709 lines
33 KiB
CSV
709 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,204600,19932948505,536,536,536,536,40829
|
|
20240223,204500,19932948505,536,536,536,536,0
|
|
20240223,204400,19932948505,536,536,536,536,0
|
|
20240223,204300,19932948505,536,536,536,536,0
|
|
20240223,204200,19932948505,536,536,536,536,0
|
|
20240223,204100,19932948505,536,536,536,536,0
|
|
20240223,204000,19932948505,536,536,536,536,0
|
|
20240223,203900,19932948505,536,536,536,536,0
|
|
20240223,203800,19932948505,536,536,536,536,0
|
|
20240223,203700,19932948505,536,536,536,536,0
|
|
20240223,203600,19932948505,536,536,536,536,0
|
|
20240223,203500,19932948505,536,536,536,536,0
|
|
20240223,203400,19932948505,536,536,536,536,0
|
|
20240223,203300,19932948505,536,536,536,536,0
|
|
20240223,203200,19932948505,536,536,536,536,0
|
|
20240223,203100,19932948505,536,536,536,536,0
|
|
20240223,203000,19932948505,536,536,536,536,0
|
|
20240223,202900,19932948505,536,536,536,536,0
|
|
20240223,202800,19932948505,536,536,536,536,0
|
|
20240223,202700,19932948505,536,536,536,536,0
|
|
20240223,202600,19932948505,536,536,536,536,0
|
|
20240223,202500,19932948505,536,536,536,536,0
|
|
20240223,202400,19932948505,536,536,536,536,0
|
|
20240223,202300,19932948505,536,536,536,536,0
|
|
20240223,202200,19932948505,536,536,536,536,0
|
|
20240223,202100,19932948505,536,536,536,536,0
|
|
20240223,202000,19932948505,536,536,536,536,0
|
|
20240223,201900,19932948505,536,536,536,536,0
|
|
20240223,201800,19932948505,536,536,536,536,0
|
|
20240223,201700,19932948505,536,536,536,536,0
|
|
20240223,201600,19932948505,536,536,536,536,40829
|
|
20240223,201500,19932948505,536,536,536,536,0
|
|
20240223,201400,19932948505,536,536,536,536,0
|
|
20240223,201300,19932948505,536,536,536,536,0
|
|
20240223,201200,19932948505,536,536,536,536,0
|
|
20240223,201100,19932948505,536,536,536,536,0
|
|
20240223,201000,19932948505,536,536,536,536,0
|
|
20240223,200900,19932948505,536,536,536,536,0
|
|
20240223,200800,19932948505,536,536,536,536,0
|
|
20240223,200700,19932948505,536,536,536,536,0
|
|
20240223,200600,19932948505,536,536,536,536,0
|
|
20240223,200500,19932948505,536,536,536,536,0
|
|
20240223,200400,19932948505,536,536,536,536,0
|
|
20240223,200300,19932948505,536,536,536,536,0
|
|
20240223,200200,19932948505,536,536,536,536,0
|
|
20240223,200100,19932948505,536,536,536,536,0
|
|
20240223,200000,19932948505,536,536,536,536,0
|
|
20240223,195900,19932948505,536,536,536,536,0
|
|
20240223,195800,19932948505,536,536,536,536,0
|
|
20240223,195700,19932948505,536,536,536,536,0
|
|
20240223,195600,19932948505,536,536,536,536,0
|
|
20240223,195500,19932948505,536,536,536,536,0
|
|
20240223,195400,19932948505,536,536,536,536,0
|
|
20240223,195300,19932948505,536,536,536,536,0
|
|
20240223,195200,19932948505,536,536,536,536,0
|
|
20240223,195100,19932948505,536,536,536,536,0
|
|
20240223,195000,19932948505,536,536,536,536,0
|
|
20240223,194900,19932948505,536,536,536,536,0
|
|
20240223,194800,19932948505,536,536,536,536,0
|
|
20240223,194700,19932948505,536,536,536,536,0
|
|
20240223,194600,19932948505,536,536,536,536,40829
|
|
20240223,194500,19932948505,536,536,536,536,0
|
|
20240223,194400,19932948505,536,536,536,536,0
|
|
20240223,194300,19932948505,536,536,536,536,0
|
|
20240223,194200,19932948505,536,536,536,536,0
|
|
20240223,194100,19932948505,536,536,536,536,0
|
|
20240223,194000,19932948505,536,536,536,536,0
|
|
20240223,193900,19932948505,536,536,536,536,0
|
|
20240223,193800,19932948505,536,536,536,536,0
|
|
20240223,193700,19932948505,536,536,536,536,0
|
|
20240223,193600,19932948505,536,536,536,536,0
|
|
20240223,193500,19932948505,536,536,536,536,0
|
|
20240223,193400,19932948505,536,536,536,536,0
|
|
20240223,193300,19932948505,536,536,536,536,0
|
|
20240223,193200,19932948505,536,536,536,536,0
|
|
20240223,193100,19932948505,536,536,536,536,0
|
|
20240223,193000,19932948505,536,536,536,536,0
|
|
20240223,192900,19932948505,536,536,536,536,0
|
|
20240223,192800,19932948505,536,536,536,536,0
|
|
20240223,192700,19932948505,536,536,536,536,0
|
|
20240223,192600,19932948505,536,536,536,536,0
|
|
20240223,192500,19932948505,536,536,536,536,0
|
|
20240223,192400,19932948505,536,536,536,536,0
|
|
20240223,192300,19932948505,536,536,536,536,0
|
|
20240223,192200,19932948505,536,536,536,536,0
|
|
20240223,192100,19932948505,536,536,536,536,0
|
|
20240223,192000,19932948505,536,536,536,536,0
|
|
20240223,191900,19932948505,536,536,536,536,0
|
|
20240223,191800,19932948505,536,536,536,536,0
|
|
20240223,191700,19932948505,536,536,536,536,0
|
|
20240223,191600,19932948505,536,536,536,536,40829
|
|
20240223,191500,19932948505,536,536,536,536,0
|
|
20240223,191400,19932948505,536,536,536,536,0
|
|
20240223,191300,19932948505,536,536,536,536,0
|
|
20240223,191200,19932948505,536,536,536,536,0
|
|
20240223,191100,19932948505,536,536,536,536,0
|
|
20240223,191000,19932948505,536,536,536,536,0
|
|
20240223,190900,19932948505,536,536,536,536,0
|
|
20240223,190800,19932948505,536,536,536,536,0
|
|
20240223,190700,19932948505,536,536,536,536,0
|
|
20240223,190600,19932948505,536,536,536,536,0
|
|
20240223,190500,19932948505,536,536,536,536,0
|
|
20240223,190400,19932948505,536,536,536,536,0
|
|
20240223,190300,19932948505,536,536,536,536,0
|
|
20240223,190200,19932948505,536,536,536,536,0
|
|
20240223,190100,19932948505,536,536,536,536,0
|
|
20240223,190000,19932948505,536,536,536,536,0
|
|
20240223,185900,19932948505,536,536,536,536,0
|
|
20240223,185800,19932948505,536,536,536,536,0
|
|
20240223,185700,19932948505,536,536,536,536,0
|
|
20240223,185600,19932948505,536,536,536,536,0
|
|
20240223,185500,19932948505,536,536,536,536,0
|
|
20240223,185400,19932948505,536,536,536,536,0
|
|
20240223,185300,19932948505,536,536,536,536,0
|
|
20240223,185200,19932948505,536,536,536,536,0
|
|
20240223,185100,19932948505,536,536,536,536,0
|
|
20240223,185000,19932948505,536,536,536,536,0
|
|
20240223,184900,19932948505,536,536,536,536,0
|
|
20240223,184800,19932948505,536,536,536,536,0
|
|
20240223,184700,19932948505,536,536,536,536,0
|
|
20240223,184600,19932948505,536,536,536,536,40829
|
|
20240223,184500,19932948505,536,536,536,536,0
|
|
20240223,184400,19932948505,536,536,536,536,0
|
|
20240223,184300,19932948505,536,536,536,536,0
|
|
20240223,184200,19932948505,536,536,536,536,0
|
|
20240223,184100,19932948505,536,536,536,536,0
|
|
20240223,184000,19932948505,536,536,536,536,0
|
|
20240223,183900,19932948505,536,536,536,536,0
|
|
20240223,183800,19932948505,536,536,536,536,0
|
|
20240223,183700,19932948505,536,536,536,536,0
|
|
20240223,183600,19932948505,536,536,536,536,0
|
|
20240223,183500,19932948505,536,536,536,536,0
|
|
20240223,183400,19932948505,536,536,536,536,0
|
|
20240223,183300,19932948505,536,536,536,536,0
|
|
20240223,183200,19932948505,536,536,536,536,0
|
|
20240223,183100,19932948505,536,536,536,536,0
|
|
20240223,183000,19932948505,536,536,536,536,0
|
|
20240223,182900,19932948505,536,536,536,536,0
|
|
20240223,182800,19932948505,536,536,536,536,0
|
|
20240223,182700,19932948505,536,536,536,536,0
|
|
20240223,182600,19932948505,536,536,536,536,0
|
|
20240223,182500,19932948505,536,536,536,536,0
|
|
20240223,182400,19932948505,536,536,536,536,0
|
|
20240223,182300,19932948505,536,536,536,536,0
|
|
20240223,182200,19932948505,536,536,536,536,0
|
|
20240223,182100,19932948505,536,536,536,536,0
|
|
20240223,182000,19932948505,536,536,536,536,0
|
|
20240223,181900,19932948505,536,536,536,536,0
|
|
20240223,181800,19932948505,536,536,536,536,0
|
|
20240223,181700,19932948505,536,536,536,536,0
|
|
20240223,181600,19932948505,536,536,536,536,40829
|
|
20240223,181500,19932948505,536,536,536,536,0
|
|
20240223,181400,19932948505,536,536,536,536,0
|
|
20240223,181300,19932948505,536,536,536,536,0
|
|
20240223,181200,19932948505,536,536,536,536,0
|
|
20240223,181100,19932948505,536,536,536,536,0
|
|
20240223,181000,19932948505,536,536,536,536,0
|
|
20240223,180900,19932948505,536,536,536,536,0
|
|
20240223,180800,19932948505,536,536,536,536,0
|
|
20240223,180700,19932948505,536,536,536,536,0
|
|
20240223,180600,19932948505,536,536,536,536,0
|
|
20240223,180500,19932948505,536,536,536,536,0
|
|
20240223,180400,19932948505,536,536,536,536,0
|
|
20240223,180300,19932948505,536,536,536,536,0
|
|
20240223,180200,19932948505,536,536,536,536,0
|
|
20240223,180100,19932948505,536,536,536,536,0
|
|
20240223,180000,19932948505,536,536,536,536,0
|
|
20240223,175900,19932948505,536,536,536,536,0
|
|
20240223,175800,19932948505,536,536,536,536,0
|
|
20240223,175700,19932948505,536,536,536,536,0
|
|
20240223,175600,19932948505,536,536,536,536,0
|
|
20240223,175500,19932948505,536,536,536,536,0
|
|
20240223,175400,19932948505,536,536,536,536,0
|
|
20240223,175300,19932948505,536,536,536,536,0
|
|
20240223,175200,19932948505,536,536,536,536,0
|
|
20240223,175100,19932948505,536,536,536,536,0
|
|
20240223,175000,19932948505,536,536,536,536,0
|
|
20240223,174900,19932948505,536,536,536,536,0
|
|
20240223,174800,19932948505,536,536,536,536,0
|
|
20240223,174700,19932948505,536,536,536,536,0
|
|
20240223,174600,19932948505,536,536,536,536,40829
|
|
20240223,174500,19932948505,536,536,536,536,0
|
|
20240223,174400,19932948505,536,536,536,536,0
|
|
20240223,174300,19932948505,536,536,536,536,0
|
|
20240223,174200,19932948505,536,536,536,536,0
|
|
20240223,174100,19932948505,536,536,536,536,0
|
|
20240223,174000,19932948505,536,536,536,536,0
|
|
20240223,173900,19932948505,536,536,536,536,0
|
|
20240223,173800,19932948505,536,536,536,536,0
|
|
20240223,173700,19932948505,536,536,536,536,0
|
|
20240223,173600,19932948505,536,536,536,536,0
|
|
20240223,173500,19932948505,536,536,536,536,0
|
|
20240223,173400,19932948505,536,536,536,536,0
|
|
20240223,173300,19932948505,536,536,536,536,0
|
|
20240223,173200,19932948505,536,536,536,536,0
|
|
20240223,173100,19932948505,536,536,536,536,0
|
|
20240223,173000,19932948505,536,536,536,536,0
|
|
20240223,172900,19932948505,536,536,536,536,0
|
|
20240223,172800,19932948505,536,536,536,536,0
|
|
20240223,172700,19932948505,536,536,536,536,0
|
|
20240223,172600,19932948505,536,536,536,536,0
|
|
20240223,172500,19932948505,536,536,536,536,0
|
|
20240223,172400,19932948505,536,536,536,536,0
|
|
20240223,172300,19932948505,536,536,536,536,0
|
|
20240223,172200,19932948505,536,536,536,536,0
|
|
20240223,172100,19932948505,536,536,536,536,0
|
|
20240223,172000,19932948505,536,536,536,536,0
|
|
20240223,171900,19932948505,536,536,536,536,0
|
|
20240223,171800,19932948505,536,536,536,536,0
|
|
20240223,171700,19932948505,536,536,536,536,0
|
|
20240223,171600,19932948505,536,536,536,536,40829
|
|
20240223,171500,19932948505,536,536,536,536,0
|
|
20240223,171400,19932948505,536,536,536,536,0
|
|
20240223,171300,19932948505,536,536,536,536,0
|
|
20240223,171200,19932948505,536,536,536,536,0
|
|
20240223,171100,19932948505,536,536,536,536,0
|
|
20240223,171000,19932948505,536,536,536,536,0
|
|
20240223,170900,19932948505,536,536,536,536,0
|
|
20240223,170800,19932948505,536,536,536,536,0
|
|
20240223,170700,19932948505,536,536,536,536,0
|
|
20240223,170600,19932948505,536,536,536,536,0
|
|
20240223,170500,19932948505,536,536,536,536,0
|
|
20240223,170400,19932948505,536,536,536,536,0
|
|
20240223,170300,19932948505,536,536,536,536,0
|
|
20240223,170200,19932948505,536,536,536,536,0
|
|
20240223,170100,19932948505,536,536,536,536,0
|
|
20240223,170000,19932948505,536,536,536,536,0
|
|
20240223,165900,19932948505,536,536,536,536,0
|
|
20240223,165800,19932948505,536,536,536,536,0
|
|
20240223,165700,19932948505,536,536,536,536,0
|
|
20240223,165600,19932948505,536,536,536,536,0
|
|
20240223,165500,19932948505,536,536,536,536,0
|
|
20240223,165400,19932948505,536,536,536,536,0
|
|
20240223,165300,19932948505,536,536,536,536,0
|
|
20240223,165200,19932948505,536,536,536,536,0
|
|
20240223,165100,19932948505,536,536,536,536,0
|
|
20240223,165000,19932948505,536,536,536,536,0
|
|
20240223,164900,19932948505,536,536,536,536,0
|
|
20240223,164800,19932948505,536,536,536,536,0
|
|
20240223,164700,19932948505,536,536,536,536,0
|
|
20240223,164600,19932948505,536,536,536,536,40829
|
|
20240223,164500,19932948505,536,536,536,536,0
|
|
20240223,164400,19932948505,536,536,536,536,0
|
|
20240223,164300,19932948505,536,536,536,536,0
|
|
20240223,164200,19932948505,536,536,536,536,0
|
|
20240223,164100,19932948505,536,536,536,536,0
|
|
20240223,164000,19932948505,536,536,536,536,0
|
|
20240223,163900,19932948505,536,536,536,536,0
|
|
20240223,163800,19932948505,536,536,536,536,0
|
|
20240223,163700,19932948505,536,536,536,536,0
|
|
20240223,163600,19932948505,536,536,536,536,0
|
|
20240223,163500,19932948505,536,536,536,536,0
|
|
20240223,163400,19932948505,536,536,536,536,0
|
|
20240223,163300,19932948505,536,536,536,536,0
|
|
20240223,163200,19932948505,536,536,536,536,0
|
|
20240223,163100,19932948505,536,536,536,536,0
|
|
20240223,163000,19932948505,536,536,536,536,0
|
|
20240223,162900,19932948505,536,536,536,536,0
|
|
20240223,162800,19932948505,536,536,536,536,0
|
|
20240223,162700,19932948505,536,536,536,536,0
|
|
20240223,162600,19932948505,536,536,536,536,0
|
|
20240223,162500,19932948505,536,536,536,536,0
|
|
20240223,162400,19932948505,536,536,536,536,0
|
|
20240223,162300,19932948505,536,536,536,536,0
|
|
20240223,162200,19932948505,536,536,536,536,0
|
|
20240223,162100,19932948505,536,536,536,536,0
|
|
20240223,162000,19932948505,536,536,536,536,0
|
|
20240223,161900,19932948505,536,536,536,536,0
|
|
20240223,161800,19932948505,536,536,536,536,0
|
|
20240223,161700,19932948505,536,536,536,536,0
|
|
20240223,161600,19932948505,536,536,536,536,40829
|
|
20240223,161500,19932948505,536,536,536,536,0
|
|
20240223,161400,19932948505,536,536,536,536,0
|
|
20240223,161300,19932948505,536,536,536,536,0
|
|
20240223,161200,19932948505,536,536,536,536,0
|
|
20240223,161100,19932948505,536,536,536,536,0
|
|
20240223,161000,19932948505,536,536,536,536,0
|
|
20240223,160900,19932948505,536,536,536,536,0
|
|
20240223,160800,19932948505,536,536,536,536,0
|
|
20240223,160700,19932948505,536,536,536,536,0
|
|
20240223,160600,19932948505,536,536,536,536,0
|
|
20240223,160500,19932948505,536,536,536,536,0
|
|
20240223,160400,19932948505,536,536,536,536,0
|
|
20240223,160300,19932948505,536,536,536,536,0
|
|
20240223,160200,19932948505,536,536,536,536,0
|
|
20240223,160100,19932948505,536,536,536,536,0
|
|
20240223,160000,19932948505,536,536,536,536,0
|
|
20240223,155900,19932948505,536,536,536,536,0
|
|
20240223,155800,19932948505,536,536,536,536,0
|
|
20240223,155700,19932948505,536,536,536,536,0
|
|
20240223,155600,19932948505,536,536,536,536,0
|
|
20240223,155500,19932948505,536,536,536,536,0
|
|
20240223,155400,19932948505,536,536,536,536,0
|
|
20240223,155300,19932948505,536,536,536,536,0
|
|
20240223,155200,19932948505,536,536,536,536,0
|
|
20240223,155100,19932948505,536,536,536,536,0
|
|
20240223,155000,19932948505,536,536,536,536,0
|
|
20240223,154900,19932948505,536,536,536,536,0
|
|
20240223,154800,19932948505,536,536,536,536,0
|
|
20240223,154700,19932948505,536,536,536,536,0
|
|
20240223,154600,19932948505,536,536,536,536,40829
|
|
20240223,154500,19932948505,536,536,536,536,0
|
|
20240223,154400,19932948505,536,536,536,536,0
|
|
20240223,154300,19932948505,536,536,536,536,0
|
|
20240223,154200,19932948505,536,536,536,536,0
|
|
20240223,154100,19932948505,536,536,536,536,0
|
|
20240223,154000,19932948505,536,536,536,536,0
|
|
20240223,153900,19932948505,536,536,536,536,0
|
|
20240223,153800,19932948505,536,536,536,536,0
|
|
20240223,153700,19932948505,536,536,536,536,0
|
|
20240223,153600,19932948505,536,536,536,536,0
|
|
20240223,153500,19932948505,536,536,536,536,0
|
|
20240223,153400,19932948505,536,536,536,536,0
|
|
20240223,153300,19932948505,536,536,536,536,0
|
|
20240223,153200,19932948505,536,536,536,536,0
|
|
20240223,153100,19932948505,536,536,536,536,0
|
|
20240223,153000,19932948505,536,536,536,536,40829
|
|
20240223,152900,19911064161,536,536,536,536,0
|
|
20240223,152800,19911064161,536,536,536,536,0
|
|
20240223,152700,19911064161,536,536,536,536,0
|
|
20240223,152600,19911064161,536,536,536,536,0
|
|
20240223,152500,19911064161,536,536,536,536,0
|
|
20240223,152400,19911064161,536,536,536,536,0
|
|
20240223,152300,19911064161,536,536,536,536,0
|
|
20240223,152200,19911064161,536,536,536,536,0
|
|
20240223,152100,19911064161,536,536,536,536,0
|
|
20240223,152000,19911064161,536,536,536,536,0
|
|
20240223,151900,19911064161,536,536,536,536,101
|
|
20240223,151800,19911010025,536,536,536,536,14965
|
|
20240223,151700,19902988785,536,536,536,536,34
|
|
20240223,151600,19902970561,536,536,536,536,2067
|
|
20240223,151500,19901862649,536,536,536,536,6992
|
|
20240223,151400,19898114937,536,536,536,536,18662
|
|
20240223,151300,19888112105,536,536,536,536,1056
|
|
20240223,151200,19887546089,536,536,536,536,1302
|
|
20240223,151100,19886848217,536,536,536,536,3056
|
|
20240223,151000,19885210201,536,536,536,536,965
|
|
20240223,150900,19884692961,536,536,536,536,269
|
|
20240223,150800,19884548777,536,536,536,536,18986
|
|
20240223,150700,19874372281,536,536,536,536,10160
|
|
20240223,150600,19868926521,536,536,536,536,5132
|
|
20240223,150500,19866175769,536,536,536,536,810
|
|
20240223,150400,19865741609,536,536,536,536,2359
|
|
20240223,150300,19864477185,536,536,536,536,5303
|
|
20240223,150200,19861634777,536,536,536,536,3390
|
|
20240223,150100,19859817737,536,536,536,536,8756
|
|
20240223,150000,19855124521,536,536,536,536,2049
|
|
20240223,145900,19854026257,536,536,536,536,2659
|
|
20240223,145800,19852601033,536,536,536,536,5247
|
|
20240223,145700,19849788641,536,536,536,536,15
|
|
20240223,145600,19849780601,536,536,536,536,2729
|
|
20240223,145500,19848317857,536,536,536,536,2590
|
|
20240223,145400,19846929617,536,536,536,536,13416
|
|
20240223,145300,19839738641,536,536,536,536,3
|
|
20240223,145200,19839737033,536,536,536,536,3041
|
|
20240223,145100,19838107057,536,536,536,536,163
|
|
20240223,145000,19838019689,536,536,536,536,3978
|
|
20240223,144900,19835887481,536,536,536,536,10537
|
|
20240223,144800,19830239649,536,536,536,536,796
|
|
20240223,144700,19829812993,536,536,536,536,5004
|
|
20240223,144600,19827130849,536,536,536,536,3331
|
|
20240223,144500,19825345433,536,536,536,536,3403
|
|
20240223,144400,19823521425,536,536,536,536,6123
|
|
20240223,144300,19820239497,536,536,536,536,20905
|
|
20240223,144200,19809034417,536,536,536,536,6338
|
|
20240223,144100,19805637249,536,536,536,536,19433
|
|
20240223,144000,19795221161,536,536,536,536,6023
|
|
20240223,143900,19791992833,536,536,536,536,9610
|
|
20240223,143800,19786841873,536,536,536,536,21526
|
|
20240223,143700,19775303937,536,536,536,536,5355
|
|
20240223,143600,19772433657,536,536,536,536,4379
|
|
20240223,143500,19770086513,536,536,536,536,2560
|
|
20240223,143400,19768714353,536,536,536,536,7961
|
|
20240223,143300,19764447257,536,536,536,536,9516
|
|
20240223,143200,19759346681,536,536,536,536,25003
|
|
20240223,143100,19745945073,536,536,536,536,32800
|
|
20240223,143000,19728364273,536,536,536,536,18552
|
|
20240223,142900,19718420401,536,536,536,536,1672
|
|
20240223,142800,19717524209,536,536,536,536,15142
|
|
20240223,142700,19709408097,536,536,536,536,23151
|
|
20240223,142600,19696999161,536,536,536,536,70658
|
|
20240223,142500,19659126473,536,536,536,536,69982
|
|
20240223,142400,19621616121,536,536,536,530,1794691
|
|
20240223,142300,18659990311,536,536,536,522,1424214
|
|
20240223,142200,17900315068,536,530,536,528,1602672
|
|
20240223,142100,17042208321,529,526,536,524,986291
|
|
20240223,142000,16518755718,526,509,536,508,1869359
|
|
20240223,141900,15530587727,509,505,509,501,258886
|
|
20240223,141800,15399803896,506,504,510,504,144855
|
|
20240223,141700,15326283204,506,513,514,504,99027
|
|
20240223,141600,15276026488,514,505,514,504,209414
|
|
20240223,141500,15169240386,505,510,511,503,178070
|
|
20240223,141400,15078987225,510,500,511,499,208381
|
|
20240223,141300,14973660772,500,498,501,497,101148
|
|
20240223,141200,14923169059,498,498,499,495,86296
|
|
20240223,141100,14880280807,498,500,503,495,147875
|
|
20240223,141000,14806569573,500,500,506,499,161690
|
|
20240223,140900,14725484745,501,503,507,492,369845
|
|
20240223,140800,14540101281,504,499,505,496,319161
|
|
20240223,140700,14380558431,499,499,510,492,433692
|
|
20240223,140600,14164723968,499,512,513,491,634433
|
|
20240223,140500,13845662967,512,514,514,510,146557
|
|
20240223,140400,13770622057,514,513,517,509,258636
|
|
20240223,140300,13638312555,513,510,520,509,245717
|
|
20240223,140200,13511872427,510,516,518,510,348218
|
|
20240223,140100,13332678362,516,511,527,509,701879
|
|
20240223,140000,12968828182,511,515,515,508,432514
|
|
20240223,135900,12747486732,515,520,522,513,773981
|
|
20240223,135800,12346583410,520,536,536,508,5233963
|
|
20240223,135700,9570253072,536,536,536,536,130239
|
|
20240223,135600,9500444968,536,536,536,536,143376
|
|
20240223,135500,9423595432,536,536,536,536,101605
|
|
20240223,135400,9369135152,536,536,536,536,322399
|
|
20240223,135300,9196329288,536,536,536,536,1983427
|
|
20240223,135200,8133212416,516,516,516,516,0
|
|
20240223,135100,8133212416,516,501,516,486,1253942
|
|
20240223,135000,7505120362,497,450,507,448,2851372
|
|
20240223,134900,6130359729,450,452,452,450,3320
|
|
20240223,134800,6128865133,453,453,453,453,0
|
|
20240223,134700,6128865133,453,454,454,451,18514
|
|
20240223,134600,6120478458,452,451,453,451,13452
|
|
20240223,134500,6114401605,451,451,452,451,5249
|
|
20240223,134400,6112034057,450,454,455,450,23573
|
|
20240223,134300,6101376181,454,452,454,452,4458
|
|
20240223,134200,6099353337,452,454,455,451,11013
|
|
20240223,134100,6094352298,451,451,454,451,710
|
|
20240223,134000,6094032085,454,454,454,451,4283
|
|
20240223,133900,6092097123,454,453,455,452,7872
|
|
20240223,133800,6088532946,454,452,455,452,9375
|
|
20240223,133700,6084267810,455,449,455,449,18576
|
|
20240223,133600,6075874473,449,453,453,449,17529
|
|
20240223,133500,6067977816,454,452,456,452,70157
|
|
20240223,133400,6036095050,453,450,453,449,39270
|
|
20240223,133300,6018394306,450,450,452,450,15252
|
|
20240223,133200,6011530704,450,450,451,450,14907
|
|
20240223,133100,6004819246,451,450,451,450,10473
|
|
20240223,133000,6000102046,449,446,449,446,1023
|
|
20240223,132900,5999642788,445,445,451,445,22208
|
|
20240223,132800,5989715843,445,446,446,444,15497
|
|
20240223,132700,5982817988,445,447,449,445,20444
|
|
20240223,132600,5973678041,447,447,447,446,11371
|
|
20240223,132500,5968596058,445,445,445,445,1850
|
|
20240223,132400,5967772808,445,444,445,444,1306
|
|
20240223,132300,5967191944,444,445,447,444,13709
|
|
20240223,132200,5961103932,445,445,448,445,2029
|
|
20240223,132100,5960197797,445,445,445,443,13621
|
|
20240223,132000,5954145440,443,445,446,443,7877
|
|
20240223,131900,5950636616,445,444,445,443,41948
|
|
20240223,131800,5932011035,443,444,445,442,30477
|
|
20240223,131700,5918512606,444,446,446,444,7249
|
|
20240223,131600,5915291483,446,443,446,443,48933
|
|
20240223,131500,5893607166,443,443,444,442,20806
|
|
20240223,131400,5884393447,443,444,446,443,22564
|
|
20240223,131300,5874378216,444,445,446,444,4871
|
|
20240223,131200,5872213175,445,446,446,444,10408
|
|
20240223,131100,5867583220,446,447,447,446,11454
|
|
20240223,131000,5862471439,446,448,448,446,23316
|
|
20240223,130900,5852057937,448,447,448,447,18776
|
|
20240223,130800,5843660012,448,450,451,447,5619
|
|
20240223,130700,5841133225,450,446,454,445,15906
|
|
20240223,130600,5834009300,448,445,448,444,34472
|
|
20240223,130500,5818619827,444,452,453,443,77152
|
|
20240223,130400,5784142368,453,455,455,453,37195
|
|
20240223,130300,5767257134,455,455,457,454,19525
|
|
20240223,130200,5758348529,454,453,456,453,16952
|
|
20240223,130100,5750648572,454,457,457,453,41300
|
|
20240223,130000,5731850861,457,456,457,456,35366
|
|
20240223,125900,5715715729,456,455,457,454,44673
|
|
20240223,125800,5695315490,456,455,457,454,23730
|
|
20240223,125700,5684496798,455,455,457,453,79144
|
|
20240223,125600,5648492161,455,456,457,453,188402
|
|
20240223,125500,5562613103,454,447,456,447,48884
|
|
20240223,125400,5540501223,449,450,451,445,54423
|
|
20240223,125300,5516100158,451,447,454,447,87137
|
|
20240223,125200,5476825238,448,444,449,444,7589
|
|
20240223,125100,5473427266,449,444,450,443,44223
|
|
20240223,125000,5453737145,442,443,444,442,6407
|
|
20240223,124900,5450898923,442,443,444,442,6437
|
|
20240223,124800,5448047929,443,443,443,443,1757
|
|
20240223,124700,5447269578,443,443,443,441,2636
|
|
20240223,124600,5446104410,443,443,443,441,4475
|
|
20240223,124500,5444127202,443,442,443,441,6318
|
|
20240223,124400,5441335457,442,441,443,441,3542
|
|
20240223,124300,5439770384,441,443,443,441,6437
|
|
20240223,124200,5436928990,443,444,444,443,11995
|
|
20240223,124100,5431605719,444,443,444,442,3936
|
|
20240223,124000,5429863870,443,442,443,442,1015
|
|
20240223,123900,5429415226,443,442,443,440,23649
|
|
20240223,123800,5419002485,441,441,442,440,63436
|
|
20240223,123700,5391049591,443,443,443,441,4350
|
|
20240223,123600,5389123941,443,441,443,440,20719
|
|
20240223,123500,5379995574,440,441,442,440,25380
|
|
20240223,123400,5368818593,441,444,444,441,8350
|
|
20240223,123300,5365135192,444,442,444,441,24918
|
|
20240223,123200,5354139470,442,442,443,440,17038
|
|
20240223,123100,5346625657,442,444,444,441,15178
|
|
20240223,123000,5339913859,444,445,445,440,26091
|
|
20240223,122900,5328414673,445,445,446,445,605
|
|
20240223,122800,5328145445,445,442,445,441,16330
|
|
20240223,122700,5320923595,442,446,446,440,36090
|
|
20240223,122600,5304961613,444,445,446,444,22012
|
|
20240223,122500,5295166303,444,445,445,444,2563
|
|
20240223,122400,5294026892,445,446,446,444,3239
|
|
20240223,122300,5292588074,446,444,446,444,24560
|
|
20240223,122200,5281662848,444,443,444,443,3142
|
|
20240223,122100,5280268542,443,443,444,443,6844
|
|
20240223,122000,5277236600,443,442,443,442,260
|
|
20240223,121900,5277121530,444,441,444,441,18262
|
|
20240223,121800,5269065534,441,445,445,440,7495
|
|
20240223,121700,5265746235,445,446,446,445,11385
|
|
20240223,121600,5260679788,446,444,446,443,15612
|
|
20240223,121500,5253736378,443,445,445,443,8916
|
|
20240223,121400,5249773053,446,444,446,444,10565
|
|
20240223,121300,5245073982,444,443,444,443,8000
|
|
20240223,121200,5241526258,443,440,443,439,20355
|
|
20240223,121100,5232550460,440,439,442,438,23228
|
|
20240223,121000,5222343763,439,441,442,439,15544
|
|
20240223,120900,5215506313,441,438,441,438,14011
|
|
20240223,120800,5209354287,439,438,440,438,27564
|
|
20240223,120700,5197259014,439,440,441,436,136841
|
|
20240223,120600,5137365572,440,443,443,439,23022
|
|
20240223,120500,5127238086,443,444,444,438,84070
|
|
20240223,120400,5090143622,444,445,446,444,1765
|
|
20240223,120300,5089358951,445,446,446,444,9015
|
|
20240223,120200,5085349755,445,446,446,444,3867
|
|
20240223,120100,5083628480,447,446,447,443,11907
|
|
20240223,120000,5078341735,447,443,447,443,11808
|
|
20240223,115900,5073103403,443,444,447,442,24274
|
|
20240223,115800,5062340812,445,447,447,445,32192
|
|
20240223,115700,5047996737,447,450,450,446,15921
|
|
20240223,115600,5040871215,449,449,450,449,11400
|
|
20240223,115500,5035752252,450,449,450,449,9717
|
|
20240223,115400,5031389316,449,452,452,449,18487
|
|
20240223,115300,5023081018,450,451,452,450,15148
|
|
20240223,115200,5016251362,452,453,453,451,20605
|
|
20240223,115100,5006931421,452,457,457,451,47517
|
|
20240223,115000,4985402645,453,452,457,449,105957
|
|
20240223,114900,4937421927,450,453,455,447,30520
|
|
20240223,114800,4923605244,449,450,453,446,33922
|
|
20240223,114700,4908416544,449,454,454,449,15484
|
|
20240223,114600,4901422933,452,449,457,449,43106
|
|
20240223,114500,4881853772,450,453,453,448,35171
|
|
20240223,114400,4866063153,451,452,452,445,97888
|
|
20240223,114300,4822315683,454,457,457,450,40069
|
|
20240223,114200,4804209025,457,457,458,457,1360
|
|
20240223,114100,4803587494,457,455,459,453,48054
|
|
20240223,114000,4781659374,455,458,459,455,19860
|
|
20240223,113900,4772590949,459,460,460,455,82451
|
|
20240223,113800,4734759704,459,453,460,453,145220
|
|
20240223,113700,4668342815,453,452,453,451,15855
|
|
20240223,113600,4661173105,452,451,452,451,20509
|
|
20240223,113500,4651919546,451,451,452,450,11706
|
|
20240223,113400,4646641330,451,451,452,450,14783
|
|
20240223,113300,4639971393,449,447,450,446,50385
|
|
20240223,113200,4617390493,447,445,449,445,30274
|
|
20240223,113100,4603862556,445,449,450,445,9745
|
|
20240223,113000,4599492726,449,450,452,448,16913
|
|
20240223,112900,4591876806,450,447,450,444,33376
|
|
20240223,112800,4576971105,447,451,452,446,29784
|
|
20240223,112700,4563605061,451,452,453,451,21724
|
|
20240223,112600,4553801992,451,451,453,450,27297
|
|
20240223,112500,4541478228,453,452,453,451,24104
|
|
20240223,112400,4530588292,453,453,454,450,28261
|
|
20240223,112300,4517818478,453,452,454,450,40042
|
|
20240223,112200,4499730889,452,453,455,451,64335
|
|
20240223,112100,4470555430,454,446,454,446,99448
|
|
20240223,112000,4425659900,446,444,446,444,44747
|
|
20240223,111900,4405755258,442,438,445,438,40330
|
|
20240223,111800,4387925893,438,441,441,438,59042
|
|
20240223,111700,4361984884,443,444,444,441,7112
|
|
20240223,111600,4358828322,444,440,445,440,35036
|
|
20240223,111500,4343320004,440,443,445,440,38888
|
|
20240223,111400,4326135864,443,443,444,442,25061
|
|
20240223,111300,4315033945,443,442,444,441,32164
|
|
20240223,111200,4300815743,439,439,442,438,25207
|
|
20240223,111100,4289753933,438,441,442,438,49851
|
|
20240223,111000,4267891212,440,445,445,440,60575
|
|
20240223,110900,4241115519,445,443,445,441,63102
|
|
20240223,110800,4213145666,442,439,444,438,67457
|
|
20240223,110700,4183417532,438,436,439,432,80175
|
|
20240223,110600,4148464534,434,441,446,432,304772
|
|
20240223,110500,4015599788,442,444,444,440,70502
|
|
20240223,110400,3984440617,444,449,449,438,264873
|
|
20240223,110300,3867309919,448,457,461,447,155258
|
|
20240223,110200,3797009292,457,467,468,450,453776
|
|
20240223,110100,3589922335,467,475,475,466,126432
|
|
20240223,110000,3530586621,474,472,476,471,154765
|
|
20240223,105900,3457229465,471,472,477,471,132824
|
|
20240223,105800,3394341865,472,471,476,471,112663
|
|
20240223,105700,3341026433,474,470,482,463,465075
|
|
20240223,105600,3120904118,470,477,478,468,356215
|
|
20240223,105500,2952736071,479,480,480,475,124516
|
|
20240223,105400,2893292121,480,489,490,474,297996
|
|
20240223,105300,2749439663,490,471,490,470,725001
|
|
20240223,105200,2399922940,470,477,478,470,257974
|
|
20240223,105100,2277905848,475,485,490,466,684351
|
|
20240223,105000,1949337729,485,480,493,463,1133088
|
|
20240223,104900,1406332905,478,470,485,465,1375250
|
|
20240223,104800,755120843,455,455,455,455,0
|
|
20240223,104700,755120843,455,445,455,444,645910
|
|
20240223,104600,464346809,445,425,449,425,463670
|
|
20240223,104500,260541013,426,413,428,413,64355
|
|
20240223,104400,233484688,413,413,413,413,14
|
|
20240223,104300,233478906,413,412,413,412,2086
|
|
20240223,104200,232619473,412,412,412,412,1075
|
|
20240223,104100,232176573,412,412,412,412,5
|
|
20240223,104000,232174513,412,412,412,412,2
|
|
20240223,103900,232173689,412,412,412,412,0
|
|
20240223,103800,232173689,412,412,412,412,1000
|
|
20240223,103700,231761689,411,411,411,411,0
|
|
20240223,103600,231761689,411,412,412,411,30
|
|
20240223,103500,231749358,411,411,411,411,16
|
|
20240223,103400,231742782,412,412,412,412,0
|
|
20240223,103300,231742782,412,412,412,412,150
|
|
20240223,103200,231680982,412,412,412,412,0
|
|
20240223,103100,231680982,412,412,412,411,11
|
|
20240223,103000,231676455,412,413,413,412,1716
|
|
20240223,102900,230969413,413,413,413,413,1
|
|
20240223,102800,230969000,412,412,412,412,100
|
|
20240223,102700,230927800,413,413,413,413,1
|
|
20240223,102600,230927387,413,413,413,413,48
|
|
20240223,102500,230907563,413,413,413,413,1000
|
|
20240223,102400,230494563,413,412,413,412,2570
|
|
20240223,102300,229434265,413,413,413,413,11
|
|
20240223,102200,229429722,413,413,413,413,15
|
|
20240223,102100,229423527,413,411,413,411,575
|
|
20240223,102000,229186802,411,413,413,411,10
|
|
20240223,101900,229182686,413,413,413,411,112
|
|
20240223,101800,229136450,411,411,411,411,0
|
|
20240223,101700,229136450,411,411,411,411,800
|
|
20240223,101600,228807650,410,413,413,410,33342
|
|
20240223,101500,215107336,414,414,414,414,0
|
|
20240223,101400,215107336,414,414,414,413,20
|
|
20240223,101300,215099066,414,414,414,414,1773
|
|
20240223,101200,214365044,413,413,413,413,4666
|
|
20240223,101100,212437986,411,411,411,411,16
|
|
20240223,101000,212431410,413,412,413,412,637
|
|
20240223,100900,212168965,410,410,410,410,17
|
|
20240223,100800,212161995,409,409,409,409,0
|
|
20240223,100700,212161995,409,409,409,409,0
|
|
20240223,100600,212161995,409,409,409,409,0
|
|
20240223,100500,212161995,409,412,412,409,18212
|
|
20240223,100400,204701386,412,413,413,412,9
|
|
20240223,100300,204697675,412,412,412,412,510
|
|
20240223,100200,204487555,413,411,413,411,1246
|
|
20240223,100100,203973023,413,413,413,413,2401
|
|
20240223,100000,202981410,412,412,412,412,1040
|
|
20240223,095900,202552930,411,412,412,411,69
|
|
20240223,095800,202524510,411,411,411,411,0
|
|
20240223,095700,202524510,411,411,411,411,150
|
|
20240223,095600,202462860,411,411,411,411,0
|
|
20240223,095500,202462860,411,411,411,411,1017
|
|
20240223,095400,202044873,410,410,410,410,4530
|
|
20240223,095300,200187573,410,410,410,409,13063
|
|
20240223,095200,194831744,410,411,411,410,7387
|
|
20240223,095100,191803070,410,410,410,410,20
|
|
20240223,095000,191794870,410,410,410,410,50
|
|
20240223,094900,191774370,411,410,411,410,5650
|
|
20240223,094800,189457869,410,410,410,410,14879
|
|
20240223,094700,183357479,410,410,410,410,188
|
|
20240223,094600,183280399,410,411,411,410,584
|
|
20240223,094500,183040500,412,412,412,411,453
|
|
20240223,094400,182853865,412,412,412,411,268
|
|
20240223,094300,182743452,412,411,412,411,32
|
|
20240223,094200,182730270,412,412,412,410,1686
|
|
20240223,094100,182038460,412,412,414,412,174
|
|
20240223,094000,181966434,413,415,415,410,1136
|
|
20240223,093900,181495123,415,410,415,410,554
|
|
20240223,093800,181267860,410,409,410,409,3072
|
|
20240223,093700,180011408,409,411,411,409,13
|
|
20240223,093600,180006073,409,409,411,409,12937
|
|
20240223,093500,174714238,409,411,411,409,42982
|
|
20240223,093400,157079697,411,412,413,411,28789
|
|
20240223,093300,145217223,412,414,414,412,2985
|
|
20240223,093200,143985370,413,413,413,413,8824
|
|
20240223,093100,140341058,413,413,416,413,32499
|
|
20240223,093000,126918963,413,413,413,412,26287
|
|
20240223,092900,116062532,413,413,413,413,6613
|
|
20240223,092800,113331363,413,413,414,412,34090
|
|
20240223,092700,99251046,413,417,417,413,38571
|
|
20240223,092600,83253471,417,415,417,415,19905
|
|
20240223,092500,74989850,415,416,416,415,6
|
|
20240223,092400,74987355,417,417,417,417,645
|
|
20240223,092300,74718390,417,414,417,414,479
|
|
20240223,092200,74520074,417,417,417,414,534
|
|
20240223,092100,74298986,413,413,417,413,2475
|
|
20240223,092000,73276807,415,416,416,414,2280
|
|
20240223,091900,72332773,414,414,414,413,5811
|
|
20240223,091800,69928016,414,415,415,414,15643
|
|
20240223,091700,63451300,416,417,417,416,4606
|
|
20240223,091600,61535176,417,417,417,416,749
|
|
20240223,091500,61223193,417,417,417,417,564
|
|
20240223,091400,60988005,417,418,419,417,8876
|
|
20240223,091300,57270061,414,418,418,414,7315
|
|
20240223,091200,54224210,418,417,420,417,18371
|
|
20240223,091100,46543098,417,417,417,417,5188
|
|
20240223,091000,44379702,417,417,417,415,2098
|
|
20240223,090900,43505836,415,414,416,413,14075
|
|
20240223,090800,37658825,414,414,414,414,2697
|
|
20240223,090700,36542267,414,416,416,414,230
|
|
20240223,090600,36446841,417,417,418,417,2194
|
|
20240223,090500,35531717,418,412,418,411,51933
|
|
20240223,090400,14038838,412,414,414,412,1910
|
|
20240223,090300,13249710,414,414,414,414,37
|
|
20240223,090200,13234392,413,413,413,413,0
|
|
20240223,090100,13234392,413,415,415,412,8393
|
|
20240223,090000,9759801,413,414,414,413,23584
|