624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192100,3003076882,435,435,435,435,87404
|
|
20240222,192000,3003076882,435,435,435,435,0
|
|
20240222,191900,3003076882,435,435,435,435,0
|
|
20240222,191800,3003076882,435,435,435,435,0
|
|
20240222,191700,3003076882,435,435,435,435,0
|
|
20240222,191600,3003076882,435,435,435,435,0
|
|
20240222,191500,3003076882,435,435,435,435,0
|
|
20240222,191400,3003076882,435,435,435,435,0
|
|
20240222,191300,3003076882,435,435,435,435,0
|
|
20240222,191200,3003076882,435,435,435,435,0
|
|
20240222,191100,3003076882,435,435,435,435,0
|
|
20240222,191000,3003076882,435,435,435,435,0
|
|
20240222,190900,3003076882,435,435,435,435,0
|
|
20240222,190800,3003076882,435,435,435,435,0
|
|
20240222,190700,3003076882,435,435,435,435,0
|
|
20240222,190600,3003076882,435,435,435,435,0
|
|
20240222,190500,3003076882,435,435,435,435,0
|
|
20240222,190400,3003076882,435,435,435,435,0
|
|
20240222,190300,3003076882,435,435,435,435,0
|
|
20240222,190200,3003076882,435,435,435,435,0
|
|
20240222,190100,3003076882,435,435,435,435,0
|
|
20240222,190000,3003076882,435,435,435,435,0
|
|
20240222,185900,3003076882,435,435,435,435,0
|
|
20240222,185800,3003076882,435,435,435,435,0
|
|
20240222,185700,3003076882,435,435,435,435,0
|
|
20240222,185600,3003076882,435,435,435,435,0
|
|
20240222,185500,3003076882,435,435,435,435,0
|
|
20240222,185400,3003076882,435,435,435,435,0
|
|
20240222,185300,3003076882,435,435,435,435,0
|
|
20240222,185200,3003076882,435,435,435,435,0
|
|
20240222,185100,3003076882,435,435,435,435,87404
|
|
20240222,185000,3003076882,435,435,435,435,0
|
|
20240222,184900,3003076882,435,435,435,435,0
|
|
20240222,184800,3003076882,435,435,435,435,0
|
|
20240222,184700,3003076882,435,435,435,435,0
|
|
20240222,184600,3003076882,435,435,435,435,0
|
|
20240222,184500,3003076882,435,435,435,435,0
|
|
20240222,184400,3003076882,435,435,435,435,0
|
|
20240222,184300,3003076882,435,435,435,435,0
|
|
20240222,184200,3003076882,435,435,435,435,0
|
|
20240222,184100,3003076882,435,435,435,435,0
|
|
20240222,184000,3003076882,435,435,435,435,0
|
|
20240222,183900,3003076882,435,435,435,435,0
|
|
20240222,183800,3003076882,435,435,435,435,0
|
|
20240222,183700,3003076882,435,435,435,435,0
|
|
20240222,183600,3003076882,435,435,435,435,0
|
|
20240222,183500,3003076882,435,435,435,435,0
|
|
20240222,183400,3003076882,435,435,435,435,0
|
|
20240222,183300,3003076882,435,435,435,435,0
|
|
20240222,183200,3003076882,435,435,435,435,0
|
|
20240222,183100,3003076882,435,435,435,435,0
|
|
20240222,183000,3003076882,435,435,435,435,0
|
|
20240222,182900,3003076882,435,435,435,435,0
|
|
20240222,182800,3003076882,435,435,435,435,0
|
|
20240222,182700,3003076882,435,435,435,435,0
|
|
20240222,182600,3003076882,435,435,435,435,0
|
|
20240222,182500,3003076882,435,435,435,435,0
|
|
20240222,182400,3003076882,435,435,435,435,0
|
|
20240222,182300,3003076882,435,435,435,435,0
|
|
20240222,182200,3003076882,435,435,435,435,0
|
|
20240222,182100,3003076882,435,435,435,435,87404
|
|
20240222,182000,3003076882,435,435,435,435,0
|
|
20240222,181900,3003076882,435,435,435,435,0
|
|
20240222,181800,3003076882,435,435,435,435,0
|
|
20240222,181700,3003076882,435,435,435,435,0
|
|
20240222,181600,3003076882,435,435,435,435,0
|
|
20240222,181500,3003076882,435,435,435,435,0
|
|
20240222,181400,3003076882,435,435,435,435,0
|
|
20240222,181300,3003076882,435,435,435,435,0
|
|
20240222,181200,3003076882,435,435,435,435,0
|
|
20240222,181100,3003076882,435,435,435,435,0
|
|
20240222,181000,3003076882,435,435,435,435,0
|
|
20240222,180900,3003076882,435,435,435,435,0
|
|
20240222,180800,3003076882,435,435,435,435,0
|
|
20240222,180700,3003076882,435,435,435,435,0
|
|
20240222,180600,3003076882,435,435,435,435,0
|
|
20240222,180500,3003076882,435,435,435,435,0
|
|
20240222,180400,3003076882,435,435,435,435,0
|
|
20240222,180300,3003076882,435,435,435,435,0
|
|
20240222,180200,3003076882,435,435,435,435,0
|
|
20240222,180100,3003076882,435,435,435,435,0
|
|
20240222,180000,3003076882,435,435,435,435,0
|
|
20240222,175900,3003076882,435,435,435,435,0
|
|
20240222,175800,3003076882,435,435,435,435,0
|
|
20240222,175700,3003076882,435,435,435,435,0
|
|
20240222,175600,3003076882,435,435,435,435,0
|
|
20240222,175500,3003076882,435,435,435,435,0
|
|
20240222,175400,3003076882,435,435,435,435,0
|
|
20240222,175300,3003076882,435,435,435,435,0
|
|
20240222,175200,3003076882,435,435,435,435,0
|
|
20240222,175100,3003076882,435,435,435,435,87404
|
|
20240222,175000,3003076882,435,435,435,435,0
|
|
20240222,174900,3003076882,435,435,435,435,0
|
|
20240222,174800,3003076882,435,435,435,435,0
|
|
20240222,174700,3003076882,435,435,435,435,0
|
|
20240222,174600,3003076882,435,435,435,435,0
|
|
20240222,174500,3003076882,435,435,435,435,0
|
|
20240222,174400,3003076882,435,435,435,435,0
|
|
20240222,174300,3003076882,435,435,435,435,0
|
|
20240222,174200,3003076882,435,435,435,435,0
|
|
20240222,174100,3003076882,435,435,435,435,0
|
|
20240222,174000,3003076882,435,435,435,435,0
|
|
20240222,173900,3003076882,435,435,435,435,0
|
|
20240222,173800,3003076882,435,435,435,435,0
|
|
20240222,173700,3003076882,435,435,435,435,0
|
|
20240222,173600,3003076882,435,435,435,435,0
|
|
20240222,173500,3003076882,435,435,435,435,0
|
|
20240222,173400,3003076882,435,435,435,435,0
|
|
20240222,173300,3003076882,435,435,435,435,0
|
|
20240222,173200,3003076882,435,435,435,435,0
|
|
20240222,173100,3003076882,435,435,435,435,0
|
|
20240222,173000,3003076882,435,435,435,435,0
|
|
20240222,172900,3003076882,435,435,435,435,0
|
|
20240222,172800,3003076882,435,435,435,435,0
|
|
20240222,172700,3003076882,435,435,435,435,0
|
|
20240222,172600,3003076882,435,435,435,435,0
|
|
20240222,172500,3003076882,435,435,435,435,0
|
|
20240222,172400,3003076882,435,435,435,435,0
|
|
20240222,172300,3003076882,435,435,435,435,0
|
|
20240222,172200,3003076882,435,435,435,435,0
|
|
20240222,172100,3003076882,435,435,435,435,87404
|
|
20240222,172000,3003076882,435,435,435,435,0
|
|
20240222,171900,3003076882,435,435,435,435,0
|
|
20240222,171800,3003076882,435,435,435,435,0
|
|
20240222,171700,3003076882,435,435,435,435,0
|
|
20240222,171600,3003076882,435,435,435,435,0
|
|
20240222,171500,3003076882,435,435,435,435,0
|
|
20240222,171400,3003076882,435,435,435,435,0
|
|
20240222,171300,3003076882,435,435,435,435,0
|
|
20240222,171200,3003076882,435,435,435,435,0
|
|
20240222,171100,3003076882,435,435,435,435,0
|
|
20240222,171000,3003076882,435,435,435,435,0
|
|
20240222,170900,3003076882,435,435,435,435,0
|
|
20240222,170800,3003076882,435,435,435,435,0
|
|
20240222,170700,3003076882,435,435,435,435,0
|
|
20240222,170600,3003076882,435,435,435,435,0
|
|
20240222,170500,3003076882,435,435,435,435,0
|
|
20240222,170400,3003076882,435,435,435,435,0
|
|
20240222,170300,3003076882,435,435,435,435,0
|
|
20240222,170200,3003076882,435,435,435,435,0
|
|
20240222,170100,3003076882,435,435,435,435,0
|
|
20240222,170000,3003076882,435,435,435,435,0
|
|
20240222,165900,3003076882,435,435,435,435,0
|
|
20240222,165800,3003076882,435,435,435,435,0
|
|
20240222,165700,3003076882,435,435,435,435,0
|
|
20240222,165600,3003076882,435,435,435,435,0
|
|
20240222,165500,3003076882,435,435,435,435,0
|
|
20240222,165400,3003076882,435,435,435,435,0
|
|
20240222,165300,3003076882,435,435,435,435,0
|
|
20240222,165200,3003076882,435,435,435,435,0
|
|
20240222,165100,3003076882,435,435,435,435,87404
|
|
20240222,165000,3003076882,435,435,435,435,0
|
|
20240222,164900,3003076882,435,435,435,435,0
|
|
20240222,164800,3003076882,435,435,435,435,0
|
|
20240222,164700,3003076882,435,435,435,435,0
|
|
20240222,164600,3003076882,435,435,435,435,0
|
|
20240222,164500,3003076882,435,435,435,435,0
|
|
20240222,164400,3003076882,435,435,435,435,0
|
|
20240222,164300,3003076882,435,435,435,435,0
|
|
20240222,164200,3003076882,435,435,435,435,0
|
|
20240222,164100,3003076882,435,435,435,435,0
|
|
20240222,164000,3003076882,435,435,435,435,0
|
|
20240222,163900,3003076882,435,435,435,435,0
|
|
20240222,163800,3003076882,435,435,435,435,0
|
|
20240222,163700,3003076882,435,435,435,435,0
|
|
20240222,163600,3003076882,435,435,435,435,0
|
|
20240222,163500,3003076882,435,435,435,435,0
|
|
20240222,163400,3003076882,435,435,435,435,0
|
|
20240222,163300,3003076882,435,435,435,435,0
|
|
20240222,163200,3003076882,435,435,435,435,0
|
|
20240222,163100,3003076882,435,435,435,435,0
|
|
20240222,163000,3003076882,435,435,435,435,0
|
|
20240222,162900,3003076882,435,435,435,435,0
|
|
20240222,162800,3003076882,435,435,435,435,0
|
|
20240222,162700,3003076882,435,435,435,435,0
|
|
20240222,162600,3003076882,435,435,435,435,0
|
|
20240222,162500,3003076882,435,435,435,435,0
|
|
20240222,162400,3003076882,435,435,435,435,0
|
|
20240222,162300,3003076882,435,435,435,435,0
|
|
20240222,162200,3003076882,435,435,435,435,0
|
|
20240222,162100,3003076882,435,435,435,435,87404
|
|
20240222,162000,3003076882,435,435,435,435,0
|
|
20240222,161900,3003076882,435,435,435,435,0
|
|
20240222,161800,3003076882,435,435,435,435,0
|
|
20240222,161700,3003076882,435,435,435,435,0
|
|
20240222,161600,3003076882,435,435,435,435,0
|
|
20240222,161500,3003076882,435,435,435,435,0
|
|
20240222,161400,3003076882,435,435,435,435,0
|
|
20240222,161300,3003076882,435,435,435,435,0
|
|
20240222,161200,3003076882,435,435,435,435,0
|
|
20240222,161100,3003076882,435,435,435,435,0
|
|
20240222,161000,3003076882,435,435,435,435,0
|
|
20240222,160900,3003076882,435,435,435,435,0
|
|
20240222,160800,3003076882,435,435,435,435,0
|
|
20240222,160700,3003076882,435,435,435,435,0
|
|
20240222,160600,3003076882,435,435,435,435,0
|
|
20240222,160500,3003076882,435,435,435,435,0
|
|
20240222,160400,3003076882,435,435,435,435,0
|
|
20240222,160300,3003076882,435,435,435,435,0
|
|
20240222,160200,3003076882,435,435,435,435,0
|
|
20240222,160100,3003076882,435,435,435,435,0
|
|
20240222,160000,3003076882,435,435,435,435,0
|
|
20240222,155900,3003076882,435,435,435,435,0
|
|
20240222,155800,3003076882,435,435,435,435,0
|
|
20240222,155700,3003076882,435,435,435,435,0
|
|
20240222,155600,3003076882,435,435,435,435,0
|
|
20240222,155500,3003076882,435,435,435,435,0
|
|
20240222,155400,3003076882,435,435,435,435,0
|
|
20240222,155300,3003076882,435,435,435,435,0
|
|
20240222,155200,3003076882,435,435,435,435,0
|
|
20240222,155100,3003076882,435,435,435,435,87404
|
|
20240222,155000,3003076882,435,435,435,435,0
|
|
20240222,154900,3003076882,435,435,435,435,0
|
|
20240222,154800,3003076882,435,435,435,435,0
|
|
20240222,154700,3003076882,435,435,435,435,0
|
|
20240222,154600,3003076882,435,435,435,435,0
|
|
20240222,154500,3003076882,435,435,435,435,0
|
|
20240222,154400,3003076882,435,435,435,435,0
|
|
20240222,154300,3003076882,435,435,435,435,0
|
|
20240222,154200,3003076882,435,435,435,435,0
|
|
20240222,154100,3003076882,435,435,435,435,0
|
|
20240222,154000,3003076882,435,435,435,435,0
|
|
20240222,153900,3003076882,435,435,435,435,0
|
|
20240222,153800,3003076882,435,435,435,435,0
|
|
20240222,153700,3003076882,435,435,435,435,0
|
|
20240222,153600,3003076882,435,435,435,435,0
|
|
20240222,153500,3003076882,435,435,435,435,0
|
|
20240222,153400,3003076882,435,435,435,435,0
|
|
20240222,153300,3003076882,435,435,435,435,0
|
|
20240222,153200,3003076882,435,435,435,435,0
|
|
20240222,153100,3003076882,435,435,435,435,0
|
|
20240222,153000,3003076882,435,435,435,435,87404
|
|
20240222,152900,2965056142,435,435,435,435,0
|
|
20240222,152800,2965056142,435,435,435,435,0
|
|
20240222,152700,2965056142,435,435,435,435,0
|
|
20240222,152600,2965056142,435,435,435,435,0
|
|
20240222,152500,2965056142,435,435,435,435,0
|
|
20240222,152400,2965056142,435,435,435,435,0
|
|
20240222,152300,2965056142,435,435,435,435,0
|
|
20240222,152200,2965056142,435,435,435,435,0
|
|
20240222,152100,2965056142,435,435,435,435,0
|
|
20240222,152000,2965056142,435,435,435,435,0
|
|
20240222,151900,2965056142,435,436,436,434,72746
|
|
20240222,151800,2933417233,435,436,436,435,58108
|
|
20240222,151700,2908137969,436,436,436,435,16030
|
|
20240222,151600,2901149992,436,436,436,435,20389
|
|
20240222,151500,2892260408,436,435,436,435,13339
|
|
20240222,151400,2886448743,435,437,437,435,22256
|
|
20240222,151300,2876745219,437,437,437,437,10341
|
|
20240222,151200,2872226202,437,437,437,436,3038
|
|
20240222,151100,2870898662,437,437,437,437,478
|
|
20240222,151000,2870689776,436,436,437,436,1502
|
|
20240222,150900,2870034704,436,437,437,436,3055
|
|
20240222,150800,2868702669,437,436,437,436,10115
|
|
20240222,150700,2864292414,436,436,436,436,380
|
|
20240222,150600,2864126734,437,436,437,436,4779
|
|
20240222,150500,2862042628,436,437,437,436,2468
|
|
20240222,150400,2860966579,436,437,437,436,2208
|
|
20240222,150300,2860002115,437,437,437,437,319
|
|
20240222,150200,2859862712,437,437,437,437,775
|
|
20240222,150100,2859524037,436,436,437,436,1714
|
|
20240222,150000,2858775529,436,437,437,436,5707
|
|
20240222,145900,2856282070,437,437,437,437,1
|
|
20240222,145800,2856281633,436,436,436,435,1100
|
|
20240222,145700,2855802849,436,436,436,436,15717
|
|
20240222,145600,2848950237,436,436,436,436,10
|
|
20240222,145500,2848945877,436,438,438,436,6062
|
|
20240222,145400,2846301723,437,438,438,437,1065
|
|
20240222,145300,2845836285,438,437,438,437,815
|
|
20240222,145200,2845479922,437,437,437,436,7845
|
|
20240222,145100,2842053057,437,437,437,437,4657
|
|
20240222,145000,2840017948,437,437,437,437,611
|
|
20240222,144900,2839750941,437,436,437,436,326
|
|
20240222,144800,2839608483,437,437,437,437,1003
|
|
20240222,144700,2839170172,436,436,436,435,2477
|
|
20240222,144600,2838091226,436,436,436,435,25358
|
|
20240222,144500,2827040737,436,437,437,436,2448
|
|
20240222,144400,2825973101,437,437,437,437,1
|
|
20240222,144300,2825972664,437,437,438,437,3713
|
|
20240222,144200,2824349582,438,438,438,438,561
|
|
20240222,144100,2824103864,437,437,437,436,29939
|
|
20240222,144000,2811038475,437,437,437,436,7510
|
|
20240222,143900,2807756803,437,437,437,437,276
|
|
20240222,143800,2807636191,437,437,437,436,519
|
|
20240222,143700,2807409632,437,437,437,437,7194
|
|
20240222,143600,2804265854,437,436,437,436,4948
|
|
20240222,143500,2802108525,436,436,437,436,11754
|
|
20240222,143400,2796983680,436,436,436,436,2424
|
|
20240222,143300,2795926816,436,436,436,435,1752
|
|
20240222,143200,2795164186,435,436,436,435,2780
|
|
20240222,143100,2793954866,435,435,435,435,630
|
|
20240222,143000,2793680816,435,435,435,435,3627
|
|
20240222,142900,2792103071,435,436,436,435,1446
|
|
20240222,142800,2791473616,436,436,436,435,680
|
|
20240222,142700,2791177137,436,435,436,435,3571
|
|
20240222,142600,2789621724,435,435,435,435,3230
|
|
20240222,142500,2788216674,436,435,436,435,1950
|
|
20240222,142400,2787368423,436,436,436,435,2150
|
|
20240222,142300,2786432673,436,435,436,435,1526
|
|
20240222,142200,2785767338,435,436,436,435,24
|
|
20240222,142100,2785756875,436,436,436,436,518
|
|
20240222,142000,2785531027,436,435,436,435,182
|
|
20240222,141900,2785451756,435,435,435,434,10828
|
|
20240222,141800,2780748551,435,435,436,434,64940
|
|
20240222,141700,2752499660,435,436,436,435,190
|
|
20240222,141600,2752416910,436,436,436,436,131
|
|
20240222,141500,2752359794,435,436,436,435,2105
|
|
20240222,141400,2751444069,436,436,437,436,302
|
|
20240222,141300,2751312396,436,436,437,435,8549
|
|
20240222,141200,2747588535,436,436,436,435,2268
|
|
20240222,141100,2746600323,436,436,436,435,8006
|
|
20240222,141000,2743117481,435,436,436,435,33501
|
|
20240222,140900,2728513565,437,437,438,437,7807
|
|
20240222,140800,2725101666,437,438,438,437,2915
|
|
20240222,140700,2723827810,437,438,438,437,4885
|
|
20240222,140600,2721692065,438,438,438,436,27711
|
|
20240222,140500,2709584043,438,437,438,437,1134
|
|
20240222,140400,2709087355,437,438,439,437,9519
|
|
20240222,140300,2704926305,439,439,439,439,1323
|
|
20240222,140200,2704345508,439,439,439,439,203
|
|
20240222,140100,2704256391,439,439,439,439,1551
|
|
20240222,140000,2703575502,439,439,439,439,1
|
|
20240222,135900,2703575063,439,439,439,437,1399
|
|
20240222,135800,2702962481,439,437,439,437,974
|
|
20240222,135700,2702536740,437,437,439,437,19822
|
|
20240222,135600,2693874424,437,440,440,436,73589
|
|
20240222,135500,2661595408,440,440,440,440,2009
|
|
20240222,135400,2660711448,440,440,440,440,1
|
|
20240222,135300,2660711008,439,439,440,439,1857
|
|
20240222,135200,2659895777,440,439,440,439,114
|
|
20240222,135100,2659845717,439,439,440,439,2066
|
|
20240222,135000,2658938739,440,438,440,438,618
|
|
20240222,134900,2658667425,439,439,439,438,7390
|
|
20240222,134800,2655423235,439,439,439,439,10361
|
|
20240222,134700,2650874756,439,439,439,439,1050
|
|
20240222,134600,2650413806,439,437,439,437,423
|
|
20240222,134500,2650228113,437,438,439,437,2518
|
|
20240222,134400,2649125217,439,438,439,438,25070
|
|
20240222,134300,2638144546,438,438,438,438,10444
|
|
20240222,134200,2633570074,437,438,438,437,8048
|
|
20240222,134100,2630051051,437,437,437,436,18209
|
|
20240222,134000,2622093720,437,437,437,437,151
|
|
20240222,133900,2622027733,437,437,437,437,300
|
|
20240222,133800,2621896633,436,436,436,436,404
|
|
20240222,133700,2621720489,437,438,438,437,18799
|
|
20240222,133600,2613505320,437,437,438,437,1564
|
|
20240222,133500,2612821801,438,437,438,437,1206
|
|
20240222,133400,2612293575,438,437,438,437,1941
|
|
20240222,133300,2611445356,437,436,437,436,13718
|
|
20240222,133200,2605450661,437,437,437,437,0
|
|
20240222,133100,2605450661,437,437,437,437,32
|
|
20240222,133000,2605436677,437,437,437,437,100
|
|
20240222,132900,2605392977,437,437,437,436,1327
|
|
20240222,132800,2604813178,437,437,437,437,115
|
|
20240222,132700,2604762923,437,437,437,436,1002
|
|
20240222,132600,2604326049,437,437,437,436,8220
|
|
20240222,132500,2600740903,437,436,437,436,229
|
|
20240222,132400,2600641058,436,437,437,436,2441
|
|
20240222,132300,2599574570,437,437,437,436,7902
|
|
20240222,132200,2596123947,437,436,437,436,14781
|
|
20240222,132100,2589677000,437,436,437,436,891
|
|
20240222,132000,2589288523,436,436,436,436,43592
|
|
20240222,131900,2570282411,435,435,435,435,128
|
|
20240222,131800,2570226731,435,435,435,435,6973
|
|
20240222,131700,2567193476,435,436,436,435,17255
|
|
20240222,131600,2559687051,435,436,436,435,726
|
|
20240222,131500,2559371215,435,436,436,435,2553
|
|
20240222,131400,2558260659,435,435,435,435,961
|
|
20240222,131300,2557842624,436,436,436,435,1018
|
|
20240222,131200,2557399776,435,435,436,435,7786
|
|
20240222,131100,2554012766,435,436,436,435,22475
|
|
20240222,131000,2544236042,436,436,436,436,57
|
|
20240222,130900,2544211190,436,436,436,436,10803
|
|
20240222,130800,2539501082,435,436,436,435,1300
|
|
20240222,130700,2538935480,436,436,436,436,350
|
|
20240222,130600,2538782880,436,436,436,436,2010
|
|
20240222,130500,2537906520,436,435,436,435,8380
|
|
20240222,130400,2534261214,436,436,436,435,661
|
|
20240222,130300,2533973668,436,435,436,435,504
|
|
20240222,130200,2533754427,435,435,435,435,5556
|
|
20240222,130100,2531337567,436,436,436,435,21174
|
|
20240222,130000,2522125614,436,437,437,436,22924
|
|
20240222,125900,2512124308,436,437,437,436,2
|
|
20240222,125800,2512123435,437,436,437,436,13237
|
|
20240222,125700,2506339995,435,436,436,435,296
|
|
20240222,125600,2506210940,437,437,437,437,268
|
|
20240222,125500,2506093824,437,437,437,437,2000
|
|
20240222,125400,2505219824,437,437,437,436,188
|
|
20240222,125300,2505137670,437,436,437,435,23195
|
|
20240222,125200,2495024641,436,436,436,436,2444
|
|
20240222,125100,2493959057,435,436,436,435,49
|
|
20240222,125000,2493937722,436,435,436,435,6
|
|
20240222,124900,2493935107,435,435,436,435,25376
|
|
20240222,124800,2482896544,435,435,436,435,2292
|
|
20240222,124700,2481899510,435,435,435,435,3181
|
|
20240222,124600,2480515775,435,435,436,434,2207
|
|
20240222,124500,2479557181,435,436,436,435,8461
|
|
20240222,124400,2475876635,436,435,436,435,1205
|
|
20240222,124300,2475352430,435,436,436,435,3431
|
|
20240222,124200,2473859944,435,436,436,435,10253
|
|
20240222,124100,2469390058,437,437,437,436,506
|
|
20240222,124000,2469169341,437,437,437,437,104
|
|
20240222,123900,2469123893,437,436,437,436,902
|
|
20240222,123800,2468730619,436,436,436,436,26037
|
|
20240222,123700,2457378487,436,435,436,435,20363
|
|
20240222,123600,2448520577,435,434,435,434,33875
|
|
20240222,123500,2433805962,434,434,435,434,5052
|
|
20240222,123400,2431612675,435,435,436,435,8437
|
|
20240222,123300,2427942575,435,435,435,435,15001
|
|
20240222,123200,2421417140,436,435,436,435,5103
|
|
20240222,123100,2419197235,435,435,435,435,11278
|
|
20240222,123000,2414291305,435,435,435,435,3635
|
|
20240222,122900,2412710080,436,436,436,436,2435
|
|
20240222,122800,2411648420,435,436,436,435,3020
|
|
20240222,122700,2410332967,436,437,437,436,4446
|
|
20240222,122600,2408394504,437,437,437,435,8477
|
|
20240222,122500,2404698901,437,436,437,436,7109
|
|
20240222,122400,2401599374,437,436,437,436,6131
|
|
20240222,122300,2398925791,436,436,436,436,1929
|
|
20240222,122200,2398084747,435,435,435,435,1383
|
|
20240222,122100,2397483142,435,436,436,435,1876
|
|
20240222,122000,2396665294,435,435,435,434,19687
|
|
20240222,121900,2388101649,435,435,435,435,3562
|
|
20240222,121800,2386552179,435,435,435,435,377
|
|
20240222,121700,2386388184,435,435,435,434,3228
|
|
20240222,121600,2384984084,435,435,435,435,115
|
|
20240222,121500,2384934059,434,434,435,434,33577
|
|
20240222,121400,2370361531,435,435,435,435,369
|
|
20240222,121300,2370201016,435,435,435,434,474
|
|
20240222,121200,2369995137,435,435,435,435,3444
|
|
20240222,121100,2368496997,435,434,435,433,21633
|
|
20240222,121000,2359111375,433,435,435,433,69530
|
|
20240222,120900,2328952142,435,435,435,435,4191
|
|
20240222,120800,2327129057,435,435,435,435,1360
|
|
20240222,120700,2326537457,435,436,437,435,31333
|
|
20240222,120600,2312892140,436,435,436,434,13646
|
|
20240222,120500,2306956532,434,436,436,434,32466
|
|
20240222,120400,2292861790,436,436,436,435,13151
|
|
20240222,120300,2287137954,436,436,436,435,90635
|
|
20240222,120200,2247702794,436,437,437,436,48689
|
|
20240222,120100,2226450389,438,438,438,438,3469
|
|
20240222,120000,2224930967,438,438,438,438,474
|
|
20240222,115900,2224723355,438,437,438,437,3982
|
|
20240222,115800,2222983220,437,438,439,437,11446
|
|
20240222,115700,2217979891,438,438,439,437,34264
|
|
20240222,115600,2202982240,438,438,438,437,10425
|
|
20240222,115500,2198416290,438,437,438,437,24563
|
|
20240222,115400,2187672322,437,436,437,436,1513
|
|
20240222,115300,2187012441,437,437,437,436,107
|
|
20240222,115200,2186965692,437,437,437,437,5380
|
|
20240222,115100,2184614632,437,437,437,436,23633
|
|
20240222,115000,2174290386,437,436,437,436,6694
|
|
20240222,114900,2171368873,436,435,436,435,6450
|
|
20240222,114800,2168557977,435,436,436,435,2655
|
|
20240222,114700,2167400897,436,436,436,435,5765
|
|
20240222,114600,2164893088,436,437,437,435,28781
|
|
20240222,114500,2152344052,437,436,437,436,7655
|
|
20240222,114400,2149006388,436,436,437,435,10239
|
|
20240222,114300,2144545308,436,435,436,435,29088
|
|
20240222,114200,2131866951,435,434,435,434,9709
|
|
20240222,114100,2127644886,435,435,435,434,4459
|
|
20240222,114000,2125706923,434,434,434,434,3418
|
|
20240222,113900,2124223511,433,435,435,433,16726
|
|
20240222,113800,2116969011,434,435,435,434,23930
|
|
20240222,113700,2106582424,434,433,434,433,27043
|
|
20240222,113600,2094858654,433,434,434,432,27875
|
|
20240222,113500,2082790278,434,434,434,433,4253
|
|
20240222,113400,2080947933,434,434,434,434,1553
|
|
20240222,113300,2080273931,433,434,434,433,7084
|
|
20240222,113200,2077205857,434,434,434,433,58474
|
|
20240222,113100,2051884296,433,434,435,433,21673
|
|
20240222,113000,2042482967,433,435,435,433,42809
|
|
20240222,112900,2023904054,434,434,435,434,10092
|
|
20240222,112800,2019520589,435,435,436,435,6986
|
|
20240222,112700,2016481648,435,436,436,435,27272
|
|
20240222,112600,2004617210,435,437,437,435,62646
|
|
20240222,112500,1977344447,437,436,437,436,5632
|
|
20240222,112400,1974883293,436,437,437,436,5360
|
|
20240222,112300,1972540986,436,438,439,436,21271
|
|
20240222,112200,1963237416,438,439,439,438,78
|
|
20240222,112100,1963203177,438,438,438,437,15814
|
|
20240222,112000,1956276647,438,438,438,437,4498
|
|
20240222,111900,1954307851,438,438,438,438,307
|
|
20240222,111800,1954173385,437,437,437,437,531
|
|
20240222,111700,1953941338,437,436,437,436,21822
|
|
20240222,111600,1944422087,436,437,437,436,26556
|
|
20240222,111500,1932831330,437,437,437,437,0
|
|
20240222,111400,1932831330,437,437,438,437,6371
|
|
20240222,111300,1930045073,437,437,438,437,1337
|
|
20240222,111200,1929460777,438,437,438,436,19338
|
|
20240222,111100,1921008508,437,438,438,437,3106
|
|
20240222,111000,1919648467,438,437,438,437,651
|
|
20240222,110900,1919363880,436,440,440,436,89227
|
|
20240222,110800,1880364643,440,439,440,439,3084
|
|
20240222,110700,1879010666,439,439,439,438,5862
|
|
20240222,110600,1876438627,439,439,440,439,2941
|
|
20240222,110500,1875147518,439,439,440,439,17426
|
|
20240222,110400,1867494904,440,440,440,439,152
|
|
20240222,110300,1867428025,440,439,440,438,15053
|
|
20240222,110200,1860819880,439,439,439,438,9737
|
|
20240222,110100,1856546442,439,440,440,439,28635
|
|
20240222,110000,1843972948,440,441,441,440,85216
|
|
20240222,105900,1806475764,441,441,442,441,4638
|
|
20240222,105800,1804430385,442,442,442,441,626
|
|
20240222,105700,1804153793,441,442,442,441,11664
|
|
20240222,105600,1799009698,442,441,442,441,1802
|
|
20240222,105500,1798213658,441,441,441,441,14404
|
|
20240222,105400,1791861494,441,442,442,441,24865
|
|
20240222,105300,1780892723,441,442,442,441,251
|
|
20240222,105200,1780781989,442,442,442,441,3384
|
|
20240222,105100,1779287261,442,442,442,442,1071
|
|
20240222,105000,1778813879,442,443,443,441,7501
|
|
20240222,104900,1775498700,443,443,443,443,350
|
|
20240222,104800,1775343650,443,443,443,442,339
|
|
20240222,104700,1775193783,444,443,444,442,1234
|
|
20240222,104600,1774648011,442,441,443,441,42931
|
|
20240222,104500,1755641934,441,442,443,441,1287
|
|
20240222,104400,1755073009,442,442,442,442,27
|
|
20240222,104300,1755061075,442,442,442,442,438
|
|
20240222,104200,1754867479,441,441,442,441,6453
|
|
20240222,104100,1752020706,441,441,442,441,2805
|
|
20240222,104000,1750783696,442,442,442,442,2760
|
|
20240222,103900,1749563776,443,443,443,443,226
|
|
20240222,103800,1749463658,443,443,443,443,417
|
|
20240222,103700,1749278927,443,442,443,441,27783
|
|
20240222,103600,1736998832,441,442,442,441,536
|
|
20240222,103500,1736762295,442,440,442,440,7366
|
|
20240222,103400,1733515794,440,441,441,440,41562
|
|
20240222,103300,1715227378,440,441,441,440,74399
|
|
20240222,103200,1682433124,441,442,442,441,3802
|
|
20240222,103100,1680753640,442,443,443,441,2239
|
|
20240222,103000,1679764963,443,443,443,442,22332
|
|
20240222,102900,1669892872,443,444,444,442,1808
|
|
20240222,102800,1669093083,444,443,444,443,2442
|
|
20240222,102700,1668011096,444,443,444,442,10884
|
|
20240222,102600,1663194826,443,443,444,443,8524
|
|
20240222,102500,1659418654,443,444,444,443,8577
|
|
20240222,102400,1655618711,444,444,444,444,15944
|
|
20240222,102300,1648539575,444,444,444,443,2462
|
|
20240222,102200,1647448453,444,444,444,443,2034
|
|
20240222,102100,1646545805,444,443,444,442,21073
|
|
20240222,102000,1637210410,443,443,443,442,1164
|
|
20240222,101900,1636695850,443,443,443,442,2418
|
|
20240222,101800,1635627022,443,442,443,442,1546
|
|
20240222,101700,1634943523,442,443,443,442,1684
|
|
20240222,101600,1634198773,442,443,444,442,64806
|
|
20240222,101500,1605550034,443,444,444,443,1862
|
|
20240222,101400,1604723806,444,444,444,443,5836
|
|
20240222,101300,1602136773,444,445,445,443,5437
|
|
20240222,101200,1599722869,444,444,444,444,4951
|
|
20240222,101100,1597524625,444,445,445,444,550
|
|
20240222,101000,1597280287,445,442,445,442,103125
|
|
20240222,100900,1551465999,443,443,443,442,33730
|
|
20240222,100800,1536531403,443,444,444,443,10244
|
|
20240222,100700,1531993006,444,444,444,443,17544
|
|
20240222,100600,1524218678,444,444,444,444,600
|
|
20240222,100500,1523952278,444,445,445,444,8953
|
|
20240222,100400,1519977088,445,445,445,444,25927
|
|
20240222,100300,1508458572,445,447,448,445,91149
|
|
20240222,100200,1467828728,447,448,448,447,9747
|
|
20240222,100100,1463471719,448,447,448,447,5942
|
|
20240222,100000,1460814803,447,448,448,447,12076
|
|
20240222,095900,1455416714,448,448,448,448,909
|
|
20240222,095800,1455009482,448,448,448,448,595
|
|
20240222,095700,1454742922,448,448,448,448,1102
|
|
20240222,095600,1454249226,448,448,448,447,6905
|
|
20240222,095500,1451155886,448,447,448,447,26442
|
|
20240222,095400,1439329883,448,447,448,447,2887
|
|
20240222,095300,1438039071,447,447,448,447,6434
|
|
20240222,095200,1435162953,448,447,448,447,15086
|
|
20240222,095100,1428416273,447,447,448,447,7189
|
|
20240222,095000,1425202788,448,447,448,446,19067
|
|
20240222,094900,1416675773,446,447,448,446,3178
|
|
20240222,094800,1415256571,448,447,448,447,9001
|
|
20240222,094700,1411233121,447,447,448,446,11621
|
|
20240222,094600,1406040609,447,447,448,446,13243
|
|
20240222,094500,1400124353,448,448,449,448,21299
|
|
20240222,094400,1390581310,449,450,450,448,67928
|
|
20240222,094300,1360086128,450,449,450,449,11542
|
|
20240222,094200,1354895550,450,449,450,449,16248
|
|
20240222,094100,1347590265,449,451,451,448,59515
|
|
20240222,094000,1320839595,450,452,453,450,24624
|
|
20240222,093900,1309722236,452,453,453,449,57120
|
|
20240222,093800,1284006750,453,450,453,449,23694
|
|
20240222,093700,1273307654,450,450,451,449,15942
|
|
20240222,093600,1266134531,450,450,450,449,11996
|
|
20240222,093500,1260741631,450,450,450,449,19087
|
|
20240222,093400,1252160900,450,449,450,448,22223
|
|
20240222,093300,1242193504,449,447,449,446,14023
|
|
20240222,093200,1235915290,447,447,447,446,8715
|
|
20240222,093100,1232019883,446,447,448,445,20213
|
|
20240222,093000,1223005611,447,450,451,447,87337
|
|
20240222,092900,1183863354,451,448,451,448,24559
|
|
20240222,092800,1172835330,448,450,451,448,66788
|
|
20240222,092700,1142822185,450,448,450,448,11233
|
|
20240222,092600,1137784194,448,446,449,446,52650
|
|
20240222,092500,1114240193,445,443,445,443,50880
|
|
20240222,092400,1091599446,443,444,444,443,9717
|
|
20240222,092300,1087292437,444,444,445,443,26259
|
|
20240222,092200,1075634203,444,443,445,442,24355
|
|
20240222,092100,1064845943,442,444,444,442,56325
|
|
20240222,092000,1039895119,445,444,445,443,15607
|
|
20240222,091900,1032966479,444,442,445,442,18968
|
|
20240222,091800,1024562780,443,441,443,441,36350
|
|
20240222,091700,1008515242,441,442,442,441,49248
|
|
20240222,091600,986796153,442,441,443,440,15384
|
|
20240222,091500,980006149,441,444,445,440,108080
|
|
20240222,091400,932212194,444,446,446,443,29839
|
|
20240222,091300,918947908,446,445,446,445,13844
|
|
20240222,091200,912785341,445,444,445,443,26756
|
|
20240222,091100,900903960,443,444,444,443,11143
|
|
20240222,091000,895964939,443,443,444,442,34784
|
|
20240222,090900,880539385,444,442,444,441,36168
|
|
20240222,090800,864520958,443,440,443,440,88247
|
|
20240222,090700,825520385,441,442,442,440,40227
|
|
20240222,090600,807788095,442,442,443,440,42027
|
|
20240222,090500,789220662,441,440,442,437,48964
|
|
20240222,090400,767735467,442,437,442,436,93501
|
|
20240222,090300,726771367,436,440,441,436,105799
|
|
20240222,090200,680324909,441,430,441,430,164310
|
|
20240222,090100,608607011,432,436,437,430,449240
|
|
20240222,090000,413773894,437,449,449,436,931299
|