,153400,2287876004,1154,1154,1154,1154,0
|
|
20240223,153300,2287876004,1154,1154,1154,1154,0
|
|
20240223,153200,2287876004,1154,1154,1154,1154,0
|
|
20240223,153100,2287876004,1154,1154,1154,1154,0
|
|
20240223,153000,2287876004,1154,1154,1154,1154,33139
|
|
20240223,152900,2249633598,1154,1154,1154,1154,0
|
|
20240223,152800,2249633598,1154,1154,1154,1154,0
|
|
20240223,152700,2249633598,1154,1154,1154,1154,0
|
|
20240223,152600,2249633598,1154,1154,1154,1154,0
|
|
20240223,152500,2249633598,1154,1154,1154,1154,0
|
|
20240223,152400,2249633598,1154,1154,1154,1154,0
|
|
20240223,152300,2249633598,1154,1154,1154,1154,0
|
|
20240223,152200,2249633598,1154,1154,1154,1154,0
|
|
20240223,152100,2249633598,1154,1154,1154,1154,0
|
|
20240223,152000,2249633598,1154,1154,1154,1154,0
|
|
20240223,151900,2249633598,1154,1153,1154,1152,8249
|
|
20240223,151800,2240122796,1152,1152,1152,1152,2780
|
|
20240223,151700,2236920236,1152,1150,1153,1149,6428
|
|
20240223,151600,2229524015,1151,1152,1153,1151,5818
|
|
20240223,151500,2222821327,1152,1151,1152,1151,1505
|
|
20240223,151400,2221087634,1151,1153,1153,1151,2252
|
|
20240223,151300,2218493380,1153,1153,1153,1152,3717
|
|
20240223,151200,2214208262,1154,1154,1154,1154,2292
|
|
20240223,151100,2211563294,1154,1152,1154,1152,2674
|
|
20240223,151000,2208480165,1154,1153,1154,1152,759
|
|
20240223,150900,2207604578,1154,1155,1155,1152,578
|
|
20240223,150800,2206938125,1155,1155,1156,1155,3007
|
|
20240223,150700,2203464817,1155,1154,1155,1154,5556
|
|
20240223,150600,2197050004,1154,1155,1155,1153,288
|
|
20240223,150500,2196717653,1150,1150,1150,1150,1990
|
|
20240223,150400,2194429153,1150,1154,1158,1149,5903
|
|
20240223,150300,2187636962,1153,1153,1153,1153,2367
|
|
20240223,150200,2184907811,1151,1152,1152,1151,1916
|
|
20240223,150100,2182701988,1153,1153,1153,1152,1463
|
|
20240223,150000,2181015849,1153,1153,1153,1153,300
|
|
20240223,145900,2180669949,1154,1156,1156,1154,893
|
|
20240223,145800,2179639409,1156,1153,1156,1152,2363
|
|
20240223,145700,2176914868,1153,1148,1153,1148,2594
|
|
20240223,145600,2173927123,1148,1148,1148,1148,2
|
|
20240223,145500,2173924827,1148,1148,1148,1148,41
|
|
20240223,145400,2173877759,1148,1148,1148,1148,88
|
|
20240223,145300,2173776735,1148,1149,1149,1148,1356
|
|
20240223,145200,2172218926,1149,1149,1149,1149,0
|
|
20240223,145100,2172218926,1149,1151,1151,1149,644
|
|
20240223,145000,2171478024,1151,1154,1154,1151,2967
|
|
20240223,144900,2168059117,1153,1153,1153,1153,2204
|
|
20240223,144800,2165517905,1154,1155,1155,1154,2395
|
|
20240223,144700,2162753465,1155,1156,1156,1155,4195
|
|
20240223,144600,2157904870,1156,1157,1157,1156,1476
|
|
20240223,144500,2156197538,1157,1157,1157,1157,6534
|
|
20240223,144400,2148637700,1156,1160,1160,1156,8915
|
|
20240223,144300,2138297242,1159,1160,1160,1159,3037
|
|
20240223,144200,2134775634,1160,1160,1160,1159,3318
|
|
20240223,144100,2130927470,1159,1160,1160,1159,824
|
|
20240223,144000,2129972424,1161,1160,1161,1159,3240
|
|
20240223,143900,2126213706,1159,1159,1160,1159,2477
|
|
20240223,143800,2123342134,1160,1158,1160,1156,6399
|
|
20240223,143700,2115927055,1158,1155,1158,1155,1206
|
|
20240223,143600,2114534107,1158,1155,1158,1155,3101
|
|
20240223,143500,2110952152,1155,1155,1155,1155,509
|
|
20240223,143400,2110364257,1154,1154,1154,1154,2038
|
|
20240223,143300,2108012405,1154,1154,1154,1154,1752
|
|
20240223,143200,2105990597,1155,1154,1155,1153,2378
|
|
20240223,143100,2103245489,1155,1155,1155,1155,5
|
|
20240223,143000,2103239714,1155,1155,1155,1155,1038
|
|
20240223,142900,2102040824,1151,1155,1155,1151,819
|
|
20240223,142800,2101094883,1155,1154,1155,1154,3061
|
|
20240223,142700,2097559430,1151,1151,1151,1151,152
|
|
20240223,142600,2097384478,1151,1151,1151,1151,0
|
|
20240223,142500,2097384478,1151,1154,1155,1151,2953
|
|
20240223,142400,2093976852,1151,1148,1151,1148,7255
|
|
20240223,142300,2085630996,1148,1149,1150,1148,1562
|
|
20240223,142200,2083837149,1149,1149,1149,1149,266
|
|
20240223,142100,2083531515,1149,1149,1149,1149,67
|
|
20240223,142000,2083454532,1147,1147,1147,1147,8
|
|
20240223,141900,2083445356,1146,1146,1146,1146,3782
|
|
20240223,141800,2079111184,1146,1152,1152,1146,4791
|
|
20240223,141700,2073615114,1152,1152,1152,1152,2140
|
|
20240223,141600,2071149834,1152,1152,1152,1152,668
|
|
20240223,141500,2070380298,1152,1152,1152,1152,14
|
|
20240223,141400,2070364170,1150,1147,1150,1147,907
|
|
20240223,141300,2069322807,1147,1147,1147,1147,2443
|
|
20240223,141200,2066520686,1147,1147,1147,1147,126
|
|
20240223,141100,2066376164,1147,1147,1147,1147,129
|
|
20240223,141000,2066228201,1147,1147,1147,1147,4827
|
|
20240223,140900,2060691632,1147,1147,1147,1147,127
|
|
20240223,140800,2060545963,1147,1147,1147,1147,571
|
|
20240223,140700,2059891026,1145,1145,1145,1145,0
|
|
20240223,140600,2059891026,1145,1145,1145,1145,822
|
|
20240223,140500,2058949836,1145,1145,1145,1145,1897
|
|
20240223,140400,2056777771,1145,1145,1145,1145,500
|
|
20240223,140300,2056205271,1145,1145,1145,1145,50
|
|
20240223,140200,2056148021,1145,1147,1147,1145,1141
|
|
20240223,140100,2054841139,1147,1147,1147,1146,784
|
|
20240223,140000,2053942547,1147,1145,1147,1145,8
|
|
20240223,135900,2053933373,1148,1144,1148,1144,824
|
|
20240223,135800,2052990465,1144,1144,1144,1144,1786
|
|
20240223,135700,2050947281,1144,1144,1144,1144,1083
|
|
20240223,135600,2049708329,1144,1144,1144,1144,0
|
|
20240223,135500,2049708329,1144,1143,1144,1143,4978
|
|
20240223,135400,2044015889,1144,1145,1145,1143,3493
|
|
20240223,135300,2040020023,1151,1144,1151,1144,1796
|
|
20240223,135200,2037958406,1143,1143,1144,1143,2301
|
|
20240223,135100,2035327839,1144,1144,1144,1143,2997
|
|
20240223,135000,2031899473,1144,1144,1144,1144,0
|
|
20240223,134900,2031899473,1144,1144,1144,1144,0
|
|
20240223,134800,2031899473,1144,1146,1146,1144,1896
|
|
20240223,134700,2029728542,1145,1145,1145,1145,500
|
|
20240223,134600,2029156042,1145,1145,1145,1145,336
|
|
20240223,134500,2028771322,1145,1145,1145,1145,737
|
|
20240223,134400,2027927457,1145,1145,1147,1145,1258
|
|
20240223,134300,2026486647,1149,1146,1149,1144,2149
|
|
20240223,134200,2024022284,1147,1147,1148,1147,1914
|
|
20240223,134100,2021825404,1148,1150,1150,1148,2052
|
|
20240223,134000,2019465624,1151,1151,1151,1151,940
|
|
20240223,133900,2018383684,1145,1148,1152,1145,2023
|
|
20240223,133800,2016056312,1142,1142,1142,1142,500
|
|
20240223,133700,2015485312,1141,1136,1141,1136,1029
|
|
20240223,133600,2014314473,1135,1142,1151,1135,10901
|
|
20240223,133500,2001910988,1140,1144,1144,1140,2304
|
|
20240223,133400,1999282694,1146,1146,1146,1146,332
|
|
20240223,133300,1998902222,1146,1146,1146,1141,4415
|
|
20240223,133200,1993854914,1146,1147,1147,1146,1804
|
|
20240223,133100,1991787510,1146,1152,1152,1146,192
|
|
20240223,133000,1991567472,1146,1153,1153,1146,14189
|
|
20240223,132900,1975239129,1159,1153,1159,1153,4362
|
|
20240223,132800,1970209737,1153,1156,1156,1153,2330
|
|
20240223,132700,1967522379,1159,1159,1159,1159,0
|
|
20240223,132600,1967522379,1159,1159,1160,1156,4407
|
|
20240223,132500,1962422025,1159,1160,1160,1159,11835
|
|
20240223,132400,1948705259,1159,1159,1160,1159,575
|
|
20240223,132300,1948038772,1159,1160,1160,1159,409
|
|
20240223,132200,1947564341,1160,1160,1160,1159,1201
|
|
20240223,132100,1946171381,1159,1159,1159,1159,1019
|
|
20240223,132000,1944990360,1159,1161,1162,1159,3730
|
|
20240223,131900,1940662497,1161,1161,1162,1160,945
|
|
20240223,131800,1939565616,1162,1160,1162,1160,122
|
|
20240223,131700,1939424086,1160,1162,1162,1160,3205
|
|
20240223,131600,1935703942,1163,1163,1163,1163,10
|
|
20240223,131500,1935692312,1163,1163,1163,1163,3499
|
|
20240223,131400,1931622975,1163,1163,1163,1163,302
|
|
20240223,131300,1931271749,1161,1161,1161,1161,880
|
|
20240223,131200,1930250069,1160,1160,1163,1160,1643
|
|
20240223,131100,1928343681,1160,1160,1160,1160,280
|
|
20240223,131000,1928018881,1158,1158,1158,1158,532
|
|
20240223,130900,1927402825,1156,1156,1156,1156,0
|
|
20240223,130800,1927402825,1156,1156,1156,1156,5129
|
|
20240223,130700,1921473701,1156,1156,1157,1156,2594
|
|
20240223,130600,1918472496,1156,1157,1158,1156,1935
|
|
20240223,130500,1916235116,1157,1157,1157,1157,12051
|
|
20240223,130400,1902292109,1158,1160,1160,1158,6241
|
|
20240223,130300,1895060653,1159,1160,1160,1159,220
|
|
20240223,130200,1894805592,1160,1162,1162,1160,1882
|
|
20240223,130100,1892620365,1162,1163,1164,1162,1582
|
|
20240223,130000,1890780686,1163,1160,1163,1160,1325
|
|
20240223,125900,1889242441,1160,1157,1160,1157,2816
|
|
20240223,125800,1885981319,1157,1156,1158,1156,1562
|
|
20240223,125700,1884175430,1156,1156,1156,1156,5
|
|
20240223,125600,1884169650,1154,1156,1156,1154,310
|
|
20240223,125500,1883811490,1156,1152,1156,1152,2233
|
|
20240223,125400,1881231470,1154,1151,1154,1151,6500
|
|
20240223,125300,1873735000,1151,1151,1151,1151,229
|
|
20240223,125200,1873471421,1151,1150,1151,1150,4262
|
|
20240223,125100,1868570119,1156,1156,1156,1150,480
|
|
20240223,125000,1868017627,1150,1150,1150,1145,4640
|
|
20240223,124900,1862689314,1149,1156,1156,1149,2322
|
|
20240223,124800,1860016221,1156,1151,1157,1151,907
|
|
20240223,124700,1858967573,1151,1150,1158,1150,643
|
|
20240223,124600,1858226388,1150,1149,1150,1149,463
|
|
20240223,124500,1857693958,1150,1149,1150,1149,9395
|
|
20240223,124400,1846890562,1149,1143,1149,1143,1023
|
|
20240223,124300,1845720445,1143,1143,1149,1143,480
|
|
20240223,124200,1845171659,1142,1142,1142,1142,50
|
|
20240223,124100,1845114559,1142,1150,1150,1142,11648
|
|
20240223,124000,1831795101,1150,1146,1150,1145,6005
|
|
20240223,123900,1824918216,1149,1149,1149,1145,5470
|
|
20240223,123800,1818639331,1149,1149,1150,1149,1211
|
|
20240223,123700,1817247022,1149,1153,1153,1149,1817
|
|
20240223,123600,1815153494,1154,1158,1158,1153,931
|
|
20240223,123500,1814078743,1158,1163,1163,1148,833
|
|
20240223,123400,1813112875,1164,1141,1167,1141,5446
|
|
20240223,123300,1806841699,1141,1144,1144,1140,10635
|
|
20240223,123200,1794699876,1145,1149,1149,1145,5735
|
|
20240223,123100,1788129038,1146,1146,1146,1145,638
|
|
20240223,123000,1787398476,1145,1146,1146,1145,14124
|
|
20240223,122900,1771225234,1146,1159,1159,1146,27291
|
|
20240223,122800,1739784656,1161,1159,1161,1159,1798
|
|
20240223,122700,1737698594,1159,1159,1160,1159,17729
|
|
20240223,122600,1717150673,1160,1161,1162,1160,2760
|
|
20240223,122500,1713944501,1167,1159,1167,1158,3211
|
|
20240223,122400,1710217597,1160,1160,1160,1158,3821
|
|
20240223,122300,1705786238,1160,1167,1168,1160,2872
|
|
20240223,122200,1702446159,1169,1170,1170,1158,9278
|
|
20240223,122100,1691641572,1171,1162,1172,1161,5599
|
|
20240223,122000,1685117987,1162,1152,1164,1152,5827
|
|
20240223,121900,1678374820,1152,1156,1156,1151,8029
|
|
20240223,121800,1669125208,1156,1152,1157,1151,8004
|
|
20240223,121700,1659894860,1155,1156,1159,1151,17448
|
|
20240223,121600,1639767440,1155,1165,1165,1155,10362
|
|
20240223,121500,1627745843,1165,1178,1178,1152,42619
|
|
20240223,121400,1578283534,1174,1179,1184,1174,19592
|
|
20240223,121300,1555190648,1179,1182,1195,1178,30867
|
|
20240223,121200,1518594154,1181,1190,1190,1178,24325
|
|
20240223,121100,1489848424,1176,1220,1228,1162,115728
|
|
20240223,121000,1349625643,1219,1194,1233,1187,157441
|
|
20240223,120900,1159013462,1188,1167,1196,1160,80945
|
|
20240223,120800,1063462410,1169,1152,1169,1149,28999
|
|
20240223,120700,1029825083,1153,1150,1153,1144,15244
|
|
20240223,120600,1012308722,1150,1144,1150,1144,14415
|
|
20240223,120500,995764772,1144,1147,1149,1144,10154
|
|
20240223,120400,984123794,1147,1132,1147,1132,21053
|
|
20240223,120300,960117285,1134,1135,1135,1133,1618
|
|
20240223,120200,958282192,1135,1136,1136,1133,5225
|
|
20240223,120100,952349476,1138,1128,1140,1128,8494
|
|
20240223,120000,942734599,1128,1127,1128,1127,2312
|
|
20240223,115900,940127263,1129,1127,1129,1127,1403
|
|
20240223,115800,938544682,1127,1125,1127,1121,4789
|
|
20240223,115700,933148238,1120,1126,1127,1119,3439
|
|
20240223,115600,929292244,1127,1127,1127,1127,20
|
|
20240223,115500,929269704,1128,1130,1130,1121,967
|
|
20240223,115400,928182435,1130,1130,1135,1130,898
|
|
20240223,115300,927167185,1130,1136,1137,1130,5684
|
|
20240223,115200,920715701,1136,1129,1137,1128,2617
|
|
20240223,115100,917756230,1130,1127,1135,1127,9248
|
|
20240223,115000,907307732,1127,1123,1127,1123,2310
|
|
20240223,114900,904710614,1122,1122,1123,1122,700
|
|
20240223,114800,903925006,1122,1119,1122,1117,8697
|
|
20240223,114700,894186924,1118,1118,1118,1118,1
|
|
20240223,114600,894185806,1118,1118,1118,1118,101
|
|
20240223,114500,894072888,1118,1118,1118,1118,1387
|
|
20240223,114400,892522222,1118,1118,1118,1118,5
|
|
20240223,114300,892516632,1113,1113,1113,1113,0
|
|
20240223,114200,892516632,1113,1113,1113,1113,1
|
|
20240223,114100,892515519,1112,1119,1120,1112,2969
|
|
20240223,114000,889209643,1120,1120,1120,1120,758
|
|
20240223,113900,888360683,1120,1118,1120,1118,3070
|
|
20240223,113800,884923458,1118,1112,1118,1112,73
|
|
20240223,113700,884841976,1119,1119,1119,1112,6791
|
|
20240223,113600,877288263,1118,1118,1118,1118,396
|
|
20240223,113500,876845535,1109,1117,1117,1109,4010
|
|
20240223,113400,872388343,1117,1117,1117,1117,1327
|
|
20240223,113300,870906084,1116,1116,1116,1116,239
|
|
20240223,113200,870639360,1114,1114,1114,1114,716
|
|
20240223,113100,869841736,1112,1112,1112,1112,1333
|
|
20240223,113000,868359440,1110,1110,1110,1110,1000
|
|
20240223,112900,867249440,1109,1110,1110,1109,2763
|
|
20240223,112800,864185272,1110,1110,1110,1110,390
|
|
20240223,112700,863752372,1112,1114,1114,1112,6732
|
|
20240223,112600,856261542,1116,1116,1116,1116,81
|
|
20240223,112500,856171146,1116,1116,1116,1116,227
|
|
20240223,112400,855917814,1116,1116,1116,1116,0
|
|
20240223,112300,855917814,1116,1116,1116,1116,89
|
|
20240223,112200,855818490,1117,1114,1117,1114,7406
|
|
20240223,112100,847557322,1114,1117,1117,1114,48
|
|
20240223,112000,847503826,1113,1117,1117,1113,1520
|
|
20240223,111900,845809621,1117,1117,1117,1117,11
|
|
20240223,111800,845797334,1117,1117,1117,1117,1425
|
|
20240223,111700,844205609,1117,1112,1117,1112,1765
|
|
20240223,111600,842238889,1109,1109,1109,1109,174
|
|
20240223,111500,842045923,1109,1108,1109,1108,1153
|
|
20240223,111400,840768127,1109,1109,1109,1108,1852
|
|
20240223,111300,838714260,1108,1112,1113,1108,974
|
|
20240223,111200,837631008,1110,1108,1110,1108,2022
|
|
20240223,111100,835386786,1107,1105,1107,1105,659
|
|
20240223,111000,834657795,1107,1104,1107,1104,531
|
|
20240223,110900,834070668,1105,1107,1107,1105,2075
|
|
20240223,110800,831775840,1107,1108,1108,1107,553
|
|
20240223,110700,831163252,1108,1109,1109,1106,530
|
|
20240223,110600,830575750,1109,1109,1109,1109,7
|
|
20240223,110500,830567987,1109,1109,1109,1109,1883
|
|
20240223,110400,828479740,1109,1112,1112,1109,5353
|
|
20240223,110300,822537206,1113,1113,1113,1113,4
|
|
20240223,110200,822532754,1113,1113,1113,1113,5
|
|
20240223,110100,822527189,1116,1117,1118,1116,147
|
|
20240223,110000,822363097,1116,1115,1116,1115,907
|
|
20240223,105900,821350935,1115,1115,1116,1115,101
|
|
20240223,105800,821238222,1110,1115,1115,1110,9175
|
|
20240223,105700,811047741,1116,1115,1116,1115,775
|
|
20240223,105600,810183509,1115,1115,1115,1115,915
|
|
20240223,105500,809163284,1115,1114,1115,1114,265
|
|
20240223,105400,808867824,1111,1111,1111,1111,1001
|
|
20240223,105300,807755713,1111,1112,1112,1111,50
|
|
20240223,105200,807700117,1112,1114,1114,1112,1007
|
|
20240223,105100,806578477,1112,1111,1112,1111,372
|
|
20240223,105000,806164975,1110,1110,1110,1110,425
|
|
20240223,104900,805693225,1110,1109,1110,1109,130
|
|
20240223,104800,805548929,1115,1115,1115,1115,0
|
|
20240223,104700,805548929,1115,1115,1115,1115,1
|
|
20240223,104600,805547814,1115,1115,1115,1115,89
|
|
20240223,104500,805448579,1116,1111,1116,1111,1450
|
|
20240223,104400,803832197,1106,1108,1108,1106,114
|
|
20240223,104300,803706082,1106,1113,1113,1106,370
|
|
20240223,104200,803295642,1114,1114,1114,1114,251
|
|
20240223,104100,803016028,1114,1114,1114,1114,500
|
|
20240223,104000,802459028,1114,1114,1115,1114,3672
|
|
20240223,103900,798367313,1114,1114,1114,1114,57
|
|
20240223,103800,798303815,1115,1106,1115,1106,1585
|
|
20240223,103700,796543026,1099,1100,1100,1099,2006
|
|
20240223,103600,794336735,1100,1111,1111,1100,8953
|
|
20240223,103500,784445540,1113,1115,1115,1113,1170
|
|
20240223,103400,783142532,1115,1116,1116,1115,182
|
|
20240223,103300,782939592,1115,1113,1115,1113,1649
|
|
20240223,103200,781101108,1110,1110,1110,1110,15
|
|
20240223,103100,781084458,1108,1110,1110,1108,2701
|
|
20240223,103000,778090580,1114,1110,1114,1110,1962
|
|
20240223,102900,775912600,1116,1105,1116,1105,8023
|
|
20240223,102800,767000769,1107,1100,1107,1100,1992
|
|
20240223,102700,764809196,1100,1102,1109,1100,4745
|
|
20240223,102600,759561475,1096,1102,1102,1095,95
|
|
20240223,102500,759457350,1102,1096,1102,1095,4643
|
|
20240223,102400,754367988,1099,1098,1099,1098,6
|
|
20240223,102300,754361397,1099,1099,1099,1096,935
|
|
20240223,102200,753336532,1099,1104,1104,1096,2950
|
|
20240223,102100,750097989,1100,1100,1106,1100,3164
|
|
20240223,102000,746610600,1105,1105,1106,1100,2984
|
|
20240223,101900,743322480,1105,1100,1106,1099,1710
|
|
20240223,101800,741433014,1100,1100,1108,1100,1405
|
|
20240223,101700,739886176,1100,1098,1100,1095,5616
|
|
20240223,101600,733715485,1098,1098,1098,1096,232
|
|
20240223,101500,733460790,1099,1093,1099,1093,3917
|
|
20240223,101400,729165305,1093,1093,1093,1093,1
|
|
20240223,101300,729164212,1094,1089,1094,1089,2049
|
|
20240223,101200,726931552,1089,1090,1090,1089,3349
|
|
20240223,101100,723284469,1089,1088,1096,1088,9603
|
|
20240223,101000,712813382,1089,1085,1090,1085,1958
|
|
20240223,100900,710687519,1085,1081,1090,1081,1363
|
|
20240223,100800,709205962,1080,1088,1088,1080,289
|
|
20240223,100700,708893130,1079,1077,1079,1077,1913
|
|
20240223,100600,706830663,1088,1077,1088,1077,23903
|
|
20240223,100500,680922022,1074,1077,1077,1072,467
|
|
20240223,100400,680421368,1071,1071,1072,1071,1762
|
|
20240223,100300,678534264,1070,1077,1077,1070,8163
|
|
20240223,100200,669785265,1077,1078,1078,1075,4596
|
|
20240223,100100,664841071,1082,1081,1082,1081,154
|
|
20240223,100000,664674444,1077,1076,1077,1076,453
|
|
20240223,095900,664186607,1075,1080,1082,1075,3605
|
|
20240223,095800,660299198,1080,1084,1084,1080,4071
|
|
20240223,095700,655890156,1084,1088,1088,1084,2242
|
|
20240223,095600,653457200,1084,1088,1088,1084,1228
|
|
20240223,095500,652121208,1088,1087,1088,1087,960
|
|
20240223,095400,651076981,1087,1087,1087,1087,55
|
|
20240223,095300,651017196,1087,1087,1087,1087,701
|
|
20240223,095200,650255209,1088,1083,1088,1080,3120
|
|
20240223,095100,646865667,1083,1084,1084,1083,3231
|
|
20240223,095000,643363267,1083,1083,1083,1083,1000
|
|
20240223,094900,642280267,1080,1075,1080,1075,2800
|
|
20240223,094800,639263768,1075,1072,1075,1071,3005
|
|
20240223,094700,636041161,1072,1070,1073,1070,7232
|
|
20240223,094600,628289747,1070,1066,1070,1066,4025
|
|
20240223,094500,623987716,1066,1070,1070,1066,1305
|
|
20240223,094400,622595726,1070,1072,1072,1070,1511
|
|
20240223,094300,620976050,1072,1073,1073,1064,4515
|
|
20240223,094200,616156265,1073,1074,1074,1063,40390
|
|
20240223,094100,572938190,1075,1073,1075,1072,18251
|
|
20240223,094000,553352040,1073,1074,1074,1071,16564
|
|
20240223,093900,535591001,1073,1080,1080,1073,9979
|
|
20240223,093800,524868642,1081,1081,1081,1075,7949
|
|
20240223,093700,516317723,1076,1080,1080,1076,14531
|
|
20240223,093600,500657138,1081,1082,1084,1080,10883
|
|
20240223,093500,488886620,1082,1081,1082,1081,6318
|
|
20240223,093400,482052715,1081,1079,1081,1079,2653
|
|
20240223,093300,479188360,1079,1082,1082,1079,7303
|
|
20240223,093200,471298108,1082,1080,1082,1079,12947
|
|
20240223,093100,457317658,1080,1084,1084,1080,14428
|
|
20240223,093000,441705380,1084,1083,1084,1083,1660
|
|
20240223,092900,439907596,1083,1084,1085,1083,15131
|
|
20240223,092800,423516803,1084,1086,1086,1083,12415
|
|
20240223,092700,410065675,1086,1087,1087,1085,6186
|
|
20240223,092600,403348015,1087,1088,1089,1087,5552
|
|
20240223,092500,397308899,1089,1089,1089,1088,3297
|
|
20240223,092400,393719161,1089,1095,1095,1089,1965
|
|
20240223,092300,391575782,1095,1098,1098,1095,7849
|
|
20240223,092200,382975297,1096,1096,1096,1095,3522
|
|
20240223,092100,379115188,1095,1093,1095,1093,2380
|
|
20240223,092000,376512375,1093,1089,1093,1089,2282
|
|
20240223,091900,374023038,1089,1087,1089,1086,7363
|
|
20240223,091800,366016355,1086,1081,1087,1081,2682
|
|
20240223,091700,363109703,1080,1087,1087,1079,29655
|
|
20240223,091600,331023570,1087,1087,1089,1086,20036
|
|
20240223,091500,309228008,1088,1090,1090,1087,5296
|
|
20240223,091400,303466601,1091,1093,1093,1090,11128
|
|
20240223,091300,291316482,1094,1095,1095,1093,5660
|
|
20240223,091200,285127381,1095,1095,1096,1095,24336
|
|
20240223,091100,258479460,1095,1093,1095,1092,6909
|
|
20240223,091000,250917911,1093,1094,1096,1093,15016
|
|
20240223,090900,234490653,1094,1092,1094,1090,10344
|
|
20240223,090800,223193033,1094,1097,1097,1080,75009
|
|
20240223,090700,141426317,1097,1098,1099,1097,8994
|
|
20240223,090600,131559438,1096,1113,1113,1095,50556
|
|
20240223,090500,75876510,1113,1116,1117,1112,9644
|
|
20240223,090400,65134746,1117,1120,1120,1117,5917
|
|
20240223,090300,58522481,1120,1124,1124,1120,12331
|
|
20240223,090200,44706757,1125,1133,1133,1125,11288
|
|
20240223,090100,31927636,1133,1137,1140,1133,10431
|
|
20240223,090000,20092010,1137,1133,1137,1133,13562
|