717 lines
32 KiB
CSV
717 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,205400,1610556286,991,991,991,991,13862
|
|
20240223,205300,1610556286,991,991,991,991,0
|
|
20240223,205200,1610556286,991,991,991,991,0
|
|
20240223,205100,1610556286,991,991,991,991,0
|
|
20240223,205000,1610556286,991,991,991,991,0
|
|
20240223,204900,1610556286,991,991,991,991,0
|
|
20240223,204800,1610556286,991,991,991,991,0
|
|
20240223,204700,1610556286,991,991,991,991,0
|
|
20240223,204600,1610556286,991,991,991,991,0
|
|
20240223,204500,1610556286,991,991,991,991,0
|
|
20240223,204400,1610556286,991,991,991,991,0
|
|
20240223,204300,1610556286,991,991,991,991,0
|
|
20240223,204200,1610556286,991,991,991,991,0
|
|
20240223,204100,1610556286,991,991,991,991,0
|
|
20240223,204000,1610556286,991,991,991,991,0
|
|
20240223,203900,1610556286,991,991,991,991,0
|
|
20240223,203800,1610556286,991,991,991,991,0
|
|
20240223,203700,1610556286,991,991,991,991,0
|
|
20240223,203600,1610556286,991,991,991,991,0
|
|
20240223,203500,1610556286,991,991,991,991,0
|
|
20240223,203400,1610556286,991,991,991,991,0
|
|
20240223,203300,1610556286,991,991,991,991,0
|
|
20240223,203200,1610556286,991,991,991,991,0
|
|
20240223,203100,1610556286,991,991,991,991,0
|
|
20240223,203000,1610556286,991,991,991,991,0
|
|
20240223,202900,1610556286,991,991,991,991,0
|
|
20240223,202800,1610556286,991,991,991,991,0
|
|
20240223,202700,1610556286,991,991,991,991,0
|
|
20240223,202600,1610556286,991,991,991,991,0
|
|
20240223,202500,1610556286,991,991,991,991,0
|
|
20240223,202400,1610556286,991,991,991,991,13862
|
|
20240223,202300,1610556286,991,991,991,991,0
|
|
20240223,202200,1610556286,991,991,991,991,0
|
|
20240223,202100,1610556286,991,991,991,991,0
|
|
20240223,202000,1610556286,991,991,991,991,0
|
|
20240223,201900,1610556286,991,991,991,991,0
|
|
20240223,201800,1610556286,991,991,991,991,0
|
|
20240223,201700,1610556286,991,991,991,991,0
|
|
20240223,201600,1610556286,991,991,991,991,0
|
|
20240223,201500,1610556286,991,991,991,991,0
|
|
20240223,201400,1610556286,991,991,991,991,0
|
|
20240223,201300,1610556286,991,991,991,991,0
|
|
20240223,201200,1610556286,991,991,991,991,0
|
|
20240223,201100,1610556286,991,991,991,991,0
|
|
20240223,201000,1610556286,991,991,991,991,0
|
|
20240223,200900,1610556286,991,991,991,991,0
|
|
20240223,200800,1610556286,991,991,991,991,0
|
|
20240223,200700,1610556286,991,991,991,991,0
|
|
20240223,200600,1610556286,991,991,991,991,0
|
|
20240223,200500,1610556286,991,991,991,991,0
|
|
20240223,200400,1610556286,991,991,991,991,0
|
|
20240223,200300,1610556286,991,991,991,991,0
|
|
20240223,200200,1610556286,991,991,991,991,0
|
|
20240223,200100,1610556286,991,991,991,991,0
|
|
20240223,200000,1610556286,991,991,991,991,0
|
|
20240223,195900,1610556286,991,991,991,991,0
|
|
20240223,195800,1610556286,991,991,991,991,0
|
|
20240223,195700,1610556286,991,991,991,991,0
|
|
20240223,195600,1610556286,991,991,991,991,0
|
|
20240223,195500,1610556286,991,991,991,991,0
|
|
20240223,195400,1610556286,991,991,991,991,13862
|
|
20240223,195300,1610556286,991,991,991,991,0
|
|
20240223,195200,1610556286,991,991,991,991,0
|
|
20240223,195100,1610556286,991,991,991,991,0
|
|
20240223,195000,1610556286,991,991,991,991,0
|
|
20240223,194900,1610556286,991,991,991,991,0
|
|
20240223,194800,1610556286,991,991,991,991,0
|
|
20240223,194700,1610556286,991,991,991,991,0
|
|
20240223,194600,1610556286,991,991,991,991,0
|
|
20240223,194500,1610556286,991,991,991,991,0
|
|
20240223,194400,1610556286,991,991,991,991,0
|
|
20240223,194300,1610556286,991,991,991,991,0
|
|
20240223,194200,1610556286,991,991,991,991,0
|
|
20240223,194100,1610556286,991,991,991,991,0
|
|
20240223,194000,1610556286,991,991,991,991,0
|
|
20240223,193900,1610556286,991,991,991,991,0
|
|
20240223,193800,1610556286,991,991,991,991,0
|
|
20240223,193700,1610556286,991,991,991,991,0
|
|
20240223,193600,1610556286,991,991,991,991,0
|
|
20240223,193500,1610556286,991,991,991,991,0
|
|
20240223,193400,1610556286,991,991,991,991,0
|
|
20240223,193300,1610556286,991,991,991,991,0
|
|
20240223,193200,1610556286,991,991,991,991,0
|
|
20240223,193100,1610556286,991,991,991,991,0
|
|
20240223,193000,1610556286,991,991,991,991,0
|
|
20240223,192900,1610556286,991,991,991,991,0
|
|
20240223,192800,1610556286,991,991,991,991,0
|
|
20240223,192700,1610556286,991,991,991,991,0
|
|
20240223,192600,1610556286,991,991,991,991,0
|
|
20240223,192500,1610556286,991,991,991,991,0
|
|
20240223,192400,1610556286,991,991,991,991,13862
|
|
20240223,192300,1610556286,991,991,991,991,0
|
|
20240223,192200,1610556286,991,991,991,991,0
|
|
20240223,192100,1610556286,991,991,991,991,0
|
|
20240223,192000,1610556286,991,991,991,991,0
|
|
20240223,191900,1610556286,991,991,991,991,0
|
|
20240223,191800,1610556286,991,991,991,991,0
|
|
20240223,191700,1610556286,991,991,991,991,0
|
|
20240223,191600,1610556286,991,991,991,991,0
|
|
20240223,191500,1610556286,991,991,991,991,0
|
|
20240223,191400,1610556286,991,991,991,991,0
|
|
20240223,191300,1610556286,991,991,991,991,0
|
|
20240223,191200,1610556286,991,991,991,991,0
|
|
20240223,191100,1610556286,991,991,991,991,0
|
|
20240223,191000,1610556286,991,991,991,991,0
|
|
20240223,190900,1610556286,991,991,991,991,0
|
|
20240223,190800,1610556286,991,991,991,991,0
|
|
20240223,190700,1610556286,991,991,991,991,0
|
|
20240223,190600,1610556286,991,991,991,991,0
|
|
20240223,190500,1610556286,991,991,991,991,0
|
|
20240223,190400,1610556286,991,991,991,991,0
|
|
20240223,190300,1610556286,991,991,991,991,0
|
|
20240223,190200,1610556286,991,991,991,991,0
|
|
20240223,190100,1610556286,991,991,991,991,0
|
|
20240223,190000,1610556286,991,991,991,991,0
|
|
20240223,185900,1610556286,991,991,991,991,0
|
|
20240223,185800,1610556286,991,991,991,991,0
|
|
20240223,185700,1610556286,991,991,991,991,0
|
|
20240223,185600,1610556286,991,991,991,991,0
|
|
20240223,185500,1610556286,991,991,991,991,0
|
|
20240223,185400,1610556286,991,991,991,991,13862
|
|
20240223,185300,1610556286,991,991,991,991,0
|
|
20240223,185200,1610556286,991,991,991,991,0
|
|
20240223,185100,1610556286,991,991,991,991,0
|
|
20240223,185000,1610556286,991,991,991,991,0
|
|
20240223,184900,1610556286,991,991,991,991,0
|
|
20240223,184800,1610556286,991,991,991,991,0
|
|
20240223,184700,1610556286,991,991,991,991,0
|
|
20240223,184600,1610556286,991,991,991,991,0
|
|
20240223,184500,1610556286,991,991,991,991,0
|
|
20240223,184400,1610556286,991,991,991,991,0
|
|
20240223,184300,1610556286,991,991,991,991,0
|
|
20240223,184200,1610556286,991,991,991,991,0
|
|
20240223,184100,1610556286,991,991,991,991,0
|
|
20240223,184000,1610556286,991,991,991,991,0
|
|
20240223,183900,1610556286,991,991,991,991,0
|
|
20240223,183800,1610556286,991,991,991,991,0
|
|
20240223,183700,1610556286,991,991,991,991,0
|
|
20240223,183600,1610556286,991,991,991,991,0
|
|
20240223,183500,1610556286,991,991,991,991,0
|
|
20240223,183400,1610556286,991,991,991,991,0
|
|
20240223,183300,1610556286,991,991,991,991,0
|
|
20240223,183200,1610556286,991,991,991,991,0
|
|
20240223,183100,1610556286,991,991,991,991,0
|
|
20240223,183000,1610556286,991,991,991,991,0
|
|
20240223,182900,1610556286,991,991,991,991,0
|
|
20240223,182800,1610556286,991,991,991,991,0
|
|
20240223,182700,1610556286,991,991,991,991,0
|
|
20240223,182600,1610556286,991,991,991,991,0
|
|
20240223,182500,1610556286,991,991,991,991,0
|
|
20240223,182400,1610556286,991,991,991,991,13862
|
|
20240223,182300,1610556286,991,991,991,991,0
|
|
20240223,182200,1610556286,991,991,991,991,0
|
|
20240223,182100,1610556286,991,991,991,991,0
|
|
20240223,182000,1610556286,991,991,991,991,0
|
|
20240223,181900,1610556286,991,991,991,991,0
|
|
20240223,181800,1610556286,991,991,991,991,0
|
|
20240223,181700,1610556286,991,991,991,991,0
|
|
20240223,181600,1610556286,991,991,991,991,0
|
|
20240223,181500,1610556286,991,991,991,991,0
|
|
20240223,181400,1610556286,991,991,991,991,0
|
|
20240223,181300,1610556286,991,991,991,991,0
|
|
20240223,181200,1610556286,991,991,991,991,0
|
|
20240223,181100,1610556286,991,991,991,991,0
|
|
20240223,181000,1610556286,991,991,991,991,0
|
|
20240223,180900,1610556286,991,991,991,991,0
|
|
20240223,180800,1610556286,991,991,991,991,0
|
|
20240223,180700,1610556286,991,991,991,991,0
|
|
20240223,180600,1610556286,991,991,991,991,0
|
|
20240223,180500,1610556286,991,991,991,991,0
|
|
20240223,180400,1610556286,991,991,991,991,0
|
|
20240223,180300,1610556286,991,991,991,991,0
|
|
20240223,180200,1610556286,991,991,991,991,0
|
|
20240223,180100,1610556286,991,991,991,991,0
|
|
20240223,180000,1610556286,991,991,991,991,0
|
|
20240223,175900,1610556286,991,991,991,991,0
|
|
20240223,175800,1610556286,991,991,991,991,0
|
|
20240223,175700,1610556286,991,991,991,991,0
|
|
20240223,175600,1610556286,991,991,991,991,0
|
|
20240223,175500,1610556286,991,991,991,991,0
|
|
20240223,175400,1610556286,991,991,991,991,13862
|
|
20240223,175300,1610556286,991,991,991,991,0
|
|
20240223,175200,1610556286,991,991,991,991,0
|
|
20240223,175100,1610556286,991,991,991,991,0
|
|
20240223,175000,1610556286,991,991,991,991,0
|
|
20240223,174900,1610556286,991,991,991,991,0
|
|
20240223,174800,1610556286,991,991,991,991,0
|
|
20240223,174700,1610556286,991,991,991,991,0
|
|
20240223,174600,1610556286,991,991,991,991,0
|
|
20240223,174500,1610556286,991,991,991,991,0
|
|
20240223,174400,1610556286,991,991,991,991,0
|
|
20240223,174300,1610556286,991,991,991,991,0
|
|
20240223,174200,1610556286,991,991,991,991,0
|
|
20240223,174100,1610556286,991,991,991,991,0
|
|
20240223,174000,1610556286,991,991,991,991,0
|
|
20240223,173900,1610556286,991,991,991,991,0
|
|
20240223,173800,1610556286,991,991,991,991,0
|
|
20240223,173700,1610556286,991,991,991,991,0
|
|
20240223,173600,1610556286,991,991,991,991,0
|
|
20240223,173500,1610556286,991,991,991,991,0
|
|
20240223,173400,1610556286,991,991,991,991,0
|
|
20240223,173300,1610556286,991,991,991,991,0
|
|
20240223,173200,1610556286,991,991,991,991,0
|
|
20240223,173100,1610556286,991,991,991,991,0
|
|
20240223,173000,1610556286,991,991,991,991,0
|
|
20240223,172900,1610556286,991,991,991,991,0
|
|
20240223,172800,1610556286,991,991,991,991,0
|
|
20240223,172700,1610556286,991,991,991,991,0
|
|
20240223,172600,1610556286,991,991,991,991,0
|
|
20240223,172500,1610556286,991,991,991,991,0
|
|
20240223,172400,1610556286,991,991,991,991,13862
|
|
20240223,172300,1610556286,991,991,991,991,0
|
|
20240223,172200,1610556286,991,991,991,991,0
|
|
20240223,172100,1610556286,991,991,991,991,0
|
|
20240223,172000,1610556286,991,991,991,991,0
|
|
20240223,171900,1610556286,991,991,991,991,0
|
|
20240223,171800,1610556286,991,991,991,991,0
|
|
20240223,171700,1610556286,991,991,991,991,0
|
|
20240223,171600,1610556286,991,991,991,991,0
|
|
20240223,171500,1610556286,991,991,991,991,0
|
|
20240223,171400,1610556286,991,991,991,991,0
|
|
20240223,171300,1610556286,991,991,991,991,0
|
|
20240223,171200,1610556286,991,991,991,991,0
|
|
20240223,171100,1610556286,991,991,991,991,0
|
|
20240223,171000,1610556286,991,991,991,991,0
|
|
20240223,170900,1610556286,991,991,991,991,0
|
|
20240223,170800,1610556286,991,991,991,991,0
|
|
20240223,170700,1610556286,991,991,991,991,0
|
|
20240223,170600,1610556286,991,991,991,991,0
|
|
20240223,170500,1610556286,991,991,991,991,0
|
|
20240223,170400,1610556286,991,991,991,991,0
|
|
20240223,170300,1610556286,991,991,991,991,0
|
|
20240223,170200,1610556286,991,991,991,991,0
|
|
20240223,170100,1610556286,991,991,991,991,0
|
|
20240223,170000,1610556286,991,991,991,991,0
|
|
20240223,165900,1610556286,991,991,991,991,0
|
|
20240223,165800,1610556286,991,991,991,991,0
|
|
20240223,165700,1610556286,991,991,991,991,0
|
|
20240223,165600,1610556286,991,991,991,991,0
|
|
20240223,165500,1610556286,991,991,991,991,0
|
|
20240223,165400,1610556286,991,991,991,991,13862
|
|
20240223,165300,1610556286,991,991,991,991,0
|
|
20240223,165200,1610556286,991,991,991,991,0
|
|
20240223,165100,1610556286,991,991,991,991,0
|
|
20240223,165000,1610556286,991,991,991,991,0
|
|
20240223,164900,1610556286,991,991,991,991,0
|
|
20240223,164800,1610556286,991,991,991,991,0
|
|
20240223,164700,1610556286,991,991,991,991,0
|
|
20240223,164600,1610556286,991,991,991,991,0
|
|
20240223,164500,1610556286,991,991,991,991,0
|
|
20240223,164400,1610556286,991,991,991,991,0
|
|
20240223,164300,1610556286,991,991,991,991,0
|
|
20240223,164200,1610556286,991,991,991,991,0
|
|
20240223,164100,1610556286,991,991,991,991,0
|
|
20240223,164000,1610556286,991,991,991,991,0
|
|
20240223,163900,1610556286,991,991,991,991,0
|
|
20240223,163800,1610556286,991,991,991,991,0
|
|
20240223,163700,1610556286,991,991,991,991,0
|
|
20240223,163600,1610556286,991,991,991,991,0
|
|
20240223,163500,1610556286,991,991,991,991,0
|
|
20240223,163400,1610556286,991,991,991,991,0
|
|
20240223,163300,1610556286,991,991,991,991,0
|
|
20240223,163200,1610556286,991,991,991,991,0
|
|
20240223,163100,1610556286,991,991,991,991,0
|
|
20240223,163000,1610556286,991,991,991,991,0
|
|
20240223,162900,1610556286,991,991,991,991,0
|
|
20240223,162800,1610556286,991,991,991,991,0
|
|
20240223,162700,1610556286,991,991,991,991,0
|
|
20240223,162600,1610556286,991,991,991,991,0
|
|
20240223,162500,1610556286,991,991,991,991,0
|
|
20240223,162400,1610556286,991,991,991,991,13862
|
|
20240223,162300,1610556286,991,991,991,991,0
|
|
20240223,162200,1610556286,991,991,991,991,0
|
|
20240223,162100,1610556286,991,991,991,991,0
|
|
20240223,162000,1610556286,991,991,991,991,0
|
|
20240223,161900,1610556286,991,991,991,991,0
|
|
20240223,161800,1610556286,991,991,991,991,0
|
|
20240223,161700,1610556286,991,991,991,991,0
|
|
20240223,161600,1610556286,991,991,991,991,0
|
|
20240223,161500,1610556286,991,991,991,991,0
|
|
20240223,161400,1610556286,991,991,991,991,0
|
|
20240223,161300,1610556286,991,991,991,991,0
|
|
20240223,161200,1610556286,991,991,991,991,0
|
|
20240223,161100,1610556286,991,991,991,991,0
|
|
20240223,161000,1610556286,991,991,991,991,0
|
|
20240223,160900,1610556286,991,991,991,991,0
|
|
20240223,160800,1610556286,991,991,991,991,0
|
|
20240223,160700,1610556286,991,991,991,991,0
|
|
20240223,160600,1610556286,991,991,991,991,0
|
|
20240223,160500,1610556286,991,991,991,991,0
|
|
20240223,160400,1610556286,991,991,991,991,0
|
|
20240223,160300,1610556286,991,991,991,991,0
|
|
20240223,160200,1610556286,991,991,991,991,0
|
|
20240223,160100,1610556286,991,991,991,991,0
|
|
20240223,160000,1610556286,991,991,991,991,0
|
|
20240223,155900,1610556286,991,991,991,991,0
|
|
20240223,155800,1610556286,991,991,991,991,0
|
|
20240223,155700,1610556286,991,991,991,991,0
|
|
20240223,155600,1610556286,991,991,991,991,0
|
|
20240223,155500,1610556286,991,991,991,991,0
|
|
20240223,155400,1610556286,991,991,991,991,13862
|
|
20240223,155300,1610556286,991,991,991,991,0
|
|
20240223,155200,1610556286,991,991,991,991,0
|
|
20240223,155100,1610556286,991,991,991,991,0
|
|
20240223,155000,1610556286,991,991,991,991,0
|
|
20240223,154900,1610556286,991,991,991,991,0
|
|
20240223,154800,1610556286,991,991,991,991,0
|
|
20240223,154700,1610556286,991,991,991,991,0
|
|
20240223,154600,1610556286,991,991,991,991,0
|
|
20240223,154500,1610556286,991,991,991,991,0
|
|
20240223,154400,1610556286,991,991,991,991,0
|
|
20240223,154300,1610556286,991,991,991,991,0
|
|
20240223,154200,1610556286,991,991,991,991,0
|
|
20240223,154100,1610556286,991,991,991,991,0
|
|
20240223,154000,1610556286,991,991,991,991,0
|
|
20240223,153900,1610556286,991,991,991,991,0
|
|
20240223,153800,1610556286,991,991,991,991,0
|
|
20240223,153700,1610556286,991,991,991,991,0
|
|
20240223,153600,1610556286,991,991,991,991,0
|
|
20240223,153500,1610556286,991,991,991,991,0
|
|
20240223,153400,1610556286,991,991,991,991,0
|
|
20240223,153300,1610556286,991,991,991,991,0
|
|
20240223,153200,1610556286,991,991,991,991,0
|
|
20240223,153100,1610556286,991,991,991,991,0
|
|
20240223,153000,1610556286,991,991,991,991,13862
|
|
20240223,152900,1596819044,991,991,991,991,0
|
|
20240223,152800,1596819044,991,991,991,991,0
|
|
20240223,152700,1596819044,991,991,991,991,0
|
|
20240223,152600,1596819044,991,991,991,991,0
|
|
20240223,152500,1596819044,991,991,991,991,0
|
|
20240223,152400,1596819044,991,991,991,991,0
|
|
20240223,152300,1596819044,991,991,991,991,0
|
|
20240223,152200,1596819044,991,991,991,991,0
|
|
20240223,152100,1596819044,991,991,991,991,0
|
|
20240223,152000,1596819044,991,991,991,991,0
|
|
20240223,151900,1596819044,991,991,991,987,1660
|
|
20240223,151800,1595176836,991,982,991,982,1192
|
|
20240223,151700,1593995645,991,983,991,983,20017
|
|
20240223,151600,1574188199,981,981,981,981,520
|
|
20240223,151500,1573678079,983,981,983,980,722
|
|
20240223,151400,1572969620,981,983,983,981,1512
|
|
20240223,151300,1571486328,981,983,983,981,670
|
|
20240223,151200,1570827979,983,983,983,983,382
|
|
20240223,151100,1570452473,982,982,982,982,0
|
|
20240223,151000,1570452473,982,983,983,981,373
|
|
20240223,150900,1570086180,983,983,983,982,843
|
|
20240223,150800,1569257834,985,985,985,985,0
|
|
20240223,150700,1569257834,985,985,985,981,511
|
|
20240223,150600,1568756470,982,980,982,980,1047
|
|
20240223,150500,1567729310,980,980,980,980,8549
|
|
20240223,150400,1559351290,980,981,981,980,654
|
|
20240223,150300,1558710234,980,980,980,980,370
|
|
20240223,150200,1558347634,980,981,981,980,515
|
|
20240223,150100,1557842914,980,980,980,980,0
|
|
20240223,150000,1557842914,980,981,981,980,826
|
|
20240223,145900,1557032934,981,981,981,981,0
|
|
20240223,145800,1557032934,981,981,981,981,160
|
|
20240223,145700,1556875974,981,981,981,980,1042
|
|
20240223,145600,1555854343,981,981,981,981,413
|
|
20240223,145500,1555449190,981,982,982,981,399
|
|
20240223,145400,1555057544,981,982,982,981,327
|
|
20240223,145300,1554736431,982,982,985,982,820
|
|
20240223,145200,1553930252,981,982,982,981,961
|
|
20240223,145100,1552987132,982,981,982,981,1513
|
|
20240223,145000,1551502858,984,984,984,984,0
|
|
20240223,144900,1551502858,984,984,984,984,529
|
|
20240223,144800,1550982322,984,984,984,984,0
|
|
20240223,144700,1550982322,984,984,984,984,11
|
|
20240223,144600,1550971498,981,981,981,981,4651
|
|
20240223,144500,1546408867,982,982,982,982,46
|
|
20240223,144400,1546363695,983,983,983,983,0
|
|
20240223,144300,1546363695,983,983,983,983,12
|
|
20240223,144200,1546351899,984,984,984,984,41
|
|
20240223,144100,1546311555,985,985,985,985,510
|
|
20240223,144000,1545809205,985,985,985,985,919
|
|
20240223,143900,1544903990,983,983,983,983,220
|
|
20240223,143800,1544687730,983,983,983,983,0
|
|
20240223,143700,1544687730,983,983,983,983,1500
|
|
20240223,143600,1543213230,980,981,981,980,1265
|
|
20240223,143500,1541973328,983,983,983,980,1993
|
|
20240223,143400,1540019021,982,982,982,982,220
|
|
20240223,143300,1539802981,983,984,984,983,3336
|
|
20240223,143200,1536523593,985,985,987,985,1111
|
|
20240223,143100,1535428107,985,985,986,985,309
|
|
20240223,143000,1535123741,985,988,988,984,1639
|
|
20240223,142900,1533504438,988,985,988,985,6773
|
|
20240223,142800,1526822877,985,973,985,973,4180
|
|
20240223,142700,1522729401,972,972,972,972,2
|
|
20240223,142600,1522727457,972,973,973,972,1076
|
|
20240223,142500,1521681509,972,971,972,971,382
|
|
20240223,142400,1521310257,970,972,972,970,1696
|
|
20240223,142300,1519664429,971,974,974,971,36226
|
|
20240223,142200,1484479557,972,974,974,972,3133
|
|
20240223,142100,1481429179,973,974,974,973,1296
|
|
20240223,142000,1480167851,973,976,976,973,8184
|
|
20240223,141900,1472201212,976,976,976,976,552
|
|
20240223,141800,1471662460,975,976,976,975,851
|
|
20240223,141700,1470832666,976,976,978,976,601
|
|
20240223,141600,1470246086,976,977,977,975,1301
|
|
20240223,141500,1468975747,978,977,979,977,584
|
|
20240223,141400,1468405176,980,980,980,980,830
|
|
20240223,141300,1467591776,983,983,983,983,0
|
|
20240223,141200,1467591776,983,980,983,980,4545
|
|
20240223,141100,1463136483,980,980,980,980,2
|
|
20240223,141000,1463134523,976,978,978,976,3000
|
|
20240223,140900,1460206270,980,980,980,980,1
|
|
20240223,140800,1460205290,980,980,980,980,0
|
|
20240223,140700,1460205290,980,980,980,980,4
|
|
20240223,140600,1460201370,978,978,978,978,0
|
|
20240223,140500,1460201370,978,978,978,978,1
|
|
20240223,140400,1460200392,978,978,978,978,2
|
|
20240223,140300,1460198436,978,980,980,978,47
|
|
20240223,140200,1460152435,980,981,982,980,13
|
|
20240223,140100,1460139692,980,980,980,980,0
|
|
20240223,140000,1460139692,980,979,980,979,1067
|
|
20240223,135900,1459094077,983,975,983,975,1228
|
|
20240223,135800,1457893272,974,974,974,974,0
|
|
20240223,135700,1457893272,974,974,974,974,0
|
|
20240223,135600,1457893272,974,975,975,974,704
|
|
20240223,135500,1457207558,974,974,974,974,500
|
|
20240223,135400,1456720558,974,974,974,974,10
|
|
20240223,135300,1456710818,973,973,973,973,0
|
|
20240223,135200,1456710818,973,980,980,973,9048
|
|
20240223,135100,1447898317,977,977,977,977,0
|
|
20240223,135000,1447898317,977,979,979,977,548
|
|
20240223,134900,1447361887,978,978,978,978,0
|
|
20240223,134800,1447361887,978,978,978,978,0
|
|
20240223,134700,1447361887,978,978,978,978,19
|
|
20240223,134600,1447343305,976,976,976,976,0
|
|
20240223,134500,1447343305,976,977,977,976,10460
|
|
20240223,134400,1437133024,976,976,976,976,635
|
|
20240223,134300,1436513264,976,976,976,976,0
|
|
20240223,134200,1436513264,976,976,976,976,1
|
|
20240223,134100,1436512288,980,980,980,980,10
|
|
20240223,134000,1436502488,980,980,980,980,0
|
|
20240223,133900,1436502488,980,980,980,980,707
|
|
20240223,133800,1435809628,981,981,981,981,70
|
|
20240223,133700,1435740958,983,983,983,983,500
|
|
20240223,133600,1435249458,983,983,983,983,0
|
|
20240223,133500,1435249458,983,983,983,983,0
|
|
20240223,133400,1435249458,983,983,983,983,4
|
|
20240223,133300,1435245526,973,973,973,973,0
|
|
20240223,133200,1435245526,973,982,982,973,10396
|
|
20240223,133100,1425075494,982,983,983,982,2861
|
|
20240223,133000,1422263342,983,983,983,983,2096
|
|
20240223,132900,1420202974,982,982,982,982,0
|
|
20240223,132800,1420202974,982,982,982,982,0
|
|
20240223,132700,1420202974,982,982,982,982,1000
|
|
20240223,132600,1419220974,981,979,981,979,4005
|
|
20240223,132500,1415297534,979,979,979,979,0
|
|
20240223,132400,1415297534,979,979,979,979,0
|
|
20240223,132300,1415297534,979,979,979,979,0
|
|
20240223,132200,1415297534,979,980,980,976,527
|
|
20240223,132100,1414781622,979,978,979,978,254
|
|
20240223,132000,1414532970,978,976,978,976,14
|
|
20240223,131900,1414519294,976,976,976,976,309
|
|
20240223,131800,1414217710,976,976,976,975,13
|
|
20240223,131700,1414205023,976,975,976,975,612
|
|
20240223,131600,1413608301,976,976,976,976,32
|
|
20240223,131500,1413577069,976,976,976,976,20
|
|
20240223,131400,1413557549,976,976,976,976,21
|
|
20240223,131300,1413537053,976,976,976,976,0
|
|
20240223,131200,1413537053,976,976,976,976,29
|
|
20240223,131100,1413508749,976,976,976,976,1
|
|
20240223,131000,1413507773,976,976,976,976,2
|
|
20240223,130900,1413505821,976,976,976,976,381
|
|
20240223,130800,1413133965,976,976,976,976,2
|
|
20240223,130700,1413132013,975,975,975,975,120
|
|
20240223,130600,1413015013,973,974,974,973,661
|
|
20240223,130500,1412371699,974,974,974,974,581
|
|
20240223,130400,1411805805,976,976,976,976,3
|
|
20240223,130300,1411802877,972,973,975,972,5123
|
|
20240223,130200,1406819993,979,979,979,979,51
|
|
20240223,130100,1406770064,972,972,972,972,35
|
|
20240223,130000,1406736044,972,978,978,972,1164
|
|
20240223,125900,1405604223,979,979,979,979,0
|
|
20240223,125800,1405604223,979,979,979,979,1
|
|
20240223,125700,1405603244,980,974,980,973,186
|
|
20240223,125600,1405422128,974,974,974,974,807
|
|
20240223,125500,1404636110,974,974,974,974,96
|
|
20240223,125400,1404542606,974,974,974,974,0
|
|
20240223,125300,1404542606,974,979,979,974,6515
|
|
20240223,125200,1398188210,979,979,979,979,0
|
|
20240223,125100,1398188210,979,979,979,979,0
|
|
20240223,125000,1398188210,979,981,981,979,1358
|
|
20240223,124900,1396857327,981,983,983,980,2356
|
|
20240223,124800,1394544907,983,984,984,983,2095
|
|
20240223,124700,1392484545,984,984,984,984,23
|
|
20240223,124600,1392461913,984,984,984,983,512
|
|
20240223,124500,1391958121,984,984,984,984,0
|
|
20240223,124400,1391958121,984,984,984,984,0
|
|
20240223,124300,1391958121,984,985,985,984,900
|
|
20240223,124200,1391072021,985,984,985,984,531
|
|
20240223,124100,1390549186,985,985,985,985,0
|
|
20240223,124000,1390549186,985,985,985,984,125
|
|
20240223,123900,1390426122,986,986,986,986,630
|
|
20240223,123800,1389804942,987,986,987,985,413
|
|
20240223,123700,1389397928,985,985,985,985,287
|
|
20240223,123600,1389115233,985,985,985,985,1
|
|
20240223,123500,1389114248,985,985,985,985,1
|
|
20240223,123400,1389113263,984,984,984,984,100
|
|
20240223,123300,1389014863,984,984,984,984,95
|
|
20240223,123200,1388921383,984,984,984,984,412
|
|
20240223,123100,1388515975,984,985,985,984,8
|
|
20240223,123000,1388508100,985,985,985,985,238
|
|
20240223,122900,1388273670,984,984,984,984,0
|
|
20240223,122800,1388273670,984,985,985,984,94
|
|
20240223,122700,1388181170,984,984,984,984,20
|
|
20240223,122600,1388161490,985,984,985,984,97
|
|
20240223,122500,1388066026,985,985,985,985,24
|
|
20240223,122400,1388042386,985,985,985,985,4
|
|
20240223,122300,1388038446,985,985,985,985,19
|
|
20240223,122200,1388019731,985,985,985,985,389
|
|
20240223,122100,1387636566,985,985,985,985,1
|
|
20240223,122000,1387635581,985,985,985,985,0
|
|
20240223,121900,1387635581,985,984,985,984,8
|
|
20240223,121800,1387627707,984,985,985,984,11
|
|
20240223,121700,1387616873,981,981,981,981,0
|
|
20240223,121600,1387616873,981,982,982,981,100
|
|
20240223,121500,1387518763,982,985,985,982,4
|
|
20240223,121400,1387514829,986,985,986,981,1036
|
|
20240223,121300,1386497291,986,986,986,986,126
|
|
20240223,121200,1386373055,986,986,986,986,700
|
|
20240223,121100,1385682855,986,986,986,986,1
|
|
20240223,121000,1385681869,979,979,979,979,0
|
|
20240223,120900,1385681869,979,985,985,979,531
|
|
20240223,120800,1385159224,985,984,985,984,7
|
|
20240223,120700,1385152333,979,979,979,979,8
|
|
20240223,120600,1385144501,979,985,985,979,729
|
|
20240223,120500,1384429810,984,986,986,984,6129
|
|
20240223,120400,1378393344,985,986,987,985,9003
|
|
20240223,120300,1369525285,985,984,985,984,1130
|
|
20240223,120200,1368412785,983,982,983,982,652
|
|
20240223,120100,1367771870,980,979,980,979,9066
|
|
20240223,120000,1358887194,979,979,979,975,1146
|
|
20240223,115900,1357765272,975,975,975,975,6
|
|
20240223,115800,1357759422,975,975,976,975,38
|
|
20240223,115700,1357722370,975,974,975,974,27
|
|
20240223,115600,1357696048,972,973,973,972,170
|
|
20240223,115500,1357530804,973,973,973,972,1339
|
|
20240223,115400,1356228070,973,973,975,973,3316
|
|
20240223,115300,1352998511,973,973,975,973,27
|
|
20240223,115200,1352972200,973,973,973,973,6
|
|
20240223,115100,1352966362,973,974,975,973,1194
|
|
20240223,115000,1351803359,974,974,975,974,226
|
|
20240223,114900,1351583215,974,974,974,974,50
|
|
20240223,114800,1351534515,974,975,975,974,147
|
|
20240223,114700,1351391205,975,975,975,974,150
|
|
20240223,114600,1351245025,975,975,975,975,806
|
|
20240223,114500,1350459175,975,975,975,975,50
|
|
20240223,114400,1350410425,975,975,979,975,57
|
|
20240223,114300,1350354838,975,975,975,975,51
|
|
20240223,114200,1350305113,975,975,975,975,50
|
|
20240223,114100,1350256363,975,975,975,975,63
|
|
20240223,114000,1350194938,975,975,975,975,8
|
|
20240223,113900,1350187138,975,975,975,975,106
|
|
20240223,113800,1350083788,975,975,975,975,233
|
|
20240223,113700,1349856613,975,975,979,975,244
|
|
20240223,113600,1349618665,975,979,980,975,351
|
|
20240223,113500,1349275554,976,976,976,976,2351
|
|
20240223,113400,1346980978,976,979,979,976,1088
|
|
20240223,113300,1345915835,979,979,979,979,3916
|
|
20240223,113200,1342082071,979,979,980,979,3593
|
|
20240223,113100,1338564505,979,979,979,979,100
|
|
20240223,113000,1338466605,980,979,980,979,1180
|
|
20240223,112900,1337310318,979,979,979,979,97
|
|
20240223,112800,1337215355,979,979,979,979,1226
|
|
20240223,112700,1336015101,979,979,979,979,840
|
|
20240223,112600,1335192741,980,975,980,975,4675
|
|
20240223,112500,1330628388,975,976,976,975,1295
|
|
20240223,112400,1329365683,975,980,980,975,1239
|
|
20240223,112300,1328153921,980,979,980,979,51
|
|
20240223,112200,1328103989,979,979,979,979,97
|
|
20240223,112100,1328009026,979,979,979,979,102
|
|
20240223,112000,1327909168,979,978,979,975,7445
|
|
20240223,111900,1320628006,979,979,979,978,201
|
|
20240223,111800,1320431276,978,978,979,978,96
|
|
20240223,111700,1320337387,978,978,978,978,102
|
|
20240223,111600,1320237631,978,978,978,976,3194
|
|
20240223,111500,1317117167,978,978,978,978,97
|
|
20240223,111400,1317022301,978,978,979,978,97
|
|
20240223,111300,1316927434,978,978,978,978,96
|
|
20240223,111200,1316833546,978,978,978,978,285
|
|
20240223,111100,1316554816,980,978,980,977,596
|
|
20240223,111000,1315971136,977,977,977,977,97
|
|
20240223,110900,1315876367,977,977,977,977,4794
|
|
20240223,110800,1311192629,977,977,977,977,2355
|
|
20240223,110700,1308891794,977,977,977,977,105
|
|
20240223,110600,1308789209,980,980,980,980,50
|
|
20240223,110500,1308740209,980,975,980,975,749
|
|
20240223,110400,1308006434,975,980,984,974,3206
|
|
20240223,110300,1304870209,980,980,981,974,5634
|
|
20240223,110200,1299363926,980,981,981,980,3088
|
|
20240223,110100,1296336842,981,982,982,981,474
|
|
20240223,110000,1295871548,984,984,984,984,100
|
|
20240223,105900,1295773148,985,985,985,985,0
|
|
20240223,105800,1295773148,985,985,985,985,500
|
|
20240223,105700,1295280648,985,985,985,985,1
|
|
20240223,105600,1295279663,980,980,980,980,20
|
|
20240223,105500,1295260063,984,985,985,984,1111
|
|
20240223,105400,1294166829,985,985,985,984,385
|
|
20240223,105300,1293787687,984,984,984,984,1286
|
|
20240223,105200,1292522263,980,984,984,980,8083
|
|
20240223,105100,1284578307,984,983,984,983,152
|
|
20240223,105000,1284428851,984,983,984,983,2806
|
|
20240223,104900,1281670552,983,981,983,980,717
|
|
20240223,104800,1280967492,983,984,984,983,1104
|
|
20240223,104700,1279882210,983,982,983,982,1850
|
|
20240223,104600,1278064118,980,980,981,980,3147
|
|
20240223,104500,1274977068,980,975,980,975,4017
|
|
20240223,104400,1271044619,974,974,975,974,219
|
|
20240223,104300,1270831312,974,973,974,973,276
|
|
20240223,104200,1270562601,973,973,973,973,377
|
|
20240223,104100,1270195780,972,972,972,972,3886
|
|
20240223,104000,1266418588,971,972,972,971,1865
|
|
20240223,103900,1264607669,972,972,972,972,1091
|
|
20240223,103800,1263547217,972,972,972,972,14
|
|
20240223,103700,1263533609,971,971,971,971,109
|
|
20240223,103600,1263427770,972,972,972,970,1154
|
|
20240223,103500,1262306282,972,970,972,970,11
|
|
20240223,103400,1262295610,971,972,972,971,1376
|
|
20240223,103300,1260959250,972,972,972,972,320
|
|
20240223,103200,1260648210,973,974,974,973,609
|
|
20240223,103100,1260055474,975,975,975,975,2
|
|
20240223,103000,1260053524,973,975,975,973,91
|
|
20240223,102900,1259964896,975,975,975,975,2360
|
|
20240223,102800,1257663896,975,972,975,972,1051
|
|
20240223,102700,1256639854,972,971,972,971,31
|
|
20240223,102600,1256609724,972,972,972,972,589
|
|
20240223,102500,1256037216,972,970,972,970,5347
|
|
20240223,102400,1250850007,970,970,970,970,0
|
|
20240223,102300,1250850007,970,967,970,967,3177
|
|
20240223,102200,1247776829,966,967,967,966,1705
|
|
20240223,102100,1246128703,967,967,967,967,3184
|
|
20240223,102000,1243049775,967,967,967,967,317
|
|
20240223,101900,1242743236,967,967,967,967,819
|
|
20240223,101800,1241951263,966,966,966,966,648
|
|
20240223,101700,1241325295,965,965,967,965,738
|
|
20240223,101600,1240612385,965,966,966,965,602
|
|
20240223,101500,1240031354,966,966,966,964,717
|
|
20240223,101400,1239339317,967,963,968,963,192
|
|
20240223,101300,1239154336,967,967,967,967,0
|
|
20240223,101200,1239154336,967,968,968,962,26567
|
|
20240223,101100,1213523510,967,967,968,967,3128
|
|
20240223,101000,1210498731,968,969,969,968,4296
|
|
20240223,100900,1206338927,969,972,972,969,2013
|
|
20240223,100800,1204388300,972,969,972,968,3041
|
|
20240223,100700,1201443448,969,969,969,969,9285
|
|
20240223,100600,1192446283,969,969,969,969,996
|
|
20240223,100500,1191481159,969,969,969,969,1144
|
|
20240223,100400,1190372623,965,964,965,964,3001
|
|
20240223,100300,1187478519,965,964,965,963,5304
|
|
20240223,100200,1182368312,965,970,970,964,8847
|
|
20240223,100100,1173828224,970,965,970,965,11449
|
|
20240223,100000,1162741219,965,964,969,964,483
|
|
20240223,095900,1162274916,970,969,970,962,7998
|
|
20240223,095800,1154544495,967,972,972,967,9310
|
|
20240223,095700,1145514331,971,971,972,970,786
|
|
20240223,095600,1144751127,972,972,972,972,1410
|
|
20240223,095500,1143380607,972,968,973,968,3771
|
|
20240223,095400,1139717298,968,970,972,967,10097
|
|
20240223,095300,1129931472,972,970,972,970,3421
|
|
20240223,095200,1126610484,970,969,973,969,5636
|
|
20240223,095100,1121139933,970,970,970,968,2146
|
|
20240223,095000,1119060408,972,970,972,967,7985
|
|
20240223,094900,1111313188,970,965,970,965,4412
|
|
20240223,094800,1107049688,962,959,962,958,33578
|
|
20240223,094700,1074819644,959,961,961,958,13656
|
|
20240223,094600,1061717111,960,960,960,958,52545
|
|
20240223,094500,1011278610,960,959,960,958,56858
|
|
20240223,094400,956725047,959,959,959,956,9974
|
|
20240223,094300,947178115,959,959,960,958,11972
|
|
20240223,094200,935702802,960,960,960,958,20833
|
|
20240223,094100,915715604,960,956,960,951,45579
|
|
20240223,094000,872151794,956,951,961,951,15135
|
|
20240223,093900,857695756,954,968,968,951,47509
|
|
20240223,093800,812072772,968,967,973,965,20517
|
|
20240223,093700,792249567,965,980,980,962,81502
|
|
20240223,093600,712936698,980,985,985,980,63355
|
|
20240223,093500,650841197,984,982,984,981,9165
|
|
20240223,093400,641847372,982,985,985,981,21153
|
|
20240223,093300,621054289,985,985,986,984,8308
|
|
20240223,093200,612867729,985,985,985,984,11828
|
|
20240223,093100,601219028,985,985,985,984,4135
|
|
20240223,093000,597146148,984,985,987,984,57633
|
|
20240223,092900,540407841,987,990,990,986,9667
|
|
20240223,092800,530861537,990,994,994,990,26649
|
|
20240223,092700,504404892,993,1002,1002,992,19244
|
|
20240223,092600,485295999,1002,998,1003,998,15287
|
|
20240223,092500,470003647,997,989,997,989,17704
|
|
20240223,092400,452407649,988,988,988,986,27828
|
|
20240223,092300,424954084,988,989,990,985,18024
|
|
20240223,092200,407175896,990,992,992,990,23064
|
|
20240223,092100,384330875,991,993,993,991,10409
|
|
20240223,092000,374003119,993,995,995,992,9233
|
|
20240223,091900,364832759,995,996,996,995,3155
|
|
20240223,091800,361691405,997,997,998,996,5020
|
|
20240223,091700,356686325,997,1001,1001,997,4981
|
|
20240223,091600,351715469,1002,997,1002,997,5434
|
|
20240223,091500,346277998,996,1001,1001,996,1661
|
|
20240223,091400,344621695,1001,995,1001,992,30974
|
|
20240223,091300,313728844,995,997,998,990,14068
|
|
20240223,091200,299747204,998,996,1001,995,18656
|
|
20240223,091100,281138207,996,996,1000,996,15152
|
|
20240223,091000,266024173,996,1010,1010,995,36523
|
|
20240223,090900,229488781,1010,1015,1018,1010,26276
|
|
20240223,090800,202876792,1015,1022,1023,1015,13365
|
|
20240223,090700,189229377,1023,1021,1023,1021,1184
|
|
20240223,090600,188020263,1021,1013,1021,1013,11777
|
|
20240223,090500,176037344,1012,1011,1012,1010,1432
|
|
20240223,090400,174589578,1011,1023,1024,1010,6131
|
|
20240223,090300,168358837,1016,1006,1025,1004,19228
|
|
20240223,090200,148815983,1004,1011,1013,1000,38701
|
|
20240223,090100,109890805,1007,1015,1027,1007,61816
|
|
20240223,090000,47181055,1019,1033,1033,1019,38328
|