708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,204500,1110307030,425,425,425,425,41799
|
|
20240220,204400,1110307030,425,425,425,425,0
|
|
20240220,204300,1110307030,425,425,425,425,0
|
|
20240220,204200,1110307030,425,425,425,425,0
|
|
20240220,204100,1110307030,425,425,425,425,0
|
|
20240220,204000,1110307030,425,425,425,425,0
|
|
20240220,203900,1110307030,425,425,425,425,0
|
|
20240220,203800,1110307030,425,425,425,425,0
|
|
20240220,203700,1110307030,425,425,425,425,0
|
|
20240220,203600,1110307030,425,425,425,425,0
|
|
20240220,203500,1110307030,425,425,425,425,0
|
|
20240220,203400,1110307030,425,425,425,425,0
|
|
20240220,203300,1110307030,425,425,425,425,0
|
|
20240220,203200,1110307030,425,425,425,425,0
|
|
20240220,203100,1110307030,425,425,425,425,0
|
|
20240220,203000,1110307030,425,425,425,425,0
|
|
20240220,202900,1110307030,425,425,425,425,0
|
|
20240220,202800,1110307030,425,425,425,425,0
|
|
20240220,202700,1110307030,425,425,425,425,0
|
|
20240220,202600,1110307030,425,425,425,425,0
|
|
20240220,202500,1110307030,425,425,425,425,0
|
|
20240220,202400,1110307030,425,425,425,425,0
|
|
20240220,202300,1110307030,425,425,425,425,0
|
|
20240220,202200,1110307030,425,425,425,425,0
|
|
20240220,202100,1110307030,425,425,425,425,0
|
|
20240220,202000,1110307030,425,425,425,425,0
|
|
20240220,201900,1110307030,425,425,425,425,0
|
|
20240220,201800,1110307030,425,425,425,425,0
|
|
20240220,201700,1110307030,425,425,425,425,0
|
|
20240220,201600,1110307030,425,425,425,425,0
|
|
20240220,201500,1110307030,425,425,425,425,41799
|
|
20240220,201400,1110307030,425,425,425,425,0
|
|
20240220,201300,1110307030,425,425,425,425,0
|
|
20240220,201200,1110307030,425,425,425,425,0
|
|
20240220,201100,1110307030,425,425,425,425,0
|
|
20240220,201000,1110307030,425,425,425,425,0
|
|
20240220,200900,1110307030,425,425,425,425,0
|
|
20240220,200800,1110307030,425,425,425,425,0
|
|
20240220,200700,1110307030,425,425,425,425,0
|
|
20240220,200600,1110307030,425,425,425,425,0
|
|
20240220,200500,1110307030,425,425,425,425,0
|
|
20240220,200400,1110307030,425,425,425,425,0
|
|
20240220,200300,1110307030,425,425,425,425,0
|
|
20240220,200200,1110307030,425,425,425,425,0
|
|
20240220,200100,1110307030,425,425,425,425,0
|
|
20240220,200000,1110307030,425,425,425,425,0
|
|
20240220,195900,1110307030,425,425,425,425,0
|
|
20240220,195800,1110307030,425,425,425,425,0
|
|
20240220,195700,1110307030,425,425,425,425,0
|
|
20240220,195600,1110307030,425,425,425,425,0
|
|
20240220,195500,1110307030,425,425,425,425,0
|
|
20240220,195400,1110307030,425,425,425,425,0
|
|
20240220,195300,1110307030,425,425,425,425,0
|
|
20240220,195200,1110307030,425,425,425,425,0
|
|
20240220,195100,1110307030,425,425,425,425,0
|
|
20240220,195000,1110307030,425,425,425,425,0
|
|
20240220,194900,1110307030,425,425,425,425,0
|
|
20240220,194800,1110307030,425,425,425,425,0
|
|
20240220,194700,1110307030,425,425,425,425,0
|
|
20240220,194600,1110307030,425,425,425,425,0
|
|
20240220,194500,1110307030,425,425,425,425,41799
|
|
20240220,194400,1110307030,425,425,425,425,0
|
|
20240220,194300,1110307030,425,425,425,425,0
|
|
20240220,194200,1110307030,425,425,425,425,0
|
|
20240220,194100,1110307030,425,425,425,425,0
|
|
20240220,194000,1110307030,425,425,425,425,0
|
|
20240220,193900,1110307030,425,425,425,425,0
|
|
20240220,193800,1110307030,425,425,425,425,0
|
|
20240220,193700,1110307030,425,425,425,425,0
|
|
20240220,193600,1110307030,425,425,425,425,0
|
|
20240220,193500,1110307030,425,425,425,425,0
|
|
20240220,193400,1110307030,425,425,425,425,0
|
|
20240220,193300,1110307030,425,425,425,425,0
|
|
20240220,193200,1110307030,425,425,425,425,0
|
|
20240220,193100,1110307030,425,425,425,425,0
|
|
20240220,193000,1110307030,425,425,425,425,0
|
|
20240220,192900,1110307030,425,425,425,425,0
|
|
20240220,192800,1110307030,425,425,425,425,0
|
|
20240220,192700,1110307030,425,425,425,425,0
|
|
20240220,192600,1110307030,425,425,425,425,0
|
|
20240220,192500,1110307030,425,425,425,425,0
|
|
20240220,192400,1110307030,425,425,425,425,0
|
|
20240220,192300,1110307030,425,425,425,425,0
|
|
20240220,192200,1110307030,425,425,425,425,0
|
|
20240220,192100,1110307030,425,425,425,425,0
|
|
20240220,192000,1110307030,425,425,425,425,0
|
|
20240220,191900,1110307030,425,425,425,425,0
|
|
20240220,191800,1110307030,425,425,425,425,0
|
|
20240220,191700,1110307030,425,425,425,425,0
|
|
20240220,191600,1110307030,425,425,425,425,0
|
|
20240220,191500,1110307030,425,425,425,425,41799
|
|
20240220,191400,1110307030,425,425,425,425,0
|
|
20240220,191300,1110307030,425,425,425,425,0
|
|
20240220,191200,1110307030,425,425,425,425,0
|
|
20240220,191100,1110307030,425,425,425,425,0
|
|
20240220,191000,1110307030,425,425,425,425,0
|
|
20240220,190900,1110307030,425,425,425,425,0
|
|
20240220,190800,1110307030,425,425,425,425,0
|
|
20240220,190700,1110307030,425,425,425,425,0
|
|
20240220,190600,1110307030,425,425,425,425,0
|
|
20240220,190500,1110307030,425,425,425,425,0
|
|
20240220,190400,1110307030,425,425,425,425,0
|
|
20240220,190300,1110307030,425,425,425,425,0
|
|
20240220,190200,1110307030,425,425,425,425,0
|
|
20240220,190100,1110307030,425,425,425,425,0
|
|
20240220,190000,1110307030,425,425,425,425,0
|
|
20240220,185900,1110307030,425,425,425,425,0
|
|
20240220,185800,1110307030,425,425,425,425,0
|
|
20240220,185700,1110307030,425,425,425,425,0
|
|
20240220,185600,1110307030,425,425,425,425,0
|
|
20240220,185500,1110307030,425,425,425,425,0
|
|
20240220,185400,1110307030,425,425,425,425,0
|
|
20240220,185300,1110307030,425,425,425,425,0
|
|
20240220,185200,1110307030,425,425,425,425,0
|
|
20240220,185100,1110307030,425,425,425,425,0
|
|
20240220,185000,1110307030,425,425,425,425,0
|
|
20240220,184900,1110307030,425,425,425,425,0
|
|
20240220,184800,1110307030,425,425,425,425,0
|
|
20240220,184700,1110307030,425,425,425,425,0
|
|
20240220,184600,1110307030,425,425,425,425,0
|
|
20240220,184500,1110307030,425,425,425,425,41799
|
|
20240220,184400,1110307030,425,425,425,425,0
|
|
20240220,184300,1110307030,425,425,425,425,0
|
|
20240220,184200,1110307030,425,425,425,425,0
|
|
20240220,184100,1110307030,425,425,425,425,0
|
|
20240220,184000,1110307030,425,425,425,425,0
|
|
20240220,183900,1110307030,425,425,425,425,0
|
|
20240220,183800,1110307030,425,425,425,425,0
|
|
20240220,183700,1110307030,425,425,425,425,0
|
|
20240220,183600,1110307030,425,425,425,425,0
|
|
20240220,183500,1110307030,425,425,425,425,0
|
|
20240220,183400,1110307030,425,425,425,425,0
|
|
20240220,183300,1110307030,425,425,425,425,0
|
|
20240220,183200,1110307030,425,425,425,425,0
|
|
20240220,183100,1110307030,425,425,425,425,0
|
|
20240220,183000,1110307030,425,425,425,425,0
|
|
20240220,182900,1110307030,425,425,425,425,0
|
|
20240220,182800,1110307030,425,425,425,425,0
|
|
20240220,182700,1110307030,425,425,425,425,0
|
|
20240220,182600,1110307030,425,425,425,425,0
|
|
20240220,182500,1110307030,425,425,425,425,0
|
|
20240220,182400,1110307030,425,425,425,425,0
|
|
20240220,182300,1110307030,425,425,425,425,0
|
|
20240220,182200,1110307030,425,425,425,425,0
|
|
20240220,182100,1110307030,425,425,425,425,0
|
|
20240220,182000,1110307030,425,425,425,425,0
|
|
20240220,181900,1110307030,425,425,425,425,0
|
|
20240220,181800,1110307030,425,425,425,425,0
|
|
20240220,181700,1110307030,425,425,425,425,0
|
|
20240220,181600,1110307030,425,425,425,425,0
|
|
20240220,181500,1110307030,425,425,425,425,41799
|
|
20240220,181400,1110307030,425,425,425,425,0
|
|
20240220,181300,1110307030,425,425,425,425,0
|
|
20240220,181200,1110307030,425,425,425,425,0
|
|
20240220,181100,1110307030,425,425,425,425,0
|
|
20240220,181000,1110307030,425,425,425,425,0
|
|
20240220,180900,1110307030,425,425,425,425,0
|
|
20240220,180800,1110307030,425,425,425,425,0
|
|
20240220,180700,1110307030,425,425,425,425,0
|
|
20240220,180600,1110307030,425,425,425,425,0
|
|
20240220,180500,1110307030,425,425,425,425,0
|
|
20240220,180400,1110307030,425,425,425,425,0
|
|
20240220,180300,1110307030,425,425,425,425,0
|
|
20240220,180200,1110307030,425,425,425,425,0
|
|
20240220,180100,1110307030,425,425,425,425,0
|
|
20240220,180000,1110307030,425,425,425,425,0
|
|
20240220,175900,1110307030,425,425,425,425,0
|
|
20240220,175800,1110307030,425,425,425,425,0
|
|
20240220,175700,1110307030,425,425,425,425,0
|
|
20240220,175600,1110307030,425,425,425,425,0
|
|
20240220,175500,1110307030,425,425,425,425,0
|
|
20240220,175400,1110307030,425,425,425,425,0
|
|
20240220,175300,1110307030,425,425,425,425,0
|
|
20240220,175200,1110307030,425,425,425,425,0
|
|
20240220,175100,1110307030,425,425,425,425,0
|
|
20240220,175000,1110307030,425,425,425,425,0
|
|
20240220,174900,1110307030,425,425,425,425,0
|
|
20240220,174800,1110307030,425,425,425,425,0
|
|
20240220,174700,1110307030,425,425,425,425,0
|
|
20240220,174600,1110307030,425,425,425,425,0
|
|
20240220,174500,1110307030,425,425,425,425,41799
|
|
20240220,174400,1110307030,425,425,425,425,0
|
|
20240220,174300,1110307030,425,425,425,425,0
|
|
20240220,174200,1110307030,425,425,425,425,0
|
|
20240220,174100,1110307030,425,425,425,425,0
|
|
20240220,174000,1110307030,425,425,425,425,0
|
|
20240220,173900,1110307030,425,425,425,425,0
|
|
20240220,173800,1110307030,425,425,425,425,0
|
|
20240220,173700,1110307030,425,425,425,425,0
|
|
20240220,173600,1110307030,425,425,425,425,0
|
|
20240220,173500,1110307030,425,425,425,425,0
|
|
20240220,173400,1110307030,425,425,425,425,0
|
|
20240220,173300,1110307030,425,425,425,425,0
|
|
20240220,173200,1110307030,425,425,425,425,0
|
|
20240220,173100,1110307030,425,425,425,425,0
|
|
20240220,173000,1110307030,425,425,425,425,0
|
|
20240220,172900,1110307030,425,425,425,425,0
|
|
20240220,172800,1110307030,425,425,425,425,0
|
|
20240220,172700,1110307030,425,425,425,425,0
|
|
20240220,172600,1110307030,425,425,425,425,0
|
|
20240220,172500,1110307030,425,425,425,425,0
|
|
20240220,172400,1110307030,425,425,425,425,0
|
|
20240220,172300,1110307030,425,425,425,425,0
|
|
20240220,172200,1110307030,425,425,425,425,0
|
|
20240220,172100,1110307030,425,425,425,425,0
|
|
20240220,172000,1110307030,425,425,425,425,0
|
|
20240220,171900,1110307030,425,425,425,425,0
|
|
20240220,171800,1110307030,425,425,425,425,0
|
|
20240220,171700,1110307030,425,425,425,425,0
|
|
20240220,171600,1110307030,425,425,425,425,0
|
|
20240220,171500,1110307030,425,425,425,425,41799
|
|
20240220,171400,1110307030,425,425,425,425,0
|
|
20240220,171300,1110307030,425,425,425,425,0
|
|
20240220,171200,1110307030,425,425,425,425,0
|
|
20240220,171100,1110307030,425,425,425,425,0
|
|
20240220,171000,1110307030,425,425,425,425,0
|
|
20240220,170900,1110307030,425,425,425,425,0
|
|
20240220,170800,1110307030,425,425,425,425,0
|
|
20240220,170700,1110307030,425,425,425,425,0
|
|
20240220,170600,1110307030,425,425,425,425,0
|
|
20240220,170500,1110307030,425,425,425,425,0
|
|
20240220,170400,1110307030,425,425,425,425,0
|
|
20240220,170300,1110307030,425,425,425,425,0
|
|
20240220,170200,1110307030,425,425,425,425,0
|
|
20240220,170100,1110307030,425,425,425,425,0
|
|
20240220,170000,1110307030,425,425,425,425,0
|
|
20240220,165900,1110307030,425,425,425,425,0
|
|
20240220,165800,1110307030,425,425,425,425,0
|
|
20240220,165700,1110307030,425,425,425,425,0
|
|
20240220,165600,1110307030,425,425,425,425,0
|
|
20240220,165500,1110307030,425,425,425,425,0
|
|
20240220,165400,1110307030,425,425,425,425,0
|
|
20240220,165300,1110307030,425,425,425,425,0
|
|
20240220,165200,1110307030,425,425,425,425,0
|
|
20240220,165100,1110307030,425,425,425,425,0
|
|
20240220,165000,1110307030,425,425,425,425,0
|
|
20240220,164900,1110307030,425,425,425,425,0
|
|
20240220,164800,1110307030,425,425,425,425,0
|
|
20240220,164700,1110307030,425,425,425,425,0
|
|
20240220,164600,1110307030,425,425,425,425,0
|
|
20240220,164500,1110307030,425,425,425,425,41799
|
|
20240220,164400,1110307030,425,425,425,425,0
|
|
20240220,164300,1110307030,425,425,425,425,0
|
|
20240220,164200,1110307030,425,425,425,425,0
|
|
20240220,164100,1110307030,425,425,425,425,0
|
|
20240220,164000,1110307030,425,425,425,425,0
|
|
20240220,163900,1110307030,425,425,425,425,0
|
|
20240220,163800,1110307030,425,425,425,425,0
|
|
20240220,163700,1110307030,425,425,425,425,0
|
|
20240220,163600,1110307030,425,425,425,425,0
|
|
20240220,163500,1110307030,425,425,425,425,0
|
|
20240220,163400,1110307030,425,425,425,425,0
|
|
20240220,163300,1110307030,425,425,425,425,0
|
|
20240220,163200,1110307030,425,425,425,425,0
|
|
20240220,163100,1110307030,425,425,425,425,0
|
|
20240220,163000,1110307030,425,425,425,425,0
|
|
20240220,162900,1110307030,425,425,425,425,0
|
|
20240220,162800,1110307030,425,425,425,425,0
|
|
20240220,162700,1110307030,425,425,425,425,0
|
|
20240220,162600,1110307030,425,425,425,425,0
|
|
20240220,162500,1110307030,425,425,425,425,0
|
|
20240220,162400,1110307030,425,425,425,425,0
|
|
20240220,162300,1110307030,425,425,425,425,0
|
|
20240220,162200,1110307030,425,425,425,425,0
|
|
20240220,162100,1110307030,425,425,425,425,0
|
|
20240220,162000,1110307030,425,425,425,425,0
|
|
20240220,161900,1110307030,425,425,425,425,0
|
|
20240220,161800,1110307030,425,425,425,425,0
|
|
20240220,161700,1110307030,425,425,425,425,0
|
|
20240220,161600,1110307030,425,425,425,425,0
|
|
20240220,161500,1110307030,425,425,425,425,41799
|
|
20240220,161400,1110307030,425,425,425,425,0
|
|
20240220,161300,1110307030,425,425,425,425,0
|
|
20240220,161200,1110307030,425,425,425,425,0
|
|
20240220,161100,1110307030,425,425,425,425,0
|
|
20240220,161000,1110307030,425,425,425,425,0
|
|
20240220,160900,1110307030,425,425,425,425,0
|
|
20240220,160800,1110307030,425,425,425,425,0
|
|
20240220,160700,1110307030,425,425,425,425,0
|
|
20240220,160600,1110307030,425,425,425,425,0
|
|
20240220,160500,1110307030,425,425,425,425,0
|
|
20240220,160400,1110307030,425,425,425,425,0
|
|
20240220,160300,1110307030,425,425,425,425,0
|
|
20240220,160200,1110307030,425,425,425,425,0
|
|
20240220,160100,1110307030,425,425,425,425,0
|
|
20240220,160000,1110307030,425,425,425,425,0
|
|
20240220,155900,1110307030,425,425,425,425,0
|
|
20240220,155800,1110307030,425,425,425,425,0
|
|
20240220,155700,1110307030,425,425,425,425,0
|
|
20240220,155600,1110307030,425,425,425,425,0
|
|
20240220,155500,1110307030,425,425,425,425,0
|
|
20240220,155400,1110307030,425,425,425,425,0
|
|
20240220,155300,1110307030,425,425,425,425,0
|
|
20240220,155200,1110307030,425,425,425,425,0
|
|
20240220,155100,1110307030,425,425,425,425,0
|
|
20240220,155000,1110307030,425,425,425,425,0
|
|
20240220,154900,1110307030,425,425,425,425,0
|
|
20240220,154800,1110307030,425,425,425,425,0
|
|
20240220,154700,1110307030,425,425,425,425,0
|
|
20240220,154600,1110307030,425,425,425,425,0
|
|
20240220,154500,1110307030,425,425,425,425,41799
|
|
20240220,154400,1110307030,425,425,425,425,0
|
|
20240220,154300,1110307030,425,425,425,425,0
|
|
20240220,154200,1110307030,425,425,425,425,0
|
|
20240220,154100,1110307030,425,425,425,425,0
|
|
20240220,154000,1110307030,425,425,425,425,0
|
|
20240220,153900,1110307030,425,425,425,425,0
|
|
20240220,153800,1110307030,425,425,425,425,0
|
|
20240220,153700,1110307030,425,425,425,425,0
|
|
20240220,153600,1110307030,425,425,425,425,0
|
|
20240220,153500,1110307030,425,425,425,425,0
|
|
20240220,153400,1110307030,425,425,425,425,0
|
|
20240220,153300,1110307030,425,425,425,425,0
|
|
20240220,153200,1110307030,425,425,425,425,0
|
|
20240220,153100,1110307030,425,425,425,425,0
|
|
20240220,153000,1110307030,425,425,425,425,41799
|
|
20240220,152900,1092542455,427,427,427,427,0
|
|
20240220,152800,1092542455,427,427,427,427,0
|
|
20240220,152700,1092542455,427,427,427,427,0
|
|
20240220,152600,1092542455,427,427,427,427,0
|
|
20240220,152500,1092542455,427,427,427,427,0
|
|
20240220,152400,1092542455,427,427,427,427,0
|
|
20240220,152300,1092542455,427,427,427,427,0
|
|
20240220,152200,1092542455,427,427,427,427,0
|
|
20240220,152100,1092542455,427,427,427,427,0
|
|
20240220,152000,1092542455,427,427,427,427,0
|
|
20240220,151900,1092542455,427,427,427,427,6044
|
|
20240220,151800,1089961667,427,428,428,427,9518
|
|
20240220,151700,1085889451,428,427,428,427,1099
|
|
20240220,151600,1085419179,427,428,428,427,3187
|
|
20240220,151500,1084057180,428,428,428,428,211
|
|
20240220,151400,1083966872,428,429,429,428,4326
|
|
20240220,151300,1082115243,429,429,429,429,0
|
|
20240220,151200,1082115243,429,429,429,428,5301
|
|
20240220,151100,1079846114,429,428,429,428,2322
|
|
20240220,151000,1078850478,428,429,429,428,3
|
|
20240220,150900,1078849193,430,430,430,430,0
|
|
20240220,150800,1078849193,430,427,430,427,23001
|
|
20240220,150700,1068995807,427,427,427,427,67
|
|
20240220,150600,1068967198,427,426,427,426,2736
|
|
20240220,150500,1067801658,426,426,426,426,304
|
|
20240220,150400,1067672154,426,426,427,425,9524
|
|
20240220,150300,1063623076,427,427,427,426,233
|
|
20240220,150200,1063523601,427,427,427,426,2007
|
|
20240220,150100,1062668612,426,426,426,425,1500
|
|
20240220,150000,1062030112,425,425,425,425,9184
|
|
20240220,145900,1058126912,426,426,426,426,601
|
|
20240220,145800,1057870886,426,426,426,426,494
|
|
20240220,145700,1057660442,426,425,426,425,3001
|
|
20240220,145600,1056385016,425,426,426,425,5265
|
|
20240220,145500,1054147159,426,427,427,426,552
|
|
20240220,145400,1053911662,427,427,427,427,2
|
|
20240220,145300,1053910808,426,426,426,426,2000
|
|
20240220,145200,1053058808,426,426,426,426,599
|
|
20240220,145100,1052803634,426,427,427,426,5508
|
|
20240220,145000,1050457214,428,427,428,427,5784
|
|
20240220,144900,1047981762,427,427,427,427,157
|
|
20240220,144800,1047914723,427,428,428,427,107
|
|
20240220,144700,1047868929,428,427,428,427,3520
|
|
20240220,144600,1046365789,428,428,428,428,112
|
|
20240220,144500,1046317853,428,427,428,427,609
|
|
20240220,144400,1046057701,427,427,427,427,487
|
|
20240220,144300,1045849752,427,427,427,427,1030
|
|
20240220,144200,1045409942,427,426,427,426,2355
|
|
20240220,144100,1044404382,427,427,427,426,3919
|
|
20240220,144000,1042732860,427,427,427,427,705
|
|
20240220,143900,1042431825,427,427,427,426,317
|
|
20240220,143800,1042296488,427,426,427,426,253
|
|
20240220,143700,1042188460,426,426,426,426,4218
|
|
20240220,143600,1040391592,426,425,426,425,174
|
|
20240220,143500,1040317469,425,425,425,425,6710
|
|
20240220,143400,1037465719,426,426,426,425,2910
|
|
20240220,143300,1036226117,426,426,426,426,7
|
|
20240220,143200,1036223135,426,426,426,425,2338
|
|
20240220,143100,1035229046,426,426,426,426,0
|
|
20240220,143000,1035229046,426,426,426,426,4657
|
|
20240220,142900,1033245164,426,425,426,425,1708
|
|
20240220,142800,1032519249,425,426,426,425,169
|
|
20240220,142700,1032447376,426,426,426,425,82
|
|
20240220,142600,1032412471,426,425,427,425,9149
|
|
20240220,142500,1028521956,426,428,428,426,111
|
|
20240220,142400,1028474460,425,427,427,425,1000
|
|
20240220,142300,1028049444,425,425,425,425,5
|
|
20240220,142200,1028047319,427,427,427,427,0
|
|
20240220,142100,1028047319,427,427,427,427,202
|
|
20240220,142000,1027961065,428,428,428,428,250
|
|
20240220,141900,1027854065,424,425,425,424,5
|
|
20240220,141800,1027851944,424,425,429,424,13140
|
|
20240220,141700,1022279122,425,425,425,425,6151
|
|
20240220,141600,1019664947,425,424,425,424,967
|
|
20240220,141500,1019254739,424,423,424,423,11733
|
|
20240220,141400,1014286961,423,424,424,423,14190
|
|
20240220,141300,1008283787,424,424,424,424,8380
|
|
20240220,141200,1004730667,424,424,424,423,2659
|
|
20240220,141100,1003603451,424,424,424,423,46694
|
|
20240220,141000,983813506,425,426,426,425,30624
|
|
20240220,140900,970792873,426,427,427,426,1205
|
|
20240220,140800,970278343,427,427,427,427,163
|
|
20240220,140700,970208742,427,427,427,426,1569
|
|
20240220,140600,969539779,427,427,427,426,11131
|
|
20240220,140500,964796472,427,428,428,427,7832
|
|
20240220,140400,961449230,428,428,428,428,500
|
|
20240220,140300,961235230,428,428,428,428,7
|
|
20240220,140200,961232234,426,426,426,426,0
|
|
20240220,140100,961232234,426,426,427,426,4469
|
|
20240220,140000,959328436,427,426,427,426,2798
|
|
20240220,135900,958134956,426,428,428,426,431
|
|
20240220,135800,957950936,426,427,427,426,15984
|
|
20240220,135700,951132973,428,429,429,428,2422
|
|
20240220,135600,950096257,429,429,429,429,126
|
|
20240220,135500,950042203,429,428,429,428,810
|
|
20240220,135400,949695213,429,429,429,429,779
|
|
20240220,135300,949361022,429,429,429,429,918
|
|
20240220,135200,948967200,429,429,429,429,693
|
|
20240220,135100,948669903,429,429,429,428,633
|
|
20240220,135000,948398449,429,429,429,429,9225
|
|
20240220,134900,944440924,430,430,431,430,2055
|
|
20240220,134800,943557273,430,430,430,430,2960
|
|
20240220,134700,942284473,430,430,430,430,585
|
|
20240220,134600,942032923,430,429,430,429,2175
|
|
20240220,134500,941097745,429,429,429,429,4258
|
|
20240220,134400,939271063,430,430,430,430,196
|
|
20240220,134300,939186783,430,429,430,429,8613
|
|
20240220,134200,935483806,429,430,430,429,3579
|
|
20240220,134100,933947445,430,429,430,429,748
|
|
20240220,134000,933626465,430,430,431,430,7475
|
|
20240220,133900,930412115,430,430,430,430,6002
|
|
20240220,133800,927831255,430,428,430,428,20126
|
|
20240220,133700,919184193,428,427,428,427,9902
|
|
20240220,133600,914955988,427,427,427,427,3206
|
|
20240220,133500,913587026,427,426,427,426,8857
|
|
20240220,133400,909809785,427,427,428,426,4531
|
|
20240220,133300,907878281,428,424,429,424,13010
|
|
20240220,133200,902345581,425,426,427,425,98825
|
|
20240220,133100,860315371,426,428,428,426,12420
|
|
20240220,133000,855021913,430,430,430,430,0
|
|
20240220,132900,855021913,430,430,430,430,332
|
|
20240220,132800,854879153,430,430,430,426,785
|
|
20240220,132700,854544589,426,429,430,426,40100
|
|
20240220,132600,837422009,429,429,429,428,89
|
|
20240220,132500,837383878,428,430,430,428,51169
|
|
20240220,132400,815474454,430,430,430,430,10
|
|
20240220,132300,815470154,430,429,430,429,2185
|
|
20240220,132200,814532699,429,429,429,429,3277
|
|
20240220,132100,813126866,429,429,429,429,258
|
|
20240220,132000,813016184,430,430,430,430,1166
|
|
20240220,131900,812514804,430,430,430,430,16
|
|
20240220,131800,812507924,430,430,430,430,30
|
|
20240220,131700,812495024,428,428,428,428,4000
|
|
20240220,131600,810783024,428,428,428,428,0
|
|
20240220,131500,810783024,428,429,429,428,10727
|
|
20240220,131400,806181541,429,430,430,429,9
|
|
20240220,131300,806177679,429,429,429,429,0
|
|
20240220,131200,806177679,429,429,429,429,0
|
|
20240220,131100,806177679,429,429,429,429,0
|
|
20240220,131000,806177679,429,429,429,429,10005
|
|
20240220,130900,801885534,429,429,429,429,989
|
|
20240220,130800,801461253,429,429,429,429,16050
|
|
20240220,130700,794575803,429,429,429,429,13
|
|
20240220,130600,794570226,429,429,429,429,0
|
|
20240220,130500,794570226,429,429,429,429,3872
|
|
20240220,130400,792909138,430,430,430,430,10
|
|
20240220,130300,792904838,430,430,430,430,291
|
|
20240220,130200,792779708,429,429,429,429,515
|
|
20240220,130100,792558773,429,429,429,429,2690
|
|
20240220,130000,791404763,430,430,430,430,0
|
|
20240220,125900,791404763,430,429,430,429,35
|
|
20240220,125800,791389742,430,430,430,430,883
|
|
20240220,125700,791010052,429,429,429,429,0
|
|
20240220,125600,791010052,429,429,429,429,14
|
|
20240220,125500,791004046,429,430,430,429,2
|
|
20240220,125400,791003187,429,429,429,429,2165
|
|
20240220,125300,790074402,429,429,429,429,30
|
|
20240220,125200,790061532,429,429,429,429,118
|
|
20240220,125100,790010910,429,429,430,429,2212
|
|
20240220,125000,789061669,430,430,430,430,1304
|
|
20240220,124900,788500949,430,430,430,430,996
|
|
20240220,124800,788072669,430,430,430,430,186
|
|
20240220,124700,787992689,430,430,430,430,1
|
|
20240220,124600,787992259,429,429,429,429,1001
|
|
20240220,124500,787562830,429,430,430,428,1004
|
|
20240220,124400,787133115,429,429,430,429,102
|
|
20240220,124300,787089356,430,430,431,428,5836
|
|
20240220,124200,784586104,431,431,431,431,590
|
|
20240220,124100,784331814,431,431,431,431,0
|
|
20240220,124000,784331814,431,430,431,430,4115
|
|
20240220,123900,782562362,431,431,431,430,595
|
|
20240220,123800,782305918,431,430,431,430,1714
|
|
20240220,123700,781568598,430,430,430,430,419
|
|
20240220,123600,781388428,430,430,430,430,1261
|
|
20240220,123500,780846198,430,430,430,430,2091
|
|
20240220,123400,779947068,430,430,430,430,1325
|
|
20240220,123300,779377318,430,430,430,430,351
|
|
20240220,123200,779226388,428,431,431,428,6769
|
|
20240220,123100,776327171,431,429,431,429,2875
|
|
20240220,123000,775093396,429,429,429,428,2002
|
|
20240220,122900,774234557,429,428,429,428,1117
|
|
20240220,122800,773756280,427,427,427,427,1000
|
|
20240220,122700,773329280,428,428,429,428,1056
|
|
20240220,122600,772876376,427,427,427,427,0
|
|
20240220,122500,772876376,427,430,430,427,1712
|
|
20240220,122400,772140336,431,430,431,427,11247
|
|
20240220,122300,767307124,426,426,430,426,20003
|
|
20240220,122200,758784833,426,429,429,426,50000
|
|
20240220,122100,737478407,431,430,431,427,35123
|
|
20240220,122000,722471633,431,430,431,428,259
|
|
20240220,121900,722360614,430,431,431,428,50123
|
|
20240220,121800,700870779,432,431,432,431,11
|
|
20240220,121700,700866037,432,430,432,430,458
|
|
20240220,121600,700668183,430,430,430,430,5499
|
|
20240220,121500,698303613,432,431,432,431,451
|
|
20240220,121400,698109231,433,433,433,433,24
|
|
20240220,121300,698098839,433,431,433,431,4000
|
|
20240220,121200,696367798,431,431,431,431,713
|
|
20240220,121100,696060495,431,432,432,431,55
|
|
20240220,121000,696036789,432,433,433,432,1161
|
|
20240220,120900,695535233,432,432,432,432,124
|
|
20240220,120800,695481665,432,433,433,432,5204
|
|
20240220,120700,693233436,433,433,433,433,121
|
|
20240220,120600,693181043,433,433,433,433,1
|
|
20240220,120500,693180610,433,433,433,433,800
|
|
20240220,120400,692834210,433,432,433,432,5604
|
|
20240220,120300,690408275,431,431,431,431,500
|
|
20240220,120200,690192775,431,430,431,430,467
|
|
20240220,120100,689991500,430,431,431,430,36
|
|
20240220,120000,689975985,429,429,429,429,1
|
|
20240220,115900,689975556,429,430,430,429,843
|
|
20240220,115800,689613699,430,430,430,430,1
|
|
20240220,115700,689613269,429,430,430,429,5395
|
|
20240220,115600,687297753,430,430,431,430,466
|
|
20240220,115500,687097308,429,429,429,429,3178
|
|
20240220,115400,685733946,429,429,429,429,747
|
|
20240220,115300,685413483,429,429,429,428,8338
|
|
20240220,115200,681843036,429,429,429,428,10076
|
|
20240220,115100,677526076,429,429,429,428,1697
|
|
20240220,115000,676799738,428,429,429,428,1327
|
|
20240220,114900,676231068,429,430,430,429,5033
|
|
20240220,114800,674071908,430,429,430,429,121
|
|
20240220,114700,674019979,428,430,430,428,18839
|
|
20240220,114600,665938617,430,431,431,430,2926
|
|
20240220,114500,664679614,431,431,431,431,0
|
|
20240220,114400,664679614,431,430,431,430,628
|
|
20240220,114300,664409050,430,430,430,430,3691
|
|
20240220,114200,662821920,429,430,430,429,3941
|
|
20240220,114100,661128334,430,430,430,429,1649
|
|
20240220,114000,660419908,430,429,430,429,233
|
|
20240220,113900,660319755,430,430,430,429,1700
|
|
20240220,113800,659588944,430,430,430,430,1030
|
|
20240220,113700,659146044,430,430,430,430,112
|
|
20240220,113600,659097884,429,430,430,429,400
|
|
20240220,113500,658925896,430,430,431,430,4624
|
|
20240220,113400,656933576,430,430,431,430,1329
|
|
20240220,113300,656361996,430,430,430,430,127
|
|
20240220,113200,656307386,431,430,431,430,5220
|
|
20240220,113100,654062686,430,430,430,429,4569
|
|
20240220,113000,652102516,429,429,430,429,2416
|
|
20240220,112900,651065352,430,429,430,429,346
|
|
20240220,112800,650916573,430,429,430,429,675
|
|
20240220,112700,650626967,429,429,429,428,1456
|
|
20240220,112600,650003412,429,429,429,428,1272
|
|
20240220,112500,649457824,429,429,429,429,1125
|
|
20240220,112400,648975199,429,429,429,429,1500
|
|
20240220,112300,648331699,429,429,429,428,1642
|
|
20240220,112200,647628729,429,429,429,429,3207
|
|
20240220,112100,646252926,429,429,429,429,2659
|
|
20240220,112000,645112215,429,429,429,429,2468
|
|
20240220,111900,644053443,429,430,430,428,15610
|
|
20240220,111800,637369227,430,430,430,429,688
|
|
20240220,111700,637074031,430,428,431,428,745
|
|
20240220,111600,636754968,428,431,431,428,50895
|
|
20240220,111500,614944246,431,430,431,430,5304
|
|
20240220,111400,612663426,430,431,431,429,37301
|
|
20240220,111300,596624815,431,430,434,430,2678
|
|
20240220,111200,595472292,431,431,431,430,3102
|
|
20240220,111100,594135974,431,431,431,431,510
|
|
20240220,111000,593916164,431,431,431,430,5411
|
|
20240220,110900,591584656,430,431,431,430,2030
|
|
20240220,110800,590711605,431,431,431,431,538
|
|
20240220,110700,590479727,431,432,432,430,1342
|
|
20240220,110600,589902253,431,430,431,430,1995
|
|
20240220,110500,589042414,431,431,431,430,2244
|
|
20240220,110400,588075501,430,431,431,430,3103
|
|
20240220,110300,586739971,431,432,432,430,1497
|
|
20240220,110200,586094658,432,433,433,431,54080
|
|
20240220,110100,562773322,433,432,433,432,760
|
|
20240220,110000,562444886,433,433,433,433,239
|
|
20240220,105900,562341399,433,433,433,433,2455
|
|
20240220,105800,561278384,434,434,434,434,0
|
|
20240220,105700,561278384,434,433,434,432,3645
|
|
20240220,105600,559698465,433,433,433,433,9630
|
|
20240220,105500,555528675,434,434,434,434,500
|
|
20240220,105400,555311675,433,435,435,433,667
|
|
20240220,105300,555022862,433,434,434,433,363
|
|
20240220,105200,554865613,435,435,435,435,93
|
|
20240220,105100,554825158,435,435,435,433,404
|
|
20240220,105000,554650206,435,434,435,434,6550
|
|
20240220,104900,551805242,434,433,434,433,1648
|
|
20240220,104800,551091655,434,434,434,433,1096
|
|
20240220,104700,550616636,433,433,433,432,12298
|
|
20240220,104600,545298103,433,435,435,433,4206
|
|
20240220,104500,543471805,435,435,435,435,0
|
|
20240220,104400,543471805,435,435,435,435,6
|
|
20240220,104300,543469195,431,435,435,431,10100
|
|
20240220,104200,539108077,435,435,435,435,101
|
|
20240220,104100,539064142,435,435,437,435,7367
|
|
20240220,104000,535859477,435,434,435,434,645
|
|
20240220,103900,535579546,434,434,434,434,7203
|
|
20240220,103800,532453444,432,434,434,432,6561
|
|
20240220,103700,529612276,434,435,435,433,1487
|
|
20240220,103600,528966585,435,435,435,435,30
|
|
20240220,103500,528953535,436,435,436,433,15924
|
|
20240220,103400,522017573,435,434,435,434,1127
|
|
20240220,103300,521527965,434,434,434,434,1134
|
|
20240220,103200,521035809,434,434,434,433,1272
|
|
20240220,103100,520483787,433,434,434,433,57
|
|
20240220,103000,520459054,434,433,434,432,805
|
|
20240220,102900,520110971,432,432,435,432,2346
|
|
20240220,102800,519096738,432,433,433,432,50
|
|
20240220,102700,519075137,432,434,434,432,13817
|
|
20240220,102600,513101128,434,435,435,434,558
|
|
20240220,102500,512858399,435,435,436,435,10035
|
|
20240220,102400,508492946,435,435,436,435,2446
|
|
20240220,102300,507428736,435,433,435,433,3170
|
|
20240220,102200,506052964,434,434,434,434,331
|
|
20240220,102100,505909310,434,433,434,433,15402
|
|
20240220,102000,499229996,433,434,434,433,125
|
|
20240220,101900,499175866,433,430,433,430,654
|
|
20240220,101800,498894616,430,430,431,430,10541
|
|
20240220,101700,494361933,430,432,432,430,38644
|
|
20240220,101600,477742259,432,431,432,431,944
|
|
20240220,101500,477335095,431,431,431,431,40
|
|
20240220,101400,477317855,431,433,434,431,26563
|
|
20240220,101300,465848670,431,433,433,431,16976
|
|
20240220,101200,458527857,433,433,433,433,9324
|
|
20240220,101100,454490565,433,433,433,433,228
|
|
20240220,101000,454391841,433,433,433,433,147
|
|
20240220,100900,454328190,433,434,434,433,230
|
|
20240220,100800,454228480,433,433,433,433,1342
|
|
20240220,100700,453647394,432,432,433,432,602
|
|
20240220,100600,453387328,432,432,432,432,1844
|
|
20240220,100500,452590720,432,432,434,432,3672
|
|
20240220,100400,451003416,434,434,434,432,1520
|
|
20240220,100300,450346760,431,433,433,431,9890
|
|
20240220,100200,446077233,433,433,434,433,277
|
|
20240220,100100,445957290,433,434,434,433,6203
|
|
20240220,100000,443270930,434,434,434,433,4555
|
|
20240220,095900,441296070,432,433,433,432,6179
|
|
20240220,095800,438623773,431,432,433,431,7267
|
|
20240220,095700,435481318,430,431,432,430,18481
|
|
20240220,095600,427528012,432,432,432,432,3310
|
|
20240220,095500,426098092,433,433,433,432,1431
|
|
20240220,095400,425479695,433,433,433,433,477
|
|
20240220,095300,425273154,433,433,433,432,1589
|
|
20240220,095200,424585368,433,434,434,433,1458
|
|
20240220,095100,423952598,434,432,434,432,410
|
|
20240220,095000,423775454,431,434,435,431,16003
|
|
20240220,094900,416859122,434,434,434,431,6571
|
|
20240220,094800,414025808,434,434,434,432,3426
|
|
20240220,094700,412545130,434,434,434,434,3955
|
|
20240220,094600,410828660,434,430,434,430,34280
|
|
20240220,094500,396029279,431,431,432,431,2862
|
|
20240220,094400,394795691,432,431,432,431,4470
|
|
20240220,094300,392868938,431,432,432,431,7941
|
|
20240220,094200,389443972,431,432,432,431,4130
|
|
20240220,094100,387663798,432,431,432,430,2766
|
|
20240220,094000,386470653,431,430,431,430,4175
|
|
20240220,093900,384671704,430,432,432,428,2463
|
|
20240220,093800,383613929,428,431,432,428,114541
|
|
20240220,093700,334398500,431,432,434,431,1861
|
|
20240220,093600,333595006,434,432,434,431,19828
|
|
20240220,093500,325030908,432,434,434,431,21945
|
|
20240220,093400,315550576,433,435,435,433,4170
|
|
20240220,093300,313744784,435,434,435,433,16729
|
|
20240220,093200,306484402,434,433,434,433,1969
|
|
20240220,093100,305631653,433,433,433,432,24135
|
|
20240220,093000,295184847,434,435,435,434,30877
|
|
20240220,092900,281777342,434,435,437,434,15051
|
|
20240220,092800,275231728,435,434,435,433,11490
|
|
20240220,092700,270249257,434,435,439,434,32670
|
|
20240220,092600,256048994,435,437,440,435,17313
|
|
20240220,092500,248496627,437,438,438,437,12146
|
|
20240220,092400,243185624,437,438,438,437,3218
|
|
20240220,092300,241777812,438,438,439,438,19892
|
|
20240220,092200,233049668,438,438,438,437,11568
|
|
20240220,092100,227983054,438,437,438,437,4895
|
|
20240220,092000,225843935,437,438,438,436,1582
|
|
20240220,091900,225152744,438,437,438,437,2495
|
|
20240220,091800,224062428,437,434,438,434,12344
|
|
20240220,091700,218698707,434,436,440,434,99241
|
|
20240220,091600,175586967,436,442,442,435,77689
|
|
20240220,091500,141682329,440,438,440,438,14840
|
|
20240220,091400,135164823,438,440,440,438,10065
|
|
20240220,091300,130751330,440,438,442,437,8907
|
|
20240220,091200,126838088,438,440,442,438,15099
|
|
20240220,091100,120194500,439,435,439,435,80148
|
|
20240220,091000,85269389,435,438,438,435,21569
|
|
20240220,090900,75849968,438,438,438,438,17316
|
|
20240220,090800,68265560,438,439,439,438,11122
|
|
20240220,090700,63385017,439,443,443,439,12971
|
|
20240220,090600,57676286,443,440,443,440,174
|
|
20240220,090500,57599225,443,441,444,441,10938
|
|
20240220,090400,52770192,441,444,444,440,14705
|
|
20240220,090300,46284357,444,441,444,440,1679
|
|
20240220,090200,45544360,441,441,443,441,50752
|
|
20240220,090100,23160728,442,443,444,440,15122
|
|
20240220,090000,16466883,444,445,447,444,36872
|