709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,204600,394066002,413,413,413,413,6318
|
|
20240222,204500,394066002,413,413,413,413,0
|
|
20240222,204400,394066002,413,413,413,413,0
|
|
20240222,204300,394066002,413,413,413,413,0
|
|
20240222,204200,394066002,413,413,413,413,0
|
|
20240222,204100,394066002,413,413,413,413,0
|
|
20240222,204000,394066002,413,413,413,413,0
|
|
20240222,203900,394066002,413,413,413,413,0
|
|
20240222,203800,394066002,413,413,413,413,0
|
|
20240222,203700,394066002,413,413,413,413,0
|
|
20240222,203600,394066002,413,413,413,413,0
|
|
20240222,203500,394066002,413,413,413,413,0
|
|
20240222,203400,394066002,413,413,413,413,0
|
|
20240222,203300,394066002,413,413,413,413,0
|
|
20240222,203200,394066002,413,413,413,413,0
|
|
20240222,203100,394066002,413,413,413,413,0
|
|
20240222,203000,394066002,413,413,413,413,0
|
|
20240222,202900,394066002,413,413,413,413,0
|
|
20240222,202800,394066002,413,413,413,413,0
|
|
20240222,202700,394066002,413,413,413,413,0
|
|
20240222,202600,394066002,413,413,413,413,0
|
|
20240222,202500,394066002,413,413,413,413,0
|
|
20240222,202400,394066002,413,413,413,413,0
|
|
20240222,202300,394066002,413,413,413,413,0
|
|
20240222,202200,394066002,413,413,413,413,0
|
|
20240222,202100,394066002,413,413,413,413,0
|
|
20240222,202000,394066002,413,413,413,413,0
|
|
20240222,201900,394066002,413,413,413,413,0
|
|
20240222,201800,394066002,413,413,413,413,0
|
|
20240222,201700,394066002,413,413,413,413,0
|
|
20240222,201600,394066002,413,413,413,413,6318
|
|
20240222,201500,394066002,413,413,413,413,0
|
|
20240222,201400,394066002,413,413,413,413,0
|
|
20240222,201300,394066002,413,413,413,413,0
|
|
20240222,201200,394066002,413,413,413,413,0
|
|
20240222,201100,394066002,413,413,413,413,0
|
|
20240222,201000,394066002,413,413,413,413,0
|
|
20240222,200900,394066002,413,413,413,413,0
|
|
20240222,200800,394066002,413,413,413,413,0
|
|
20240222,200700,394066002,413,413,413,413,0
|
|
20240222,200600,394066002,413,413,413,413,0
|
|
20240222,200500,394066002,413,413,413,413,0
|
|
20240222,200400,394066002,413,413,413,413,0
|
|
20240222,200300,394066002,413,413,413,413,0
|
|
20240222,200200,394066002,413,413,413,413,0
|
|
20240222,200100,394066002,413,413,413,413,0
|
|
20240222,200000,394066002,413,413,413,413,0
|
|
20240222,195900,394066002,413,413,413,413,0
|
|
20240222,195800,394066002,413,413,413,413,0
|
|
20240222,195700,394066002,413,413,413,413,0
|
|
20240222,195600,394066002,413,413,413,413,0
|
|
20240222,195500,394066002,413,413,413,413,0
|
|
20240222,195400,394066002,413,413,413,413,0
|
|
20240222,195300,394066002,413,413,413,413,0
|
|
20240222,195200,394066002,413,413,413,413,0
|
|
20240222,195100,394066002,413,413,413,413,0
|
|
20240222,195000,394066002,413,413,413,413,0
|
|
20240222,194900,394066002,413,413,413,413,0
|
|
20240222,194800,394066002,413,413,413,413,0
|
|
20240222,194700,394066002,413,413,413,413,0
|
|
20240222,194600,394066002,413,413,413,413,6318
|
|
20240222,194500,394066002,413,413,413,413,0
|
|
20240222,194400,394066002,413,413,413,413,0
|
|
20240222,194300,394066002,413,413,413,413,0
|
|
20240222,194200,394066002,413,413,413,413,0
|
|
20240222,194100,394066002,413,413,413,413,0
|
|
20240222,194000,394066002,413,413,413,413,0
|
|
20240222,193900,394066002,413,413,413,413,0
|
|
20240222,193800,394066002,413,413,413,413,0
|
|
20240222,193700,394066002,413,413,413,413,0
|
|
20240222,193600,394066002,413,413,413,413,0
|
|
20240222,193500,394066002,413,413,413,413,0
|
|
20240222,193400,394066002,413,413,413,413,0
|
|
20240222,193300,394066002,413,413,413,413,0
|
|
20240222,193200,394066002,413,413,413,413,0
|
|
20240222,193100,394066002,413,413,413,413,0
|
|
20240222,193000,394066002,413,413,413,413,0
|
|
20240222,192900,394066002,413,413,413,413,0
|
|
20240222,192800,394066002,413,413,413,413,0
|
|
20240222,192700,394066002,413,413,413,413,0
|
|
20240222,192600,394066002,413,413,413,413,0
|
|
20240222,192500,394066002,413,413,413,413,0
|
|
20240222,192400,394066002,413,413,413,413,0
|
|
20240222,192300,394066002,413,413,413,413,0
|
|
20240222,192200,394066002,413,413,413,413,0
|
|
20240222,192100,394066002,413,413,413,413,0
|
|
20240222,192000,394066002,413,413,413,413,0
|
|
20240222,191900,394066002,413,413,413,413,0
|
|
20240222,191800,394066002,413,413,413,413,0
|
|
20240222,191700,394066002,413,413,413,413,0
|
|
20240222,191600,394066002,413,413,413,413,6318
|
|
20240222,191500,394066002,413,413,413,413,0
|
|
20240222,191400,394066002,413,413,413,413,0
|
|
20240222,191300,394066002,413,413,413,413,0
|
|
20240222,191200,394066002,413,413,413,413,0
|
|
20240222,191100,394066002,413,413,413,413,0
|
|
20240222,191000,394066002,413,413,413,413,0
|
|
20240222,190900,394066002,413,413,413,413,0
|
|
20240222,190800,394066002,413,413,413,413,0
|
|
20240222,190700,394066002,413,413,413,413,0
|
|
20240222,190600,394066002,413,413,413,413,0
|
|
20240222,190500,394066002,413,413,413,413,0
|
|
20240222,190400,394066002,413,413,413,413,0
|
|
20240222,190300,394066002,413,413,413,413,0
|
|
20240222,190200,394066002,413,413,413,413,0
|
|
20240222,190100,394066002,413,413,413,413,0
|
|
20240222,190000,394066002,413,413,413,413,0
|
|
20240222,185900,394066002,413,413,413,413,0
|
|
20240222,185800,394066002,413,413,413,413,0
|
|
20240222,185700,394066002,413,413,413,413,0
|
|
20240222,185600,394066002,413,413,413,413,0
|
|
20240222,185500,394066002,413,413,413,413,0
|
|
20240222,185400,394066002,413,413,413,413,0
|
|
20240222,185300,394066002,413,413,413,413,0
|
|
20240222,185200,394066002,413,413,413,413,0
|
|
20240222,185100,394066002,413,413,413,413,0
|
|
20240222,185000,394066002,413,413,413,413,0
|
|
20240222,184900,394066002,413,413,413,413,0
|
|
20240222,184800,394066002,413,413,413,413,0
|
|
20240222,184700,394066002,413,413,413,413,0
|
|
20240222,184600,394066002,413,413,413,413,6318
|
|
20240222,184500,394066002,413,413,413,413,0
|
|
20240222,184400,394066002,413,413,413,413,0
|
|
20240222,184300,394066002,413,413,413,413,0
|
|
20240222,184200,394066002,413,413,413,413,0
|
|
20240222,184100,394066002,413,413,413,413,0
|
|
20240222,184000,394066002,413,413,413,413,0
|
|
20240222,183900,394066002,413,413,413,413,0
|
|
20240222,183800,394066002,413,413,413,413,0
|
|
20240222,183700,394066002,413,413,413,413,0
|
|
20240222,183600,394066002,413,413,413,413,0
|
|
20240222,183500,394066002,413,413,413,413,0
|
|
20240222,183400,394066002,413,413,413,413,0
|
|
20240222,183300,394066002,413,413,413,413,0
|
|
20240222,183200,394066002,413,413,413,413,0
|
|
20240222,183100,394066002,413,413,413,413,0
|
|
20240222,183000,394066002,413,413,413,413,0
|
|
20240222,182900,394066002,413,413,413,413,0
|
|
20240222,182800,394066002,413,413,413,413,0
|
|
20240222,182700,394066002,413,413,413,413,0
|
|
20240222,182600,394066002,413,413,413,413,0
|
|
20240222,182500,394066002,413,413,413,413,0
|
|
20240222,182400,394066002,413,413,413,413,0
|
|
20240222,182300,394066002,413,413,413,413,0
|
|
20240222,182200,394066002,413,413,413,413,0
|
|
20240222,182100,394066002,413,413,413,413,0
|
|
20240222,182000,394066002,413,413,413,413,0
|
|
20240222,181900,394066002,413,413,413,413,0
|
|
20240222,181800,394066002,413,413,413,413,0
|
|
20240222,181700,394066002,413,413,413,413,0
|
|
20240222,181600,394066002,413,413,413,413,6318
|
|
20240222,181500,394066002,413,413,413,413,0
|
|
20240222,181400,394066002,413,413,413,413,0
|
|
20240222,181300,394066002,413,413,413,413,0
|
|
20240222,181200,394066002,413,413,413,413,0
|
|
20240222,181100,394066002,413,413,413,413,0
|
|
20240222,181000,394066002,413,413,413,413,0
|
|
20240222,180900,394066002,413,413,413,413,0
|
|
20240222,180800,394066002,413,413,413,413,0
|
|
20240222,180700,394066002,413,413,413,413,0
|
|
20240222,180600,394066002,413,413,413,413,0
|
|
20240222,180500,394066002,413,413,413,413,0
|
|
20240222,180400,394066002,413,413,413,413,0
|
|
20240222,180300,394066002,413,413,413,413,0
|
|
20240222,180200,394066002,413,413,413,413,0
|
|
20240222,180100,394066002,413,413,413,413,0
|
|
20240222,180000,394066002,413,413,413,413,0
|
|
20240222,175900,394066002,413,413,413,413,0
|
|
20240222,175800,394066002,413,413,413,413,0
|
|
20240222,175700,394066002,413,413,413,413,0
|
|
20240222,175600,394066002,413,413,413,413,0
|
|
20240222,175500,394066002,413,413,413,413,0
|
|
20240222,175400,394066002,413,413,413,413,0
|
|
20240222,175300,394066002,413,413,413,413,0
|
|
20240222,175200,394066002,413,413,413,413,0
|
|
20240222,175100,394066002,413,413,413,413,0
|
|
20240222,175000,394066002,413,413,413,413,0
|
|
20240222,174900,394066002,413,413,413,413,0
|
|
20240222,174800,394066002,413,413,413,413,0
|
|
20240222,174700,394066002,413,413,413,413,0
|
|
20240222,174600,394066002,413,413,413,413,6318
|
|
20240222,174500,394066002,413,413,413,413,0
|
|
20240222,174400,394066002,413,413,413,413,0
|
|
20240222,174300,394066002,413,413,413,413,0
|
|
20240222,174200,394066002,413,413,413,413,0
|
|
20240222,174100,394066002,413,413,413,413,0
|
|
20240222,174000,394066002,413,413,413,413,0
|
|
20240222,173900,394066002,413,413,413,413,0
|
|
20240222,173800,394066002,413,413,413,413,0
|
|
20240222,173700,394066002,413,413,413,413,0
|
|
20240222,173600,394066002,413,413,413,413,0
|
|
20240222,173500,394066002,413,413,413,413,0
|
|
20240222,173400,394066002,413,413,413,413,0
|
|
20240222,173300,394066002,413,413,413,413,0
|
|
20240222,173200,394066002,413,413,413,413,0
|
|
20240222,173100,394066002,413,413,413,413,0
|
|
20240222,173000,394066002,413,413,413,413,0
|
|
20240222,172900,394066002,413,413,413,413,0
|
|
20240222,172800,394066002,413,413,413,413,0
|
|
20240222,172700,394066002,413,413,413,413,0
|
|
20240222,172600,394066002,413,413,413,413,0
|
|
20240222,172500,394066002,413,413,413,413,0
|
|
20240222,172400,394066002,413,413,413,413,0
|
|
20240222,172300,394066002,413,413,413,413,0
|
|
20240222,172200,394066002,413,413,413,413,0
|
|
20240222,172100,394066002,413,413,413,413,0
|
|
20240222,172000,394066002,413,413,413,413,0
|
|
20240222,171900,394066002,413,413,413,413,0
|
|
20240222,171800,394066002,413,413,413,413,0
|
|
20240222,171700,394066002,413,413,413,413,0
|
|
20240222,171600,394066002,413,413,413,413,6318
|
|
20240222,171500,394066002,413,413,413,413,0
|
|
20240222,171400,394066002,413,413,413,413,0
|
|
20240222,171300,394066002,413,413,413,413,0
|
|
20240222,171200,394066002,413,413,413,413,0
|
|
20240222,171100,394066002,413,413,413,413,0
|
|
20240222,171000,394066002,413,413,413,413,0
|
|
20240222,170900,394066002,413,413,413,413,0
|
|
20240222,170800,394066002,413,413,413,413,0
|
|
20240222,170700,394066002,413,413,413,413,0
|
|
20240222,170600,394066002,413,413,413,413,0
|
|
20240222,170500,394066002,413,413,413,413,0
|
|
20240222,170400,394066002,413,413,413,413,0
|
|
20240222,170300,394066002,413,413,413,413,0
|
|
20240222,170200,394066002,413,413,413,413,0
|
|
20240222,170100,394066002,413,413,413,413,0
|
|
20240222,170000,394066002,413,413,413,413,0
|
|
20240222,165900,394066002,413,413,413,413,0
|
|
20240222,165800,394066002,413,413,413,413,0
|
|
20240222,165700,394066002,413,413,413,413,0
|
|
20240222,165600,394066002,413,413,413,413,0
|
|
20240222,165500,394066002,413,413,413,413,0
|
|
20240222,165400,394066002,413,413,413,413,0
|
|
20240222,165300,394066002,413,413,413,413,0
|
|
20240222,165200,394066002,413,413,413,413,0
|
|
20240222,165100,394066002,413,413,413,413,0
|
|
20240222,165000,394066002,413,413,413,413,0
|
|
20240222,164900,394066002,413,413,413,413,0
|
|
20240222,164800,394066002,413,413,413,413,0
|
|
20240222,164700,394066002,413,413,413,413,0
|
|
20240222,164600,394066002,413,413,413,413,6318
|
|
20240222,164500,394066002,413,413,413,413,0
|
|
20240222,164400,394066002,413,413,413,413,0
|
|
20240222,164300,394066002,413,413,413,413,0
|
|
20240222,164200,394066002,413,413,413,413,0
|
|
20240222,164100,394066002,413,413,413,413,0
|
|
20240222,164000,394066002,413,413,413,413,0
|
|
20240222,163900,394066002,413,413,413,413,0
|
|
20240222,163800,394066002,413,413,413,413,0
|
|
20240222,163700,394066002,413,413,413,413,0
|
|
20240222,163600,394066002,413,413,413,413,0
|
|
20240222,163500,394066002,413,413,413,413,0
|
|
20240222,163400,394066002,413,413,413,413,0
|
|
20240222,163300,394066002,413,413,413,413,0
|
|
20240222,163200,394066002,413,413,413,413,0
|
|
20240222,163100,394066002,413,413,413,413,0
|
|
20240222,163000,394066002,413,413,413,413,0
|
|
20240222,162900,394066002,413,413,413,413,0
|
|
20240222,162800,394066002,413,413,413,413,0
|
|
20240222,162700,394066002,413,413,413,413,0
|
|
20240222,162600,394066002,413,413,413,413,0
|
|
20240222,162500,394066002,413,413,413,413,0
|
|
20240222,162400,394066002,413,413,413,413,0
|
|
20240222,162300,394066002,413,413,413,413,0
|
|
20240222,162200,394066002,413,413,413,413,0
|
|
20240222,162100,394066002,413,413,413,413,0
|
|
20240222,162000,394066002,413,413,413,413,0
|
|
20240222,161900,394066002,413,413,413,413,0
|
|
20240222,161800,394066002,413,413,413,413,0
|
|
20240222,161700,394066002,413,413,413,413,0
|
|
20240222,161600,394066002,413,413,413,413,6318
|
|
20240222,161500,394066002,413,413,413,413,0
|
|
20240222,161400,394066002,413,413,413,413,0
|
|
20240222,161300,394066002,413,413,413,413,0
|
|
20240222,161200,394066002,413,413,413,413,0
|
|
20240222,161100,394066002,413,413,413,413,0
|
|
20240222,161000,394066002,413,413,413,413,0
|
|
20240222,160900,394066002,413,413,413,413,0
|
|
20240222,160800,394066002,413,413,413,413,0
|
|
20240222,160700,394066002,413,413,413,413,0
|
|
20240222,160600,394066002,413,413,413,413,0
|
|
20240222,160500,394066002,413,413,413,413,0
|
|
20240222,160400,394066002,413,413,413,413,0
|
|
20240222,160300,394066002,413,413,413,413,0
|
|
20240222,160200,394066002,413,413,413,413,0
|
|
20240222,160100,394066002,413,413,413,413,0
|
|
20240222,160000,394066002,413,413,413,413,0
|
|
20240222,155900,394066002,413,413,413,413,0
|
|
20240222,155800,394066002,413,413,413,413,0
|
|
20240222,155700,394066002,413,413,413,413,0
|
|
20240222,155600,394066002,413,413,413,413,0
|
|
20240222,155500,394066002,413,413,413,413,0
|
|
20240222,155400,394066002,413,413,413,413,0
|
|
20240222,155300,394066002,413,413,413,413,0
|
|
20240222,155200,394066002,413,413,413,413,0
|
|
20240222,155100,394066002,413,413,413,413,0
|
|
20240222,155000,394066002,413,413,413,413,0
|
|
20240222,154900,394066002,413,413,413,413,0
|
|
20240222,154800,394066002,413,413,413,413,0
|
|
20240222,154700,394066002,413,413,413,413,0
|
|
20240222,154600,394066002,413,413,413,413,6318
|
|
20240222,154500,394066002,413,413,413,413,0
|
|
20240222,154400,394066002,413,413,413,413,0
|
|
20240222,154300,394066002,413,413,413,413,0
|
|
20240222,154200,394066002,413,413,413,413,0
|
|
20240222,154100,394066002,413,413,413,413,0
|
|
20240222,154000,394066002,413,413,413,413,0
|
|
20240222,153900,394066002,413,413,413,413,0
|
|
20240222,153800,394066002,413,413,413,413,0
|
|
20240222,153700,394066002,413,413,413,413,0
|
|
20240222,153600,394066002,413,413,413,413,0
|
|
20240222,153500,394066002,413,413,413,413,0
|
|
20240222,153400,394066002,413,413,413,413,0
|
|
20240222,153300,394066002,413,413,413,413,0
|
|
20240222,153200,394066002,413,413,413,413,0
|
|
20240222,153100,394066002,413,413,413,413,0
|
|
20240222,153000,394066002,413,413,413,413,6318
|
|
20240222,152900,391456668,412,412,412,412,0
|
|
20240222,152800,391456668,412,412,412,412,0
|
|
20240222,152700,391456668,412,412,412,412,0
|
|
20240222,152600,391456668,412,412,412,412,0
|
|
20240222,152500,391456668,412,412,412,412,0
|
|
20240222,152400,391456668,412,412,412,412,0
|
|
20240222,152300,391456668,412,412,412,412,0
|
|
20240222,152200,391456668,412,412,412,412,0
|
|
20240222,152100,391456668,412,412,412,412,0
|
|
20240222,152000,391456668,412,412,412,412,0
|
|
20240222,151900,391456668,412,411,412,410,3940
|
|
20240222,151800,389840114,411,411,412,410,2814
|
|
20240222,151700,388684555,410,411,412,410,58862
|
|
20240222,151600,364534467,412,412,412,412,1000
|
|
20240222,151500,364122467,412,412,412,412,12
|
|
20240222,151400,364117523,412,413,413,412,311
|
|
20240222,151300,363989141,413,413,413,413,0
|
|
20240222,151200,363989141,413,413,413,413,58
|
|
20240222,151100,363965187,412,412,412,412,42
|
|
20240222,151000,363947883,412,412,412,412,19
|
|
20240222,150900,363940055,413,413,413,411,61
|
|
20240222,150800,363914979,411,412,412,411,6108
|
|
20240222,150700,361404341,411,411,411,411,0
|
|
20240222,150600,361404341,411,411,411,411,6663
|
|
20240222,150500,358665848,411,411,411,411,0
|
|
20240222,150400,358665848,411,411,411,411,315
|
|
20240222,150300,358536383,412,412,412,412,2920
|
|
20240222,150200,357333343,412,412,412,412,44
|
|
20240222,150100,357315215,412,411,412,411,57
|
|
20240222,150000,357291735,411,411,411,411,5
|
|
20240222,145900,357289680,411,412,412,411,114
|
|
20240222,145800,357242825,412,412,412,411,75
|
|
20240222,145700,357211955,412,412,412,411,1423
|
|
20240222,145600,356625699,412,412,412,412,366
|
|
20240222,145500,356474907,411,412,412,411,4602
|
|
20240222,145400,354581320,412,412,412,412,1006
|
|
20240222,145300,354166848,412,412,412,412,1995
|
|
20240222,145200,353344908,411,411,411,411,0
|
|
20240222,145100,353344908,411,411,411,411,2
|
|
20240222,145000,353344086,411,412,412,411,1600
|
|
20240222,144900,352685436,412,412,412,412,154
|
|
20240222,144800,352621988,412,412,412,412,774
|
|
20240222,144700,352303100,412,411,412,411,9544
|
|
20240222,144600,348372516,411,411,411,411,602
|
|
20240222,144500,348125094,411,411,411,411,2299
|
|
20240222,144400,347180205,412,412,412,412,524
|
|
20240222,144300,346964317,412,412,412,412,0
|
|
20240222,144200,346964317,412,412,412,412,300
|
|
20240222,144100,346840717,410,411,411,410,9879
|
|
20240222,144000,342780863,411,411,411,411,511
|
|
20240222,143900,342570842,411,410,411,410,81
|
|
20240222,143800,342537581,410,410,410,410,5
|
|
20240222,143700,342535531,411,410,411,410,47
|
|
20240222,143600,342516260,411,411,411,410,1801
|
|
20240222,143500,341777049,411,411,411,411,320
|
|
20240222,143400,341645529,411,411,411,410,589
|
|
20240222,143300,341404011,411,411,411,410,10014
|
|
20240222,143200,337298257,411,411,411,411,1043
|
|
20240222,143100,336869584,411,411,411,411,606
|
|
20240222,143000,336620518,411,411,411,411,1051
|
|
20240222,142900,336188557,410,410,410,410,0
|
|
20240222,142800,336188557,410,411,411,410,696
|
|
20240222,142700,335903001,410,410,410,410,300
|
|
20240222,142600,335780001,411,411,411,411,1603
|
|
20240222,142500,335121168,411,411,411,411,4121
|
|
20240222,142400,333427437,411,411,411,410,2159
|
|
20240222,142300,332540788,411,411,411,410,2976
|
|
20240222,142200,331320581,411,410,411,410,5001
|
|
20240222,142100,329270170,411,411,411,411,2
|
|
20240222,142000,329269348,410,410,412,410,5623
|
|
20240222,141900,326963610,410,410,410,410,0
|
|
20240222,141800,326963610,410,410,410,410,2606
|
|
20240222,141700,325895150,410,410,410,410,0
|
|
20240222,141600,325895150,410,412,412,410,4320
|
|
20240222,141500,324123398,410,411,411,410,10548
|
|
20240222,141400,319788651,411,411,411,411,123
|
|
20240222,141300,319738098,411,411,411,411,250
|
|
20240222,141200,319635348,410,411,411,410,7122
|
|
20240222,141100,316712998,410,410,411,410,6085
|
|
20240222,141000,314217648,410,410,410,410,38504
|
|
20240222,140900,298431008,411,411,411,411,868
|
|
20240222,140800,298074260,411,411,411,411,0
|
|
20240222,140700,298074260,411,411,411,411,21966
|
|
20240222,140600,289046234,411,411,411,411,4000
|
|
20240222,140500,287402234,412,412,412,412,622
|
|
20240222,140400,287145970,412,412,412,412,1
|
|
20240222,140300,287145558,412,411,412,411,156
|
|
20240222,140200,287081441,412,412,412,412,2633
|
|
20240222,140100,285996645,412,412,412,412,108
|
|
20240222,140000,285952149,412,412,412,412,146
|
|
20240222,135900,285891997,412,412,412,412,8
|
|
20240222,135800,285888701,412,412,412,412,562
|
|
20240222,135700,285657157,412,412,412,412,101
|
|
20240222,135600,285615545,412,411,412,411,10401
|
|
20240222,135500,281337044,412,412,412,412,331
|
|
20240222,135400,281200672,412,412,412,412,0
|
|
20240222,135300,281200672,412,412,412,412,0
|
|
20240222,135200,281200672,412,412,412,412,230
|
|
20240222,135100,281105912,412,412,412,411,2591
|
|
20240222,135000,280040707,412,412,412,411,102
|
|
20240222,134900,279998782,412,412,412,411,439
|
|
20240222,134800,279817971,412,411,412,411,1135
|
|
20240222,134700,279351351,412,412,412,412,0
|
|
20240222,134600,279351351,412,412,412,412,2
|
|
20240222,134500,279350527,412,412,412,411,416
|
|
20240222,134400,279179499,412,412,412,412,2749
|
|
20240222,134300,278046911,412,412,412,412,100
|
|
20240222,134200,278005711,412,412,412,412,90
|
|
20240222,134100,277968631,412,412,412,412,51
|
|
20240222,134000,277947619,412,412,412,412,322
|
|
20240222,133900,277814955,412,411,412,411,5605
|
|
20240222,133800,275510695,411,412,412,411,5606
|
|
20240222,133700,273206621,412,412,412,412,1
|
|
20240222,133600,273206209,413,412,413,412,2001
|
|
20240222,133500,272380278,412,412,412,412,18
|
|
20240222,133400,272372862,411,412,412,411,10621
|
|
20240222,133300,268007608,412,412,412,412,78
|
|
20240222,133200,267975472,412,413,413,412,2945
|
|
20240222,133100,266762096,413,413,413,413,8
|
|
20240222,133000,266758792,413,413,413,413,1
|
|
20240222,132900,266758379,412,412,412,412,5000
|
|
20240222,132800,264698379,412,412,412,412,2
|
|
20240222,132700,264697555,412,412,412,412,34
|
|
20240222,132600,264683547,412,412,412,411,35
|
|
20240222,132500,264669128,412,412,412,412,36
|
|
20240222,132400,264654296,413,412,413,412,425
|
|
20240222,132300,264479172,412,412,412,412,3000
|
|
20240222,132200,263243172,413,413,413,413,0
|
|
20240222,132100,263243172,413,413,413,413,274
|
|
20240222,132000,263130010,413,413,413,413,6
|
|
20240222,131900,263127532,413,413,413,413,150
|
|
20240222,131800,263065582,413,413,413,413,10000
|
|
20240222,131700,258935582,413,413,413,412,1324
|
|
20240222,131600,258389055,413,413,413,413,0
|
|
20240222,131500,258389055,413,413,413,413,0
|
|
20240222,131400,258389055,413,413,413,413,3035
|
|
20240222,131300,257135600,413,413,413,413,15
|
|
20240222,131200,257129405,413,413,413,413,23
|
|
20240222,131100,257119906,413,413,413,413,0
|
|
20240222,131000,257119906,413,413,413,413,504
|
|
20240222,130900,256911754,411,411,411,411,8
|
|
20240222,130800,256908466,411,412,412,411,22663
|
|
20240222,130700,247593926,413,413,413,413,0
|
|
20240222,130600,247593926,413,413,413,413,5
|
|
20240222,130500,247591861,412,413,413,412,2446
|
|
20240222,130400,246584099,411,412,412,411,1000
|
|
20240222,130300,246173098,411,411,411,411,0
|
|
20240222,130200,246173098,411,411,411,411,0
|
|
20240222,130100,246173098,411,412,412,411,8912
|
|
20240222,130000,242501363,412,413,413,412,5057
|
|
20240222,125900,240417873,412,412,412,412,4392
|
|
20240222,125800,238608369,412,412,412,412,2618
|
|
20240222,125700,237529753,412,413,413,412,75
|
|
20240222,125600,237498852,413,412,413,412,271
|
|
20240222,125500,237387039,412,413,413,412,155
|
|
20240222,125400,237323176,412,412,412,412,0
|
|
20240222,125300,237323176,412,412,412,412,129
|
|
20240222,125200,237270028,412,412,412,412,4020
|
|
20240222,125100,235613788,411,411,411,411,1000
|
|
20240222,125000,235202788,412,412,412,412,2486
|
|
20240222,124900,234178556,412,412,412,412,1100
|
|
20240222,124800,233725356,412,412,412,412,0
|
|
20240222,124700,233725356,412,412,412,412,0
|
|
20240222,124600,233725356,412,413,413,412,511
|
|
20240222,124500,233514823,413,412,413,412,10731
|
|
20240222,124400,229092920,412,412,412,412,0
|
|
20240222,124300,229092920,412,412,412,412,1
|
|
20240222,124200,229092508,411,411,411,411,0
|
|
20240222,124100,229092508,411,411,411,411,3000
|
|
20240222,124000,227859508,413,411,413,411,5317
|
|
20240222,123900,225663617,411,411,411,411,6253
|
|
20240222,123800,223093634,412,411,412,411,10502
|
|
20240222,123700,218769077,411,411,411,411,1000
|
|
20240222,123600,218358077,413,412,413,412,302
|
|
20240222,123500,218233353,412,413,413,412,366
|
|
20240222,123400,218082560,411,412,412,411,7200
|
|
20240222,123300,215121623,412,412,412,412,164
|
|
20240222,123200,215054055,415,415,415,412,3914
|
|
20240222,123100,213441352,415,413,415,413,3050
|
|
20240222,123000,212175702,415,413,415,412,11097
|
|
20240222,122900,207603419,415,415,415,415,200
|
|
20240222,122800,207520419,415,415,415,415,300
|
|
20240222,122700,207395919,412,412,412,412,0
|
|
20240222,122600,207395919,412,412,412,412,12438
|
|
20240222,122500,202271463,412,414,414,412,5308
|
|
20240222,122400,200079439,414,414,414,414,0
|
|
20240222,122300,200079439,414,415,415,414,870
|
|
20240222,122200,199718459,415,415,415,415,0
|
|
20240222,122100,199718459,415,415,415,415,20050
|
|
20240222,122000,191397709,414,415,415,414,2620
|
|
20240222,121900,190311711,415,415,415,415,22
|
|
20240222,121800,190302581,416,416,416,416,1200
|
|
20240222,121700,189803381,416,414,416,414,8096
|
|
20240222,121600,186447723,414,414,414,414,3017
|
|
20240222,121500,185198685,414,414,414,414,5
|
|
20240222,121400,185196615,414,414,414,414,10
|
|
20240222,121300,185192475,414,413,414,413,612
|
|
20240222,121200,184939109,413,413,413,413,4497
|
|
20240222,121100,183081848,413,413,413,413,2692
|
|
20240222,121000,181970052,413,413,413,413,63
|
|
20240222,120900,181944033,413,413,413,413,10
|
|
20240222,120800,181939903,413,413,413,413,100
|
|
20240222,120700,181898603,413,413,413,413,0
|
|
20240222,120600,181898603,413,413,413,413,4336
|
|
20240222,120500,180107835,412,412,412,412,0
|
|
20240222,120400,180107835,412,412,412,412,0
|
|
20240222,120300,180107835,412,412,412,412,0
|
|
20240222,120200,180107835,412,412,412,412,0
|
|
20240222,120100,180107835,412,412,412,412,0
|
|
20240222,120000,180107835,412,412,412,412,6
|
|
20240222,115900,180105363,412,412,412,412,2670
|
|
20240222,115800,179005323,412,412,412,412,600
|
|
20240222,115700,178758123,413,413,413,413,1113
|
|
20240222,115600,178298454,412,412,412,412,500
|
|
20240222,115500,178092454,412,413,413,412,471
|
|
20240222,115400,177898261,413,412,413,412,1000
|
|
20240222,115300,177485961,413,412,413,412,2600
|
|
20240222,115200,176414661,413,413,413,412,10028
|
|
20240222,115100,172283097,413,413,413,413,0
|
|
20240222,115000,172283097,413,413,413,413,3
|
|
20240222,114900,172281858,413,413,413,413,5
|
|
20240222,114800,172279793,413,413,413,413,242
|
|
20240222,114700,172179847,412,412,413,412,1476
|
|
20240222,114600,171570460,412,412,412,412,352
|
|
20240222,114500,171425436,412,412,412,412,1
|
|
20240222,114400,171425024,412,412,412,412,150
|
|
20240222,114300,171363224,411,411,411,411,12460
|
|
20240222,114200,166242164,412,413,413,412,10010
|
|
20240222,114100,162118042,413,413,413,413,499
|
|
20240222,114000,161911955,412,412,412,412,1
|
|
20240222,113900,161911543,412,412,412,412,343
|
|
20240222,113800,161770227,412,412,412,412,490
|
|
20240222,113700,161568347,413,413,413,413,20
|
|
20240222,113600,161560087,413,412,413,412,1153
|
|
20240222,113500,161085050,413,412,413,412,10190
|
|
20240222,113400,156886758,413,413,413,413,0
|
|
20240222,113300,156886758,413,413,413,413,2
|
|
20240222,113200,156885932,413,413,413,413,50
|
|
20240222,113100,156865282,413,413,413,413,21
|
|
20240222,113000,156856609,413,413,413,413,1
|
|
20240222,112900,156856196,412,412,412,412,11335
|
|
20240222,112800,152186176,413,413,413,413,0
|
|
20240222,112700,152186176,413,412,413,412,205
|
|
20240222,112600,152101711,413,413,413,413,8432
|
|
20240222,112500,148619295,413,413,413,413,1702
|
|
20240222,112400,147916369,413,413,413,413,0
|
|
20240222,112300,147916369,413,413,413,413,24
|
|
20240222,112200,147906457,413,413,413,413,1025
|
|
20240222,112100,147483132,413,413,413,413,0
|
|
20240222,112000,147483132,413,414,414,413,52
|
|
20240222,111900,147461606,414,414,414,414,1
|
|
20240222,111800,147461192,414,414,414,414,61
|
|
20240222,111700,147435938,414,414,414,414,0
|
|
20240222,111600,147435938,414,414,414,414,11027
|
|
20240222,111500,142870760,415,415,415,415,20
|
|
20240222,111400,142862460,415,415,415,415,100
|
|
20240222,111300,142820960,414,414,414,414,0
|
|
20240222,111200,142820960,414,414,414,414,1945
|
|
20240222,111100,142015730,414,413,414,412,1413
|
|
20240222,111000,141431474,412,412,413,412,1619
|
|
20240222,110900,140764445,413,413,413,413,1598
|
|
20240222,110800,140104471,412,412,412,412,160
|
|
20240222,110700,140038551,412,412,412,412,8
|
|
20240222,110600,140035255,411,411,411,411,20
|
|
20240222,110500,140027035,413,413,413,413,1000
|
|
20240222,110400,139614035,413,412,413,411,550
|
|
20240222,110300,139386947,412,412,412,412,4410
|
|
20240222,110200,137570027,412,412,412,412,3057
|
|
20240222,110100,136310543,412,412,412,412,4295
|
|
20240222,110000,134541003,412,412,412,412,5
|
|
20240222,105900,134538943,412,412,412,412,700
|
|
20240222,105800,134250543,413,411,413,411,1457
|
|
20240222,105700,133651151,411,412,412,411,143
|
|
20240222,105600,133592360,412,413,413,412,1556
|
|
20240222,105500,132951283,413,413,413,413,10
|
|
20240222,105400,132947153,413,413,413,413,111
|
|
20240222,105300,132901310,413,413,413,413,104
|
|
20240222,105200,132858358,411,413,413,411,10
|
|
20240222,105100,132854244,411,411,411,411,6
|
|
20240222,105000,132851778,410,410,410,410,0
|
|
20240222,104900,132851778,410,413,414,410,3338
|
|
20240222,104800,131480352,413,411,413,410,7402
|
|
20240222,104700,128438230,411,412,412,411,3314
|
|
20240222,104600,127075682,413,413,413,413,500
|
|
20240222,104500,126869182,413,413,413,411,9313
|
|
20240222,104400,123038501,412,412,412,412,7
|
|
20240222,104300,123035617,414,414,414,414,2
|
|
20240222,104200,123034789,414,414,414,414,1
|
|
20240222,104100,123034375,412,412,412,412,1060
|
|
20240222,104000,122597655,412,412,412,412,26
|
|
20240222,103900,122586943,412,414,414,412,2415
|
|
20240222,103800,121591133,413,413,413,413,250
|
|
20240222,103700,121487883,413,413,413,413,291
|
|
20240222,103600,121367700,414,414,414,414,4
|
|
20240222,103500,121366044,413,413,413,413,1
|
|
20240222,103400,121365631,414,414,414,414,12
|
|
20240222,103300,121360663,413,413,413,413,84
|
|
20240222,103200,121325971,413,413,413,413,4227
|
|
20240222,103100,119580220,413,413,413,413,624
|
|
20240222,103000,119322508,411,412,413,411,10023
|
|
20240222,102900,115196285,413,413,413,413,100
|
|
20240222,102800,115154985,413,413,413,412,6005
|
|
20240222,102700,112677670,414,414,414,414,1660
|
|
20240222,102600,111990430,414,414,414,414,0
|
|
20240222,102500,111990430,414,414,414,414,202
|
|
20240222,102400,111906802,414,414,414,414,0
|
|
20240222,102300,111906802,414,414,414,414,0
|
|
20240222,102200,111906802,414,414,414,414,0
|
|
20240222,102100,111906802,414,414,414,414,584
|
|
20240222,102000,111665026,414,415,415,414,441
|
|
20240222,101900,111482451,414,414,414,414,200
|
|
20240222,101800,111399651,416,416,416,414,33
|
|
20240222,101700,111385925,416,416,416,416,0
|
|
20240222,101600,111385925,416,416,416,416,1
|
|
20240222,101500,111385509,416,415,416,415,65
|
|
20240222,101400,111358527,415,415,415,413,811
|
|
20240222,101300,111022202,415,414,415,414,2520
|
|
20240222,101200,109978402,415,415,415,415,0
|
|
20240222,101100,109978402,415,414,415,413,6041
|
|
20240222,101000,107481107,415,415,415,414,1750
|
|
20240222,100900,106755857,415,415,415,415,1
|
|
20240222,100800,106755442,415,414,415,414,1641
|
|
20240222,100700,106076067,415,415,415,415,83
|
|
20240222,100600,106041622,415,415,415,415,551
|
|
20240222,100500,105812957,415,415,415,415,3899
|
|
20240222,100400,104194872,418,418,418,418,2
|
|
20240222,100300,104194036,416,418,418,416,8948
|
|
20240222,100200,100463759,418,418,418,418,30
|
|
20240222,100100,100451219,418,418,418,418,1621
|
|
20240222,100000,99773641,418,416,418,415,89
|
|
20240222,095900,99736687,415,416,416,415,576
|
|
20240222,095800,99497251,416,416,416,416,6
|
|
20240222,095700,99494755,418,418,418,418,50
|
|
20240222,095600,99473855,418,418,418,418,0
|
|
20240222,095500,99473855,418,418,418,418,100
|
|
20240222,095400,99432055,418,418,419,418,1853
|
|
20240222,095300,98656618,419,415,419,415,40106
|
|
20240222,095200,81983321,415,415,415,414,7634
|
|
20240222,095100,78816438,414,414,414,414,600
|
|
20240222,095000,78568038,414,414,414,414,0
|
|
20240222,094900,78568038,414,414,414,414,1871
|
|
20240222,094800,77793444,414,414,414,414,200
|
|
20240222,094700,77710644,414,415,415,414,1798
|
|
20240222,094600,76966142,415,415,415,415,460
|
|
20240222,094500,76775242,415,415,415,415,0
|
|
20240222,094400,76775242,415,415,415,415,2000
|
|
20240222,094300,75945242,415,414,415,414,944
|
|
20240222,094200,75553625,414,413,414,413,21215
|
|
20240222,094100,66787391,413,413,413,413,1300
|
|
20240222,094000,66250491,413,413,413,413,355
|
|
20240222,093900,66103876,413,412,413,410,4275
|
|
20240222,093800,64348999,412,413,413,412,676
|
|
20240222,093700,64070367,413,413,413,412,461
|
|
20240222,093600,63879979,412,413,413,412,3130
|
|
20240222,093500,62588348,414,414,414,414,141
|
|
20240222,093400,62529974,414,414,414,414,63
|
|
20240222,093300,62503892,414,413,414,412,266
|
|
20240222,093200,62394057,411,412,412,411,1504
|
|
20240222,093100,61775455,415,415,415,410,17787
|
|
20240222,093000,54479226,415,412,415,411,30687
|
|
20240222,092900,41865948,412,414,414,412,6900
|
|
20240222,092800,39021002,416,416,416,414,81
|
|
20240222,092700,38987366,413,416,416,412,830
|
|
20240222,092600,38644851,416,416,416,412,11779
|
|
20240222,092500,33778638,415,415,415,415,4060
|
|
20240222,092400,32093738,416,417,417,416,1093
|
|
20240222,092300,31638980,417,419,419,417,813
|
|
20240222,092200,31298353,419,419,419,416,2126
|
|
20240222,092100,30412851,419,417,419,416,8177
|
|
20240222,092000,27010854,418,419,419,418,5973
|
|
20240222,091900,24513003,419,418,419,418,1173
|
|
20240222,091800,24022114,418,417,418,417,321
|
|
20240222,091700,23888256,417,418,418,417,1129
|
|
20240222,091600,23417185,417,417,417,416,6496
|
|
20240222,091500,20708794,417,417,417,417,37
|
|
20240222,091400,20693365,416,417,417,416,1136
|
|
20240222,091300,20219789,417,416,417,416,97
|
|
20240222,091200,20179370,417,416,417,416,308
|
|
20240222,091100,20050937,416,415,416,414,3668
|
|
20240222,091000,18526143,415,414,415,414,5097
|
|
20240222,090900,16413207,414,414,414,414,764
|
|
20240222,090800,16096911,414,412,414,412,63
|
|
20240222,090700,16070929,412,413,413,412,1450
|
|
20240222,090600,15472657,413,414,414,412,2623
|
|
20240222,090500,14391605,414,414,415,414,2265
|
|
20240222,090400,13453500,414,411,414,411,2818
|
|
20240222,090300,12287175,411,411,412,411,4877
|
|
20240222,090200,10282226,411,412,412,411,5613
|
|
20240222,090100,7972823,416,416,416,416,0
|
|
20240222,090000,7972823,416,414,416,410,19370
|