703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,204000,3262046473,469,469,469,469,49647
|
|
20240213,203900,3262046473,469,469,469,469,0
|
|
20240213,203800,3262046473,469,469,469,469,0
|
|
20240213,203700,3262046473,469,469,469,469,0
|
|
20240213,203600,3262046473,469,469,469,469,0
|
|
20240213,203500,3262046473,469,469,469,469,0
|
|
20240213,203400,3262046473,469,469,469,469,0
|
|
20240213,203300,3262046473,469,469,469,469,0
|
|
20240213,203200,3262046473,469,469,469,469,0
|
|
20240213,203100,3262046473,469,469,469,469,0
|
|
20240213,203000,3262046473,469,469,469,469,0
|
|
20240213,202900,3262046473,469,469,469,469,0
|
|
20240213,202800,3262046473,469,469,469,469,0
|
|
20240213,202700,3262046473,469,469,469,469,0
|
|
20240213,202600,3262046473,469,469,469,469,0
|
|
20240213,202500,3262046473,469,469,469,469,0
|
|
20240213,202400,3262046473,469,469,469,469,0
|
|
20240213,202300,3262046473,469,469,469,469,0
|
|
20240213,202200,3262046473,469,469,469,469,0
|
|
20240213,202100,3262046473,469,469,469,469,0
|
|
20240213,202000,3262046473,469,469,469,469,0
|
|
20240213,201900,3262046473,469,469,469,469,0
|
|
20240213,201800,3262046473,469,469,469,469,0
|
|
20240213,201700,3262046473,469,469,469,469,0
|
|
20240213,201600,3262046473,469,469,469,469,0
|
|
20240213,201500,3262046473,469,469,469,469,0
|
|
20240213,201400,3262046473,469,469,469,469,0
|
|
20240213,201300,3262046473,469,469,469,469,0
|
|
20240213,201200,3262046473,469,469,469,469,0
|
|
20240213,201100,3262046473,469,469,469,469,0
|
|
20240213,201000,3262046473,469,469,469,469,49647
|
|
20240213,200900,3262046473,469,469,469,469,0
|
|
20240213,200800,3262046473,469,469,469,469,0
|
|
20240213,200700,3262046473,469,469,469,469,0
|
|
20240213,200600,3262046473,469,469,469,469,0
|
|
20240213,200500,3262046473,469,469,469,469,0
|
|
20240213,200400,3262046473,469,469,469,469,0
|
|
20240213,200300,3262046473,469,469,469,469,0
|
|
20240213,200200,3262046473,469,469,469,469,0
|
|
20240213,200100,3262046473,469,469,469,469,0
|
|
20240213,200000,3262046473,469,469,469,469,0
|
|
20240213,195900,3262046473,469,469,469,469,0
|
|
20240213,195800,3262046473,469,469,469,469,0
|
|
20240213,195700,3262046473,469,469,469,469,0
|
|
20240213,195600,3262046473,469,469,469,469,0
|
|
20240213,195500,3262046473,469,469,469,469,0
|
|
20240213,195400,3262046473,469,469,469,469,0
|
|
20240213,195300,3262046473,469,469,469,469,0
|
|
20240213,195200,3262046473,469,469,469,469,0
|
|
20240213,195100,3262046473,469,469,469,469,0
|
|
20240213,195000,3262046473,469,469,469,469,0
|
|
20240213,194900,3262046473,469,469,469,469,0
|
|
20240213,194800,3262046473,469,469,469,469,0
|
|
20240213,194700,3262046473,469,469,469,469,0
|
|
20240213,194600,3262046473,469,469,469,469,0
|
|
20240213,194500,3262046473,469,469,469,469,0
|
|
20240213,194400,3262046473,469,469,469,469,0
|
|
20240213,194300,3262046473,469,469,469,469,0
|
|
20240213,194200,3262046473,469,469,469,469,0
|
|
20240213,194100,3262046473,469,469,469,469,0
|
|
20240213,194000,3262046473,469,469,469,469,49647
|
|
20240213,193900,3262046473,469,469,469,469,0
|
|
20240213,193800,3262046473,469,469,469,469,0
|
|
20240213,193700,3262046473,469,469,469,469,0
|
|
20240213,193600,3262046473,469,469,469,469,0
|
|
20240213,193500,3262046473,469,469,469,469,0
|
|
20240213,193400,3262046473,469,469,469,469,0
|
|
20240213,193300,3262046473,469,469,469,469,0
|
|
20240213,193200,3262046473,469,469,469,469,0
|
|
20240213,193100,3262046473,469,469,469,469,0
|
|
20240213,193000,3262046473,469,469,469,469,0
|
|
20240213,192900,3262046473,469,469,469,469,0
|
|
20240213,192800,3262046473,469,469,469,469,0
|
|
20240213,192700,3262046473,469,469,469,469,0
|
|
20240213,192600,3262046473,469,469,469,469,0
|
|
20240213,192500,3262046473,469,469,469,469,0
|
|
20240213,192400,3262046473,469,469,469,469,0
|
|
20240213,192300,3262046473,469,469,469,469,0
|
|
20240213,192200,3262046473,469,469,469,469,0
|
|
20240213,192100,3262046473,469,469,469,469,0
|
|
20240213,192000,3262046473,469,469,469,469,0
|
|
20240213,191900,3262046473,469,469,469,469,0
|
|
20240213,191800,3262046473,469,469,469,469,0
|
|
20240213,191700,3262046473,469,469,469,469,0
|
|
20240213,191600,3262046473,469,469,469,469,0
|
|
20240213,191500,3262046473,469,469,469,469,0
|
|
20240213,191400,3262046473,469,469,469,469,0
|
|
20240213,191300,3262046473,469,469,469,469,0
|
|
20240213,191200,3262046473,469,469,469,469,0
|
|
20240213,191100,3262046473,469,469,469,469,0
|
|
20240213,191000,3262046473,469,469,469,469,49647
|
|
20240213,190900,3262046473,469,469,469,469,0
|
|
20240213,190800,3262046473,469,469,469,469,0
|
|
20240213,190700,3262046473,469,469,469,469,0
|
|
20240213,190600,3262046473,469,469,469,469,0
|
|
20240213,190500,3262046473,469,469,469,469,0
|
|
20240213,190400,3262046473,469,469,469,469,0
|
|
20240213,190300,3262046473,469,469,469,469,0
|
|
20240213,190200,3262046473,469,469,469,469,0
|
|
20240213,190100,3262046473,469,469,469,469,0
|
|
20240213,190000,3262046473,469,469,469,469,0
|
|
20240213,185900,3262046473,469,469,469,469,0
|
|
20240213,185800,3262046473,469,469,469,469,0
|
|
20240213,185700,3262046473,469,469,469,469,0
|
|
20240213,185600,3262046473,469,469,469,469,0
|
|
20240213,185500,3262046473,469,469,469,469,0
|
|
20240213,185400,3262046473,469,469,469,469,0
|
|
20240213,185300,3262046473,469,469,469,469,0
|
|
20240213,185200,3262046473,469,469,469,469,0
|
|
20240213,185100,3262046473,469,469,469,469,0
|
|
20240213,185000,3262046473,469,469,469,469,0
|
|
20240213,184900,3262046473,469,469,469,469,0
|
|
20240213,184800,3262046473,469,469,469,469,0
|
|
20240213,184700,3262046473,469,469,469,469,0
|
|
20240213,184600,3262046473,469,469,469,469,0
|
|
20240213,184500,3262046473,469,469,469,469,0
|
|
20240213,184400,3262046473,469,469,469,469,0
|
|
20240213,184300,3262046473,469,469,469,469,0
|
|
20240213,184200,3262046473,469,469,469,469,0
|
|
20240213,184100,3262046473,469,469,469,469,0
|
|
20240213,184000,3262046473,469,469,469,469,49647
|
|
20240213,183900,3262046473,469,469,469,469,0
|
|
20240213,183800,3262046473,469,469,469,469,0
|
|
20240213,183700,3262046473,469,469,469,469,0
|
|
20240213,183600,3262046473,469,469,469,469,0
|
|
20240213,183500,3262046473,469,469,469,469,0
|
|
20240213,183400,3262046473,469,469,469,469,0
|
|
20240213,183300,3262046473,469,469,469,469,0
|
|
20240213,183200,3262046473,469,469,469,469,0
|
|
20240213,183100,3262046473,469,469,469,469,0
|
|
20240213,183000,3262046473,469,469,469,469,0
|
|
20240213,182900,3262046473,469,469,469,469,0
|
|
20240213,182800,3262046473,469,469,469,469,0
|
|
20240213,182700,3262046473,469,469,469,469,0
|
|
20240213,182600,3262046473,469,469,469,469,0
|
|
20240213,182500,3262046473,469,469,469,469,0
|
|
20240213,182400,3262046473,469,469,469,469,0
|
|
20240213,182300,3262046473,469,469,469,469,0
|
|
20240213,182200,3262046473,469,469,469,469,0
|
|
20240213,182100,3262046473,469,469,469,469,0
|
|
20240213,182000,3262046473,469,469,469,469,0
|
|
20240213,181900,3262046473,469,469,469,469,0
|
|
20240213,181800,3262046473,469,469,469,469,0
|
|
20240213,181700,3262046473,469,469,469,469,0
|
|
20240213,181600,3262046473,469,469,469,469,0
|
|
20240213,181500,3262046473,469,469,469,469,0
|
|
20240213,181400,3262046473,469,469,469,469,0
|
|
20240213,181300,3262046473,469,469,469,469,0
|
|
20240213,181200,3262046473,469,469,469,469,0
|
|
20240213,181100,3262046473,469,469,469,469,0
|
|
20240213,181000,3262046473,469,469,469,469,49647
|
|
20240213,180900,3262046473,469,469,469,469,0
|
|
20240213,180800,3262046473,469,469,469,469,0
|
|
20240213,180700,3262046473,469,469,469,469,0
|
|
20240213,180600,3262046473,469,469,469,469,0
|
|
20240213,180500,3262046473,469,469,469,469,0
|
|
20240213,180400,3262046473,469,469,469,469,0
|
|
20240213,180300,3262046473,469,469,469,469,0
|
|
20240213,180200,3262046473,469,469,469,469,0
|
|
20240213,180100,3262046473,469,469,469,469,0
|
|
20240213,180000,3262046473,469,469,469,469,0
|
|
20240213,175900,3262046473,469,469,469,469,0
|
|
20240213,175800,3262046473,469,469,469,469,0
|
|
20240213,175700,3262046473,469,469,469,469,0
|
|
20240213,175600,3262046473,469,469,469,469,0
|
|
20240213,175500,3262046473,469,469,469,469,0
|
|
20240213,175400,3262046473,469,469,469,469,0
|
|
20240213,175300,3262046473,469,469,469,469,0
|
|
20240213,175200,3262046473,469,469,469,469,0
|
|
20240213,175100,3262046473,469,469,469,469,0
|
|
20240213,175000,3262046473,469,469,469,469,0
|
|
20240213,174900,3262046473,469,469,469,469,0
|
|
20240213,174800,3262046473,469,469,469,469,0
|
|
20240213,174700,3262046473,469,469,469,469,0
|
|
20240213,174600,3262046473,469,469,469,469,0
|
|
20240213,174500,3262046473,469,469,469,469,0
|
|
20240213,174400,3262046473,469,469,469,469,0
|
|
20240213,174300,3262046473,469,469,469,469,0
|
|
20240213,174200,3262046473,469,469,469,469,0
|
|
20240213,174100,3262046473,469,469,469,469,0
|
|
20240213,174000,3262046473,469,469,469,469,49647
|
|
20240213,173900,3262046473,469,469,469,469,0
|
|
20240213,173800,3262046473,469,469,469,469,0
|
|
20240213,173700,3262046473,469,469,469,469,0
|
|
20240213,173600,3262046473,469,469,469,469,0
|
|
20240213,173500,3262046473,469,469,469,469,0
|
|
20240213,173400,3262046473,469,469,469,469,0
|
|
20240213,173300,3262046473,469,469,469,469,0
|
|
20240213,173200,3262046473,469,469,469,469,0
|
|
20240213,173100,3262046473,469,469,469,469,0
|
|
20240213,173000,3262046473,469,469,469,469,0
|
|
20240213,172900,3262046473,469,469,469,469,0
|
|
20240213,172800,3262046473,469,469,469,469,0
|
|
20240213,172700,3262046473,469,469,469,469,0
|
|
20240213,172600,3262046473,469,469,469,469,0
|
|
20240213,172500,3262046473,469,469,469,469,0
|
|
20240213,172400,3262046473,469,469,469,469,0
|
|
20240213,172300,3262046473,469,469,469,469,0
|
|
20240213,172200,3262046473,469,469,469,469,0
|
|
20240213,172100,3262046473,469,469,469,469,0
|
|
20240213,172000,3262046473,469,469,469,469,0
|
|
20240213,171900,3262046473,469,469,469,469,0
|
|
20240213,171800,3262046473,469,469,469,469,0
|
|
20240213,171700,3262046473,469,469,469,469,0
|
|
20240213,171600,3262046473,469,469,469,469,0
|
|
20240213,171500,3262046473,469,469,469,469,0
|
|
20240213,171400,3262046473,469,469,469,469,0
|
|
20240213,171300,3262046473,469,469,469,469,0
|
|
20240213,171200,3262046473,469,469,469,469,0
|
|
20240213,171100,3262046473,469,469,469,469,0
|
|
20240213,171000,3262046473,469,469,469,469,49647
|
|
20240213,170900,3262046473,469,469,469,469,0
|
|
20240213,170800,3262046473,469,469,469,469,0
|
|
20240213,170700,3262046473,469,469,469,469,0
|
|
20240213,170600,3262046473,469,469,469,469,0
|
|
20240213,170500,3262046473,469,469,469,469,0
|
|
20240213,170400,3262046473,469,469,469,469,0
|
|
20240213,170300,3262046473,469,469,469,469,0
|
|
20240213,170200,3262046473,469,469,469,469,0
|
|
20240213,170100,3262046473,469,469,469,469,0
|
|
20240213,170000,3262046473,469,469,469,469,0
|
|
20240213,165900,3262046473,469,469,469,469,0
|
|
20240213,165800,3262046473,469,469,469,469,0
|
|
20240213,165700,3262046473,469,469,469,469,0
|
|
20240213,165600,3262046473,469,469,469,469,0
|
|
20240213,165500,3262046473,469,469,469,469,0
|
|
20240213,165400,3262046473,469,469,469,469,0
|
|
20240213,165300,3262046473,469,469,469,469,0
|
|
20240213,165200,3262046473,469,469,469,469,0
|
|
20240213,165100,3262046473,469,469,469,469,0
|
|
20240213,165000,3262046473,469,469,469,469,0
|
|
20240213,164900,3262046473,469,469,469,469,0
|
|
20240213,164800,3262046473,469,469,469,469,0
|
|
20240213,164700,3262046473,469,469,469,469,0
|
|
20240213,164600,3262046473,469,469,469,469,0
|
|
20240213,164500,3262046473,469,469,469,469,0
|
|
20240213,164400,3262046473,469,469,469,469,0
|
|
20240213,164300,3262046473,469,469,469,469,0
|
|
20240213,164200,3262046473,469,469,469,469,0
|
|
20240213,164100,3262046473,469,469,469,469,0
|
|
20240213,164000,3262046473,469,469,469,469,49647
|
|
20240213,163900,3262046473,469,469,469,469,0
|
|
20240213,163800,3262046473,469,469,469,469,0
|
|
20240213,163700,3262046473,469,469,469,469,0
|
|
20240213,163600,3262046473,469,469,469,469,0
|
|
20240213,163500,3262046473,469,469,469,469,0
|
|
20240213,163400,3262046473,469,469,469,469,0
|
|
20240213,163300,3262046473,469,469,469,469,0
|
|
20240213,163200,3262046473,469,469,469,469,0
|
|
20240213,163100,3262046473,469,469,469,469,0
|
|
20240213,163000,3262046473,469,469,469,469,0
|
|
20240213,162900,3262046473,469,469,469,469,0
|
|
20240213,162800,3262046473,469,469,469,469,0
|
|
20240213,162700,3262046473,469,469,469,469,0
|
|
20240213,162600,3262046473,469,469,469,469,0
|
|
20240213,162500,3262046473,469,469,469,469,0
|
|
20240213,162400,3262046473,469,469,469,469,0
|
|
20240213,162300,3262046473,469,469,469,469,0
|
|
20240213,162200,3262046473,469,469,469,469,0
|
|
20240213,162100,3262046473,469,469,469,469,0
|
|
20240213,162000,3262046473,469,469,469,469,0
|
|
20240213,161900,3262046473,469,469,469,469,0
|
|
20240213,161800,3262046473,469,469,469,469,0
|
|
20240213,161700,3262046473,469,469,469,469,0
|
|
20240213,161600,3262046473,469,469,469,469,0
|
|
20240213,161500,3262046473,469,469,469,469,0
|
|
20240213,161400,3262046473,469,469,469,469,0
|
|
20240213,161300,3262046473,469,469,469,469,0
|
|
20240213,161200,3262046473,469,469,469,469,0
|
|
20240213,161100,3262046473,469,469,469,469,0
|
|
20240213,161000,3262046473,469,469,469,469,49647
|
|
20240213,160900,3262046473,469,469,469,469,0
|
|
20240213,160800,3262046473,469,469,469,469,0
|
|
20240213,160700,3262046473,469,469,469,469,0
|
|
20240213,160600,3262046473,469,469,469,469,0
|
|
20240213,160500,3262046473,469,469,469,469,0
|
|
20240213,160400,3262046473,469,469,469,469,0
|
|
20240213,160300,3262046473,469,469,469,469,0
|
|
20240213,160200,3262046473,469,469,469,469,0
|
|
20240213,160100,3262046473,469,469,469,469,0
|
|
20240213,160000,3262046473,469,469,469,469,0
|
|
20240213,155900,3262046473,469,469,469,469,0
|
|
20240213,155800,3262046473,469,469,469,469,0
|
|
20240213,155700,3262046473,469,469,469,469,0
|
|
20240213,155600,3262046473,469,469,469,469,0
|
|
20240213,155500,3262046473,469,469,469,469,0
|
|
20240213,155400,3262046473,469,469,469,469,0
|
|
20240213,155300,3262046473,469,469,469,469,0
|
|
20240213,155200,3262046473,469,469,469,469,0
|
|
20240213,155100,3262046473,469,469,469,469,0
|
|
20240213,155000,3262046473,469,469,469,469,0
|
|
20240213,154900,3262046473,469,469,469,469,0
|
|
20240213,154800,3262046473,469,469,469,469,0
|
|
20240213,154700,3262046473,469,469,469,469,0
|
|
20240213,154600,3262046473,469,469,469,469,0
|
|
20240213,154500,3262046473,469,469,469,469,0
|
|
20240213,154400,3262046473,469,469,469,469,0
|
|
20240213,154300,3262046473,469,469,469,469,0
|
|
20240213,154200,3262046473,469,469,469,469,0
|
|
20240213,154100,3262046473,469,469,469,469,0
|
|
20240213,154000,3262046473,469,469,469,469,49647
|
|
20240213,153900,3262046473,469,469,469,469,0
|
|
20240213,153800,3262046473,469,469,469,469,0
|
|
20240213,153700,3262046473,469,469,469,469,0
|
|
20240213,153600,3262046473,469,469,469,469,0
|
|
20240213,153500,3262046473,469,469,469,469,0
|
|
20240213,153400,3262046473,469,469,469,469,0
|
|
20240213,153300,3262046473,469,469,469,469,0
|
|
20240213,153200,3262046473,469,469,469,469,0
|
|
20240213,153100,3262046473,469,469,469,469,0
|
|
20240213,153000,3262046473,469,469,469,469,49647
|
|
20240213,152900,3238762030,469,469,469,469,0
|
|
20240213,152800,3238762030,469,469,469,469,0
|
|
20240213,152700,3238762030,469,469,469,469,0
|
|
20240213,152600,3238762030,469,469,469,469,0
|
|
20240213,152500,3238762030,469,469,469,469,0
|
|
20240213,152400,3238762030,469,469,469,469,0
|
|
20240213,152300,3238762030,469,469,469,469,0
|
|
20240213,152200,3238762030,469,469,469,469,0
|
|
20240213,152100,3238762030,469,469,469,469,0
|
|
20240213,152000,3238762030,469,469,469,469,0
|
|
20240213,151900,3238762030,469,470,470,467,26941
|
|
20240213,151800,3226152097,471,468,471,468,14898
|
|
20240213,151700,3219167250,468,470,471,468,16638
|
|
20240213,151600,3211347652,470,468,470,468,11805
|
|
20240213,151500,3205806386,467,468,469,467,20656
|
|
20240213,151400,3196146534,468,467,471,466,27714
|
|
20240213,151300,3183154238,467,467,467,466,910
|
|
20240213,151200,3182729736,467,468,468,466,14195
|
|
20240213,151100,3176104150,468,465,468,465,27777
|
|
20240213,151000,3163133740,465,464,465,463,5252
|
|
20240213,150900,3160695947,464,462,465,462,12110
|
|
20240213,150800,3155089658,462,465,465,462,8223
|
|
20240213,150700,3151282031,463,464,465,463,2882
|
|
20240213,150600,3149944768,465,465,465,463,9119
|
|
20240213,150500,3145721220,465,465,465,464,1122
|
|
20240213,150400,3145200016,465,464,465,464,6496
|
|
20240213,150300,3142180846,464,463,465,463,11452
|
|
20240213,150200,3136868743,465,466,468,463,41423
|
|
20240213,150100,3117602195,468,462,468,462,19532
|
|
20240213,150000,3108483302,465,462,465,461,29952
|
|
20240213,145900,3094594714,462,462,463,459,5357
|
|
20240213,145800,3092120119,462,463,463,459,16310
|
|
20240213,145700,3084614191,463,460,463,459,71787
|
|
20240213,145600,3051561132,460,461,462,460,18753
|
|
20240213,145500,3042930312,462,462,462,460,19429
|
|
20240213,145400,3033987420,463,464,464,461,3678
|
|
20240213,145300,3032290488,464,466,466,460,57426
|
|
20240213,145200,3005790758,462,472,472,462,55600
|
|
20240213,145100,2979889384,468,468,473,466,85927
|
|
20240213,145000,2939504050,466,467,470,464,19116
|
|
20240213,144900,2930567796,466,467,468,463,11221
|
|
20240213,144800,2925344143,465,465,468,464,10324
|
|
20240213,144700,2920538212,464,460,467,459,35705
|
|
20240213,144600,2903921422,459,460,460,459,5158
|
|
20240213,144500,2901551902,460,462,463,459,19219
|
|
20240213,144400,2892694537,463,460,466,459,23395
|
|
20240213,144300,2881904765,460,462,463,460,58169
|
|
20240213,144200,2855127323,463,463,463,461,3627
|
|
20240213,144100,2853453684,462,464,464,461,26612
|
|
20240213,144000,2841164566,461,465,465,461,33330
|
|
20240213,143900,2825780027,465,464,466,462,36061
|
|
20240213,143800,2809088732,464,465,468,464,19532
|
|
20240213,143700,2799996336,464,465,467,462,48869
|
|
20240213,143600,2777299588,466,472,475,465,184392
|
|
20240213,143500,2690380690,473,472,473,468,48030
|
|
20240213,143400,2667734628,473,469,473,466,8596
|
|
20240213,143300,2663698060,466,464,469,463,45165
|
|
20240213,143200,2642721428,463,468,468,463,30560
|
|
20240213,143100,2628513348,465,468,473,465,35598
|
|
20240213,143000,2611812485,467,468,471,462,22258
|
|
20240213,142900,2601402031,462,466,475,461,62331
|
|
20240213,142800,2572232725,462,463,466,460,45158
|
|
20240213,142700,2551381602,462,464,465,461,29344
|
|
20240213,142600,2537802442,465,465,468,462,42491
|
|
20240213,142500,2518080118,465,468,470,461,158733
|
|
20240213,142400,2444277180,468,473,475,466,88507
|
|
20240213,142300,2402668407,474,478,479,471,98880
|
|
20240213,142200,2355652922,478,469,478,467,135478
|
|
20240213,142100,2291876467,467,475,475,467,96866
|
|
20240213,142000,2246305393,472,471,479,471,116839
|
|
20240213,141900,2190768333,472,476,479,469,173218
|
|
20240213,141800,2109000388,476,481,485,473,326951
|
|
20240213,141700,1952576413,484,479,486,478,179892
|
|
20240213,141600,1865744658,482,488,492,479,372795
|
|
20240213,141500,1684663359,488,480,490,479,616362
|
|
20240213,141400,1386460747,470,470,470,470,0
|
|
20240213,141300,1386460747,470,468,470,468,60718
|
|
20240213,141200,1357941706,468,463,469,463,44844
|
|
20240213,141100,1337033666,464,464,465,461,58041
|
|
20240213,141000,1310132301,461,459,464,458,40012
|
|
20240213,140900,1291672088,458,459,459,458,7564
|
|
20240213,140800,1288204034,458,459,459,458,2358
|
|
20240213,140700,1287123726,459,461,461,459,7521
|
|
20240213,140600,1283666624,459,456,463,456,98206
|
|
20240213,140500,1238502470,457,455,457,455,5640
|
|
20240213,140400,1235934693,455,454,455,454,840
|
|
20240213,140300,1235553243,454,454,454,454,17511
|
|
20240213,140200,1227603249,454,454,455,453,7114
|
|
20240213,140100,1224371528,453,453,453,452,2300
|
|
20240213,140000,1223329928,454,452,454,452,252
|
|
20240213,135900,1223216021,454,454,454,454,9861
|
|
20240213,135800,1218739127,454,452,454,452,15544
|
|
20240213,135700,1211692748,452,452,452,452,183
|
|
20240213,135600,1211610032,452,452,452,452,50
|
|
20240213,135500,1211587432,452,452,452,452,3855
|
|
20240213,135400,1209844972,452,452,452,452,65
|
|
20240213,135300,1209815592,453,452,453,451,7040
|
|
20240213,135200,1206640494,452,452,452,451,917
|
|
20240213,135100,1206226012,452,453,453,452,31
|
|
20240213,135000,1206211970,453,453,453,453,1312
|
|
20240213,134900,1205617634,452,452,452,452,2284
|
|
20240213,134800,1204585266,451,451,451,451,136
|
|
20240213,134700,1204523930,452,452,452,452,0
|
|
20240213,134600,1204523930,452,449,452,449,14
|
|
20240213,134500,1204517633,449,449,449,449,358
|
|
20240213,134400,1204356891,448,452,452,448,7059
|
|
20240213,134300,1201181179,452,451,452,450,269
|
|
20240213,134200,1201060014,450,450,450,450,2200
|
|
20240213,134100,1200070014,451,451,451,451,290
|
|
20240213,134000,1199939224,452,452,452,452,378
|
|
20240213,133900,1199768368,452,451,452,451,910
|
|
20240213,133800,1199357758,451,451,451,451,0
|
|
20240213,133700,1199357758,451,452,452,451,5811
|
|
20240213,133600,1196731279,452,452,452,452,700
|
|
20240213,133500,1196414879,453,452,453,452,3587
|
|
20240213,133400,1194792455,452,452,452,452,2767
|
|
20240213,133300,1193541771,452,452,452,452,654
|
|
20240213,133200,1193246163,452,453,453,450,1730
|
|
20240213,133100,1192467213,453,453,453,453,588
|
|
20240213,133000,1192200849,453,451,453,451,8038
|
|
20240213,132900,1188574709,450,450,450,450,4855
|
|
20240213,132800,1186389959,450,450,450,450,0
|
|
20240213,132700,1186389959,450,450,450,450,1040
|
|
20240213,132600,1185921959,453,453,453,453,2754
|
|
20240213,132500,1184674397,452,452,453,452,3581
|
|
20240213,132400,1183055305,452,452,452,452,372
|
|
20240213,132300,1182887161,452,451,452,451,2
|
|
20240213,132200,1182886258,448,448,448,448,2223
|
|
20240213,132100,1181890354,448,452,452,448,2167
|
|
20240213,132000,1180911422,452,452,452,452,1
|
|
20240213,131900,1180910970,453,453,453,453,264
|
|
20240213,131800,1180791378,452,452,452,452,730
|
|
20240213,131700,1180461418,452,451,452,451,20
|
|
20240213,131600,1180452380,451,451,451,451,211
|
|
20240213,131500,1180357219,450,450,450,450,16581
|
|
20240213,131400,1172895769,450,447,450,447,51
|
|
20240213,131300,1172872969,447,449,449,447,654
|
|
20240213,131200,1172580139,449,449,449,449,300
|
|
20240213,131100,1172445439,447,447,447,447,130
|
|
20240213,131000,1172387329,447,450,450,447,8421
|
|
20240213,130900,1168616306,450,449,450,449,1837
|
|
20240213,130800,1167789748,449,449,449,449,905
|
|
20240213,130700,1167383403,449,450,450,449,5463
|
|
20240213,130600,1164928071,450,451,451,450,430
|
|
20240213,130500,1164734143,451,451,451,451,0
|
|
20240213,130400,1164734143,451,452,452,451,4112
|
|
20240213,130300,1162879189,452,453,453,452,516
|
|
20240213,130200,1162645952,451,452,452,451,2987
|
|
20240213,130100,1161298550,453,453,453,452,354
|
|
20240213,130000,1161138238,453,454,454,453,1150
|
|
20240213,125900,1160616287,454,453,454,453,192
|
|
20240213,125800,1160529310,453,451,453,451,16534
|
|
20240213,125700,1153050909,452,452,452,452,5779
|
|
20240213,125600,1150438801,453,452,453,451,2741
|
|
20240213,125500,1149200048,451,451,452,451,438
|
|
20240213,125400,1149002509,451,452,452,451,684
|
|
20240213,125300,1148693656,453,453,453,452,1381
|
|
20240213,125200,1148068198,453,453,453,452,1141
|
|
20240213,125100,1147551889,453,452,453,452,4688
|
|
20240213,125000,1145430078,452,452,452,451,821
|
|
20240213,124900,1145059163,452,452,452,449,5944
|
|
20240213,124800,1142376490,452,450,452,450,4255
|
|
20240213,124700,1140459476,451,450,451,450,381
|
|
20240213,124600,1140287845,450,450,451,450,139
|
|
20240213,124500,1140225235,449,449,449,449,135
|
|
20240213,124400,1140164620,449,450,450,449,740
|
|
20240213,124300,1139832153,451,449,451,449,1612
|
|
20240213,124200,1139108265,450,450,450,450,200
|
|
20240213,124100,1139018265,449,450,450,449,3480
|
|
20240213,124000,1137455668,452,452,452,452,611
|
|
20240213,123900,1137179496,452,452,452,452,3
|
|
20240213,123800,1137178140,452,452,452,452,75
|
|
20240213,123700,1137144240,452,449,452,449,554
|
|
20240213,123600,1136893844,450,450,450,450,0
|
|
20240213,123500,1136893844,450,449,450,449,15835
|
|
20240213,123400,1129777571,449,449,449,449,2101
|
|
20240213,123300,1128834222,449,449,449,449,1573
|
|
20240213,123200,1128127945,449,450,450,449,1027
|
|
20240213,123100,1127666716,450,450,452,450,10340
|
|
20240213,123000,1123013516,450,451,451,450,5378
|
|
20240213,122900,1120592751,450,452,452,450,4238
|
|
20240213,122800,1118684910,451,452,452,451,101
|
|
20240213,122700,1118639328,452,453,453,452,330
|
|
20240213,122600,1118490068,452,450,452,450,4436
|
|
20240213,122500,1116485142,450,450,450,450,515
|
|
20240213,122400,1116253392,450,451,453,450,27571
|
|
20240213,122300,1103793143,451,451,451,451,1
|
|
20240213,122200,1103792692,451,451,451,451,0
|
|
20240213,122100,1103792692,451,451,451,451,10106
|
|
20240213,122000,1099234886,451,452,452,451,1702
|
|
20240213,121900,1098467283,452,451,452,451,359
|
|
20240213,121800,1098305300,451,451,451,451,275
|
|
20240213,121700,1098181275,452,450,452,449,3124
|
|
20240213,121600,1096769657,450,451,451,448,2892
|
|
20240213,121500,1095471598,451,450,451,450,2707
|
|
20240213,121400,1094250784,450,450,450,448,2986
|
|
20240213,121300,1092910683,451,451,451,451,59
|
|
20240213,121200,1092884074,451,451,451,451,2219
|
|
20240213,121100,1091883305,450,451,451,450,291
|
|
20240213,121000,1091752330,451,451,452,450,465
|
|
20240213,120900,1091543001,451,451,451,451,1027
|
|
20240213,120800,1091079824,451,451,452,451,10524
|
|
20240213,120700,1086331650,452,453,453,452,1834
|
|
20240213,120600,1085501806,452,452,452,450,4157
|
|
20240213,120500,1083623849,451,451,451,450,699
|
|
20240213,120400,1083308750,451,451,451,450,3221
|
|
20240213,120300,1081859279,451,451,451,451,3319
|
|
20240213,120200,1080362410,451,450,452,449,5250
|
|
20240213,120100,1078000015,451,451,452,449,1698
|
|
20240213,120000,1077235116,451,451,451,451,10
|
|
20240213,115900,1077230606,448,451,451,448,4484
|
|
20240213,115800,1075219197,451,451,451,451,35
|
|
20240213,115700,1075203412,447,451,451,447,2364
|
|
20240213,115600,1074145320,450,450,450,450,12
|
|
20240213,115500,1074139920,450,449,450,449,12
|
|
20240213,115400,1074134521,449,450,450,449,3010
|
|
20240213,115300,1072782021,449,451,451,449,1408
|
|
20240213,115200,1072149195,451,449,452,449,2969
|
|
20240213,115100,1070810567,450,451,451,450,868
|
|
20240213,115000,1070419872,450,451,451,450,927
|
|
20240213,114900,1070002016,452,453,453,452,3530
|
|
20240213,114800,1068402988,453,451,453,451,16284
|
|
20240213,114700,1061026727,452,451,452,451,7603
|
|
20240213,114600,1057594016,450,450,450,449,4437
|
|
20240213,114500,1055601366,449,451,451,449,513
|
|
20240213,114400,1055370516,449,450,450,449,1350
|
|
20240213,114300,1054763066,450,450,450,450,8
|
|
20240213,114200,1054759466,451,451,451,451,0
|
|
20240213,114100,1054759466,451,448,451,448,5500
|
|
20240213,114000,1052287427,446,447,447,446,3485
|
|
20240213,113900,1050731915,449,448,449,448,35
|
|
20240213,113800,1050716210,446,449,449,446,2812
|
|
20240213,113700,1049459228,449,449,449,449,0
|
|
20240213,113600,1049459228,449,449,449,449,203
|
|
20240213,113500,1049368081,449,449,449,446,8161
|
|
20240213,113400,1045722048,450,450,450,450,1007
|
|
20240213,113300,1045268898,450,450,451,450,2165
|
|
20240213,113200,1044294488,451,451,451,450,3015
|
|
20240213,113100,1042935254,451,450,451,450,7632
|
|
20240213,113000,1039498901,450,450,450,450,4221
|
|
20240213,112900,1037599451,450,448,450,448,8077
|
|
20240213,112800,1033974370,449,449,449,448,770
|
|
20240213,112700,1033628909,449,448,449,448,1157
|
|
20240213,112600,1033110149,448,448,448,446,4117
|
|
20240213,112500,1031267311,448,446,449,446,376
|
|
20240213,112400,1031098865,448,447,449,447,19361
|
|
20240213,112300,1022433057,446,446,446,446,4015
|
|
20240213,112200,1020642367,446,446,446,446,2533
|
|
20240213,112100,1019512649,445,447,447,445,1135
|
|
20240213,112000,1019005447,447,446,447,446,2390
|
|
20240213,111900,1017937120,446,446,446,446,1
|
|
20240213,111800,1017936674,447,445,447,445,1251
|
|
20240213,111700,1017379845,447,447,447,447,121
|
|
20240213,111600,1017325758,447,445,447,445,20
|
|
20240213,111500,1017316854,445,445,445,445,50
|
|
20240213,111400,1017294604,445,445,447,445,3288
|
|
20240213,111300,1015831412,445,444,445,444,60
|
|
20240213,111200,1015804742,444,447,447,444,2735
|
|
20240213,111100,1014588986,447,446,447,446,1504
|
|
20240213,111000,1013916855,447,447,447,447,200
|
|
20240213,110900,1013827455,447,447,447,447,214
|
|
20240213,110800,1013731797,447,447,447,447,2
|
|
20240213,110700,1013730903,447,445,447,445,760
|
|
20240213,110600,1013391186,447,447,447,444,16449
|
|
20240213,110500,1006072198,447,447,447,447,3745
|
|
20240213,110400,1004398183,447,446,447,446,557
|
|
20240213,110300,1004149746,447,446,447,446,17
|
|
20240213,110200,1004142152,447,447,447,446,91
|
|
20240213,110100,1004101543,446,446,446,445,351
|
|
20240213,110000,1003945303,446,446,446,446,3000
|
|
20240213,105900,1002607303,446,446,446,446,933
|
|
20240213,105800,1002191185,446,447,447,446,110
|
|
20240213,105700,1002142075,446,447,448,446,41
|
|
20240213,105600,1002123742,445,447,447,445,5358
|
|
20240213,105500,999734198,447,446,447,446,4902
|
|
20240213,105400,997545005,446,447,447,446,1978
|
|
20240213,105300,996662423,448,448,448,448,0
|
|
20240213,105200,996662423,448,446,448,446,1573
|
|
20240213,105100,995957902,446,447,447,446,1128
|
|
20240213,105000,995453687,446,445,446,445,6241
|
|
20240213,104900,992671887,445,446,446,445,3547
|
|
20240213,104800,991090194,447,447,447,447,254
|
|
20240213,104700,990976656,448,448,448,448,42
|
|
20240213,104600,990957840,448,448,448,446,530
|
|
20240213,104500,990720404,448,447,448,446,21265
|
|
20240213,104400,981215177,448,448,448,448,430
|
|
20240213,104300,981022537,448,448,448,447,2523
|
|
20240213,104200,979893899,447,447,448,447,5288
|
|
20240213,104100,977527361,447,447,447,447,2033
|
|
20240213,104000,976618610,447,448,448,447,3147
|
|
20240213,103900,975211766,448,447,448,447,1684
|
|
20240213,103800,974457335,447,447,448,447,157
|
|
20240213,103700,974387155,447,446,448,446,4188
|
|
20240213,103600,972514723,446,445,446,445,3483
|
|
20240213,103500,970962041,445,444,445,444,25378
|
|
20240213,103400,959694174,443,443,443,443,61
|
|
20240213,103300,959667151,442,443,443,442,13059
|
|
20240213,103200,953894766,443,443,443,443,2847
|
|
20240213,103100,952633545,443,444,444,443,605
|
|
20240213,103000,952365030,443,443,444,443,3130
|
|
20240213,102900,950978423,443,444,445,443,2455
|
|
20240213,102800,949890577,443,443,443,443,4308
|
|
20240213,102700,947982133,443,445,445,443,7645
|
|
20240213,102600,944588700,444,445,445,444,2045
|
|
20240213,102500,943679185,445,444,445,443,2137
|
|
20240213,102400,942730772,442,441,442,441,6904
|
|
20240213,102300,939680093,440,443,443,440,34813
|
|
20240213,102200,924319232,444,443,445,440,31787
|
|
20240213,102100,910278569,446,446,446,443,11951
|
|
20240213,102000,904973192,446,448,448,445,10996
|
|
20240213,101900,900075572,446,447,449,446,5350
|
|
20240213,101800,897687621,447,447,449,446,5238
|
|
20240213,101700,895347911,447,451,451,447,715
|
|
20240213,101600,895027949,450,447,451,446,2139
|
|
20240213,101500,894068879,452,447,452,447,1771
|
|
20240213,101400,893269689,446,446,446,445,4707
|
|
20240213,101300,891170488,445,445,446,444,11638
|
|
20240213,101200,885997786,445,446,446,445,8169
|
|
20240213,101100,882360678,447,447,449,446,13523
|
|
20240213,101000,876317383,449,449,449,447,2012
|
|
20240213,100900,875416420,449,447,449,446,9545
|
|
20240213,100800,871153017,447,448,448,447,11451
|
|
20240213,100700,866024869,450,452,452,448,16664
|
|
20240213,100600,858549282,452,449,452,448,6144
|
|
20240213,100500,855791582,449,449,449,448,25329
|
|
20240213,100400,844441818,449,450,450,448,1452
|
|
20240213,100300,843788850,448,453,453,448,5155
|
|
20240213,100200,841458970,453,456,456,447,12696
|
|
20240213,100100,835742877,452,454,457,452,30344
|
|
20240213,100000,821993639,456,454,459,453,146740
|
|
20240213,095900,755030387,455,452,455,449,25126
|
|
20240213,095800,743639719,453,453,454,448,23171
|
|
20240213,095700,733128873,453,450,453,450,10784
|
|
20240213,095600,728253012,448,448,448,444,61165
|
|
20240213,095500,701011132,448,448,450,447,22210
|
|
20240213,095400,691063483,448,451,451,448,20398
|
|
20240213,095300,681894026,451,452,454,451,6480
|
|
20240213,095200,678954110,450,454,455,450,23778
|
|
20240213,095100,668203906,453,454,455,453,11128
|
|
20240213,095000,663150380,455,455,455,454,28656
|
|
20240213,094900,650124261,454,452,454,452,11598
|
|
20240213,094800,644870717,452,450,452,449,14851
|
|
20240213,094700,638185059,450,451,451,449,626
|
|
20240213,094600,637903256,451,451,453,448,8878
|
|
20240213,094500,633912802,450,450,451,448,3438
|
|
20240213,094400,632365717,450,448,450,445,17356
|
|
20240213,094300,624594658,449,446,449,446,10429
|
|
20240213,094200,619935177,449,449,449,446,47721
|
|
20240213,094100,598589026,449,452,453,448,32277
|
|
20240213,094000,584065578,453,454,454,451,7561
|
|
20240213,093900,580643553,453,454,454,452,44266
|
|
20240213,093800,560606213,454,459,459,454,18044
|
|
20240213,093700,552358189,459,455,460,454,26752
|
|
20240213,093600,540134313,455,455,457,453,7104
|
|
20240213,093500,536901333,455,458,458,453,21142
|
|
20240213,093400,527271105,457,453,458,453,29663
|
|
20240213,093300,513779392,453,458,460,452,79595
|
|
20240213,093200,477516720,460,464,464,454,79763
|
|
20240213,093100,440793451,462,455,466,455,200933
|
|
20240213,093000,348063087,455,452,459,452,147287
|
|
20240213,092900,280968777,450,449,453,446,45912
|
|
20240213,092800,260257138,449,443,449,443,19490
|
|
20240213,092700,251569381,443,442,444,442,5597
|
|
20240213,092600,249089489,442,442,444,442,5183
|
|
20240213,092500,246798296,442,445,445,442,4349
|
|
20240213,092400,244870685,445,445,445,444,892
|
|
20240213,092300,244473746,445,440,446,440,11619
|
|
20240213,092200,239317570,443,441,443,438,13746
|
|
20240213,092100,233257018,441,442,442,440,15604
|
|
20240213,092000,226379636,442,444,445,441,6871
|
|
20240213,091900,223329306,444,445,445,443,9817
|
|
20240213,091800,218969615,445,441,445,440,31719
|
|
20240213,091700,204919412,440,436,440,436,38052
|
|
20240213,091600,188248247,435,435,436,435,10754
|
|
20240213,091500,183560886,432,434,437,430,34026
|
|
20240213,091400,168866207,434,439,439,434,9087
|
|
20240213,091300,164902486,437,438,439,437,9485
|
|
20240213,091200,160750251,438,438,439,438,2915
|
|
20240213,091100,159473480,438,436,438,434,17170
|
|
20240213,091000,151996326,436,436,436,436,3926
|
|
20240213,090900,150284590,436,435,437,434,10770
|
|
20240213,090800,145590555,434,439,439,433,14845
|
|
20240213,090700,139121777,439,435,439,432,15522
|
|
20240213,090600,132359200,436,441,446,434,34823
|
|
20240213,090500,117084492,441,440,441,439,25477
|
|
20240213,090400,105872918,441,441,443,436,45903
|
|
20240213,090300,85716093,441,445,450,441,45215
|
|
20240213,090200,65537837,447,440,454,440,94564
|
|
20240213,090100,23215482,441,435,442,434,27460
|
|
20240213,090000,11175579,435,428,435,428,26041
|