624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192100,1428375533,427,427,427,427,50746
|
|
20240223,192000,1428375533,427,427,427,427,0
|
|
20240223,191900,1428375533,427,427,427,427,0
|
|
20240223,191800,1428375533,427,427,427,427,0
|
|
20240223,191700,1428375533,427,427,427,427,0
|
|
20240223,191600,1428375533,427,427,427,427,0
|
|
20240223,191500,1428375533,427,427,427,427,0
|
|
20240223,191400,1428375533,427,427,427,427,0
|
|
20240223,191300,1428375533,427,427,427,427,0
|
|
20240223,191200,1428375533,427,427,427,427,0
|
|
20240223,191100,1428375533,427,427,427,427,0
|
|
20240223,191000,1428375533,427,427,427,427,0
|
|
20240223,190900,1428375533,427,427,427,427,0
|
|
20240223,190800,1428375533,427,427,427,427,0
|
|
20240223,190700,1428375533,427,427,427,427,0
|
|
20240223,190600,1428375533,427,427,427,427,0
|
|
20240223,190500,1428375533,427,427,427,427,0
|
|
20240223,190400,1428375533,427,427,427,427,0
|
|
20240223,190300,1428375533,427,427,427,427,0
|
|
20240223,190200,1428375533,427,427,427,427,0
|
|
20240223,190100,1428375533,427,427,427,427,0
|
|
20240223,190000,1428375533,427,427,427,427,0
|
|
20240223,185900,1428375533,427,427,427,427,0
|
|
20240223,185800,1428375533,427,427,427,427,0
|
|
20240223,185700,1428375533,427,427,427,427,0
|
|
20240223,185600,1428375533,427,427,427,427,0
|
|
20240223,185500,1428375533,427,427,427,427,0
|
|
20240223,185400,1428375533,427,427,427,427,0
|
|
20240223,185300,1428375533,427,427,427,427,0
|
|
20240223,185200,1428375533,427,427,427,427,0
|
|
20240223,185100,1428375533,427,427,427,427,50746
|
|
20240223,185000,1428375533,427,427,427,427,0
|
|
20240223,184900,1428375533,427,427,427,427,0
|
|
20240223,184800,1428375533,427,427,427,427,0
|
|
20240223,184700,1428375533,427,427,427,427,0
|
|
20240223,184600,1428375533,427,427,427,427,0
|
|
20240223,184500,1428375533,427,427,427,427,0
|
|
20240223,184400,1428375533,427,427,427,427,0
|
|
20240223,184300,1428375533,427,427,427,427,0
|
|
20240223,184200,1428375533,427,427,427,427,0
|
|
20240223,184100,1428375533,427,427,427,427,0
|
|
20240223,184000,1428375533,427,427,427,427,0
|
|
20240223,183900,1428375533,427,427,427,427,0
|
|
20240223,183800,1428375533,427,427,427,427,0
|
|
20240223,183700,1428375533,427,427,427,427,0
|
|
20240223,183600,1428375533,427,427,427,427,0
|
|
20240223,183500,1428375533,427,427,427,427,0
|
|
20240223,183400,1428375533,427,427,427,427,0
|
|
20240223,183300,1428375533,427,427,427,427,0
|
|
20240223,183200,1428375533,427,427,427,427,0
|
|
20240223,183100,1428375533,427,427,427,427,0
|
|
20240223,183000,1428375533,427,427,427,427,0
|
|
20240223,182900,1428375533,427,427,427,427,0
|
|
20240223,182800,1428375533,427,427,427,427,0
|
|
20240223,182700,1428375533,427,427,427,427,0
|
|
20240223,182600,1428375533,427,427,427,427,0
|
|
20240223,182500,1428375533,427,427,427,427,0
|
|
20240223,182400,1428375533,427,427,427,427,0
|
|
20240223,182300,1428375533,427,427,427,427,0
|
|
20240223,182200,1428375533,427,427,427,427,0
|
|
20240223,182100,1428375533,427,427,427,427,50746
|
|
20240223,182000,1428375533,427,427,427,427,0
|
|
20240223,181900,1428375533,427,427,427,427,0
|
|
20240223,181800,1428375533,427,427,427,427,0
|
|
20240223,181700,1428375533,427,427,427,427,0
|
|
20240223,181600,1428375533,427,427,427,427,0
|
|
20240223,181500,1428375533,427,427,427,427,0
|
|
20240223,181400,1428375533,427,427,427,427,0
|
|
20240223,181300,1428375533,427,427,427,427,0
|
|
20240223,181200,1428375533,427,427,427,427,0
|
|
20240223,181100,1428375533,427,427,427,427,0
|
|
20240223,181000,1428375533,427,427,427,427,0
|
|
20240223,180900,1428375533,427,427,427,427,0
|
|
20240223,180800,1428375533,427,427,427,427,0
|
|
20240223,180700,1428375533,427,427,427,427,0
|
|
20240223,180600,1428375533,427,427,427,427,0
|
|
20240223,180500,1428375533,427,427,427,427,0
|
|
20240223,180400,1428375533,427,427,427,427,0
|
|
20240223,180300,1428375533,427,427,427,427,0
|
|
20240223,180200,1428375533,427,427,427,427,0
|
|
20240223,180100,1428375533,427,427,427,427,0
|
|
20240223,180000,1428375533,427,427,427,427,0
|
|
20240223,175900,1428375533,427,427,427,427,0
|
|
20240223,175800,1428375533,427,427,427,427,0
|
|
20240223,175700,1428375533,427,427,427,427,0
|
|
20240223,175600,1428375533,427,427,427,427,0
|
|
20240223,175500,1428375533,427,427,427,427,0
|
|
20240223,175400,1428375533,427,427,427,427,0
|
|
20240223,175300,1428375533,427,427,427,427,0
|
|
20240223,175200,1428375533,427,427,427,427,0
|
|
20240223,175100,1428375533,427,427,427,427,50746
|
|
20240223,175000,1428375533,427,427,427,427,0
|
|
20240223,174900,1428375533,427,427,427,427,0
|
|
20240223,174800,1428375533,427,427,427,427,0
|
|
20240223,174700,1428375533,427,427,427,427,0
|
|
20240223,174600,1428375533,427,427,427,427,0
|
|
20240223,174500,1428375533,427,427,427,427,0
|
|
20240223,174400,1428375533,427,427,427,427,0
|
|
20240223,174300,1428375533,427,427,427,427,0
|
|
20240223,174200,1428375533,427,427,427,427,0
|
|
20240223,174100,1428375533,427,427,427,427,0
|
|
20240223,174000,1428375533,427,427,427,427,0
|
|
20240223,173900,1428375533,427,427,427,427,0
|
|
20240223,173800,1428375533,427,427,427,427,0
|
|
20240223,173700,1428375533,427,427,427,427,0
|
|
20240223,173600,1428375533,427,427,427,427,0
|
|
20240223,173500,1428375533,427,427,427,427,0
|
|
20240223,173400,1428375533,427,427,427,427,0
|
|
20240223,173300,1428375533,427,427,427,427,0
|
|
20240223,173200,1428375533,427,427,427,427,0
|
|
20240223,173100,1428375533,427,427,427,427,0
|
|
20240223,173000,1428375533,427,427,427,427,0
|
|
20240223,172900,1428375533,427,427,427,427,0
|
|
20240223,172800,1428375533,427,427,427,427,0
|
|
20240223,172700,1428375533,427,427,427,427,0
|
|
20240223,172600,1428375533,427,427,427,427,0
|
|
20240223,172500,1428375533,427,427,427,427,0
|
|
20240223,172400,1428375533,427,427,427,427,0
|
|
20240223,172300,1428375533,427,427,427,427,0
|
|
20240223,172200,1428375533,427,427,427,427,0
|
|
20240223,172100,1428375533,427,427,427,427,50746
|
|
20240223,172000,1428375533,427,427,427,427,0
|
|
20240223,171900,1428375533,427,427,427,427,0
|
|
20240223,171800,1428375533,427,427,427,427,0
|
|
20240223,171700,1428375533,427,427,427,427,0
|
|
20240223,171600,1428375533,427,427,427,427,0
|
|
20240223,171500,1428375533,427,427,427,427,0
|
|
20240223,171400,1428375533,427,427,427,427,0
|
|
20240223,171300,1428375533,427,427,427,427,0
|
|
20240223,171200,1428375533,427,427,427,427,0
|
|
20240223,171100,1428375533,427,427,427,427,0
|
|
20240223,171000,1428375533,427,427,427,427,0
|
|
20240223,170900,1428375533,427,427,427,427,0
|
|
20240223,170800,1428375533,427,427,427,427,0
|
|
20240223,170700,1428375533,427,427,427,427,0
|
|
20240223,170600,1428375533,427,427,427,427,0
|
|
20240223,170500,1428375533,427,427,427,427,0
|
|
20240223,170400,1428375533,427,427,427,427,0
|
|
20240223,170300,1428375533,427,427,427,427,0
|
|
20240223,170200,1428375533,427,427,427,427,0
|
|
20240223,170100,1428375533,427,427,427,427,0
|
|
20240223,170000,1428375533,427,427,427,427,0
|
|
20240223,165900,1428375533,427,427,427,427,0
|
|
20240223,165800,1428375533,427,427,427,427,0
|
|
20240223,165700,1428375533,427,427,427,427,0
|
|
20240223,165600,1428375533,427,427,427,427,0
|
|
20240223,165500,1428375533,427,427,427,427,0
|
|
20240223,165400,1428375533,427,427,427,427,0
|
|
20240223,165300,1428375533,427,427,427,427,0
|
|
20240223,165200,1428375533,427,427,427,427,0
|
|
20240223,165100,1428375533,427,427,427,427,50746
|
|
20240223,165000,1428375533,427,427,427,427,0
|
|
20240223,164900,1428375533,427,427,427,427,0
|
|
20240223,164800,1428375533,427,427,427,427,0
|
|
20240223,164700,1428375533,427,427,427,427,0
|
|
20240223,164600,1428375533,427,427,427,427,0
|
|
20240223,164500,1428375533,427,427,427,427,0
|
|
20240223,164400,1428375533,427,427,427,427,0
|
|
20240223,164300,1428375533,427,427,427,427,0
|
|
20240223,164200,1428375533,427,427,427,427,0
|
|
20240223,164100,1428375533,427,427,427,427,0
|
|
20240223,164000,1428375533,427,427,427,427,0
|
|
20240223,163900,1428375533,427,427,427,427,0
|
|
20240223,163800,1428375533,427,427,427,427,0
|
|
20240223,163700,1428375533,427,427,427,427,0
|
|
20240223,163600,1428375533,427,427,427,427,0
|
|
20240223,163500,1428375533,427,427,427,427,0
|
|
20240223,163400,1428375533,427,427,427,427,0
|
|
20240223,163300,1428375533,427,427,427,427,0
|
|
20240223,163200,1428375533,427,427,427,427,0
|
|
20240223,163100,1428375533,427,427,427,427,0
|
|
20240223,163000,1428375533,427,427,427,427,0
|
|
20240223,162900,1428375533,427,427,427,427,0
|
|
20240223,162800,1428375533,427,427,427,427,0
|
|
20240223,162700,1428375533,427,427,427,427,0
|
|
20240223,162600,1428375533,427,427,427,427,0
|
|
20240223,162500,1428375533,427,427,427,427,0
|
|
20240223,162400,1428375533,427,427,427,427,0
|
|
20240223,162300,1428375533,427,427,427,427,0
|
|
20240223,162200,1428375533,427,427,427,427,0
|
|
20240223,162100,1428375533,427,427,427,427,50746
|
|
20240223,162000,1428375533,427,427,427,427,0
|
|
20240223,161900,1428375533,427,427,427,427,0
|
|
20240223,161800,1428375533,427,427,427,427,0
|
|
20240223,161700,1428375533,427,427,427,427,0
|
|
20240223,161600,1428375533,427,427,427,427,0
|
|
20240223,161500,1428375533,427,427,427,427,0
|
|
20240223,161400,1428375533,427,427,427,427,0
|
|
20240223,161300,1428375533,427,427,427,427,0
|
|
20240223,161200,1428375533,427,427,427,427,0
|
|
20240223,161100,1428375533,427,427,427,427,0
|
|
20240223,161000,1428375533,427,427,427,427,0
|
|
20240223,160900,1428375533,427,427,427,427,0
|
|
20240223,160800,1428375533,427,427,427,427,0
|
|
20240223,160700,1428375533,427,427,427,427,0
|
|
20240223,160600,1428375533,427,427,427,427,0
|
|
20240223,160500,1428375533,427,427,427,427,0
|
|
20240223,160400,1428375533,427,427,427,427,0
|
|
20240223,160300,1428375533,427,427,427,427,0
|
|
20240223,160200,1428375533,427,427,427,427,0
|
|
20240223,160100,1428375533,427,427,427,427,0
|
|
20240223,160000,1428375533,427,427,427,427,0
|
|
20240223,155900,1428375533,427,427,427,427,0
|
|
20240223,155800,1428375533,427,427,427,427,0
|
|
20240223,155700,1428375533,427,427,427,427,0
|
|
20240223,155600,1428375533,427,427,427,427,0
|
|
20240223,155500,1428375533,427,427,427,427,0
|
|
20240223,155400,1428375533,427,427,427,427,0
|
|
20240223,155300,1428375533,427,427,427,427,0
|
|
20240223,155200,1428375533,427,427,427,427,0
|
|
20240223,155100,1428375533,427,427,427,427,50746
|
|
20240223,155000,1428375533,427,427,427,427,0
|
|
20240223,154900,1428375533,427,427,427,427,0
|
|
20240223,154800,1428375533,427,427,427,427,0
|
|
20240223,154700,1428375533,427,427,427,427,0
|
|
20240223,154600,1428375533,427,427,427,427,0
|
|
20240223,154500,1428375533,427,427,427,427,0
|
|
20240223,154400,1428375533,427,427,427,427,0
|
|
20240223,154300,1428375533,427,427,427,427,0
|
|
20240223,154200,1428375533,427,427,427,427,0
|
|
20240223,154100,1428375533,427,427,427,427,0
|
|
20240223,154000,1428375533,427,427,427,427,0
|
|
20240223,153900,1428375533,427,427,427,427,0
|
|
20240223,153800,1428375533,427,427,427,427,0
|
|
20240223,153700,1428375533,427,427,427,427,0
|
|
20240223,153600,1428375533,427,427,427,427,0
|
|
20240223,153500,1428375533,427,427,427,427,0
|
|
20240223,153400,1428375533,427,427,427,427,0
|
|
20240223,153300,1428375533,427,427,427,427,0
|
|
20240223,153200,1428375533,427,427,427,427,0
|
|
20240223,153100,1428375533,427,427,427,427,0
|
|
20240223,153000,1428375533,427,427,427,427,50746
|
|
20240223,152900,1406706991,432,432,432,432,0
|
|
20240223,152800,1406706991,432,432,432,432,0
|
|
20240223,152700,1406706991,432,432,432,432,0
|
|
20240223,152600,1406706991,432,432,432,432,0
|
|
20240223,152500,1406706991,432,432,432,432,0
|
|
20240223,152400,1406706991,432,432,432,432,0
|
|
20240223,152300,1406706991,432,432,432,432,0
|
|
20240223,152200,1406706991,432,432,432,432,0
|
|
20240223,152100,1406706991,432,432,432,432,0
|
|
20240223,152000,1406706991,432,432,432,432,0
|
|
20240223,151900,1406706991,432,431,432,431,1193
|
|
20240223,151800,1406192676,432,431,432,431,2304
|
|
20240223,151700,1405199651,431,431,431,431,3090
|
|
20240223,151600,1403867861,431,431,431,431,2869
|
|
20240223,151500,1402631322,431,429,431,429,8013
|
|
20240223,151400,1399191845,429,429,429,429,34959
|
|
20240223,151300,1384194434,429,431,431,429,41253
|
|
20240223,151200,1366479062,431,431,431,430,2518
|
|
20240223,151100,1365396282,431,431,431,431,5828
|
|
20240223,151000,1362884414,431,430,431,430,240
|
|
20240223,150900,1362781205,430,430,430,430,209
|
|
20240223,150800,1362691335,431,431,431,427,50013
|
|
20240223,150700,1341270526,431,431,431,430,10965
|
|
20240223,150600,1336554654,431,432,432,431,12670
|
|
20240223,150500,1331092868,432,432,432,432,3
|
|
20240223,150400,1331091572,432,432,432,432,1004
|
|
20240223,150300,1330657844,432,432,432,432,400
|
|
20240223,150200,1330485044,432,431,432,431,3017
|
|
20240223,150100,1329181702,431,430,432,430,3043
|
|
20240223,150000,1327869826,431,431,431,431,6251
|
|
20240223,145900,1325175645,430,430,430,430,489
|
|
20240223,145800,1324965375,430,430,430,430,308
|
|
20240223,145700,1324832935,430,430,430,430,202
|
|
20240223,145600,1324746075,430,431,431,430,1069
|
|
20240223,145500,1324286323,430,430,431,430,2671
|
|
20240223,145400,1323137783,430,430,430,430,1823
|
|
20240223,145300,1322353893,430,430,432,430,2400
|
|
20240223,145200,1321321693,430,430,430,429,6195
|
|
20240223,145100,1318658024,432,432,432,430,577
|
|
20240223,145000,1318408960,432,430,432,428,21573
|
|
20240223,144900,1309159560,431,433,433,431,49029
|
|
20240223,144800,1288001275,434,433,434,433,6015
|
|
20240223,144700,1285396765,434,435,435,434,519
|
|
20240223,144600,1285171113,434,434,434,434,6843
|
|
20240223,144500,1282201251,434,434,434,434,1
|
|
20240223,144400,1282200817,434,434,434,434,5088
|
|
20240223,144300,1279992625,434,434,434,433,15021
|
|
20240223,144200,1273485511,433,433,433,433,1079
|
|
20240223,144100,1273018304,433,433,433,433,2508
|
|
20240223,144000,1271932340,433,433,433,433,900
|
|
20240223,143900,1271542640,433,434,434,433,415
|
|
20240223,143800,1271362531,434,434,434,434,41
|
|
20240223,143700,1271344737,433,433,433,433,510
|
|
20240223,143600,1271123907,432,432,432,432,1211
|
|
20240223,143500,1270600755,432,432,432,432,10
|
|
20240223,143400,1270596435,432,433,433,432,2550
|
|
20240223,143300,1269494785,433,433,433,433,5294
|
|
20240223,143200,1267202483,433,433,434,433,25583
|
|
20240223,143100,1256122737,434,434,434,433,192
|
|
20240223,143000,1256039411,434,434,434,433,18
|
|
20240223,142900,1256031606,433,433,433,433,2
|
|
20240223,142800,1256030740,433,433,434,433,3369
|
|
20240223,142700,1254571953,433,433,434,433,5772
|
|
20240223,142600,1252072446,432,434,434,432,1249
|
|
20240223,142500,1251531734,434,433,434,433,14501
|
|
20240223,142400,1245252799,433,433,434,433,11677
|
|
20240223,142300,1240196603,432,431,433,431,2069
|
|
20240223,142200,1239304099,432,432,432,432,9030
|
|
20240223,142100,1235403139,431,431,431,431,235
|
|
20240223,142000,1235301854,431,431,431,431,5400
|
|
20240223,141900,1232974454,430,430,431,430,4852
|
|
20240223,141800,1230888093,429,429,429,429,780
|
|
20240223,141700,1230553473,429,430,430,429,4701
|
|
20240223,141600,1228533295,429,431,432,429,10259
|
|
20240223,141500,1224130221,432,432,432,431,82
|
|
20240223,141400,1224094818,432,432,432,432,116
|
|
20240223,141300,1224044706,432,432,432,432,17
|
|
20240223,141200,1224037362,431,432,432,431,7928
|
|
20240223,141100,1220612473,432,432,433,432,1193
|
|
20240223,141000,1220096243,432,429,432,429,77656
|
|
20240223,140900,1186723264,429,429,429,429,50
|
|
20240223,140800,1186701814,428,428,428,428,10
|
|
20240223,140700,1186697534,428,428,428,428,700
|
|
20240223,140600,1186397934,428,429,429,428,2
|
|
20240223,140500,1186397077,429,429,429,429,2
|
|
20240223,140400,1186396219,429,428,429,428,3354
|
|
20240223,140300,1184958353,429,429,429,429,3350
|
|
20240223,140200,1183521203,429,429,429,429,929
|
|
20240223,140100,1183122662,429,429,429,429,322
|
|
20240223,140000,1182984524,428,428,428,428,4688
|
|
20240223,135900,1180978060,428,428,428,428,0
|
|
20240223,135800,1180978060,428,429,429,428,546
|
|
20240223,135700,1180743932,428,428,428,428,2178
|
|
20240223,135600,1179811748,428,428,428,428,7185
|
|
20240223,135500,1176736568,428,429,429,428,505
|
|
20240223,135400,1176520423,429,428,429,428,1377
|
|
20240223,135300,1175929902,428,429,429,428,2095
|
|
20240223,135200,1175033148,428,428,428,428,0
|
|
20240223,135100,1175033148,428,428,428,428,11
|
|
20240223,135000,1175028440,428,428,428,428,150
|
|
20240223,134900,1174964240,428,428,428,427,2131
|
|
20240223,134800,1174053961,428,428,428,428,738
|
|
20240223,134700,1173738097,428,428,428,427,25564
|
|
20240223,134600,1162820221,428,428,428,428,1950
|
|
20240223,134500,1161985621,428,428,429,428,1506
|
|
20240223,134400,1161340548,428,428,428,428,1
|
|
20240223,134300,1161340120,428,428,428,428,10000
|
|
20240223,134200,1157060120,428,429,429,428,10541
|
|
20240223,134100,1152548031,429,428,429,428,213
|
|
20240223,134000,1152456697,429,429,429,429,1676
|
|
20240223,133900,1151737693,429,430,430,429,6703
|
|
20240223,133800,1148862100,430,429,430,429,220
|
|
20240223,133700,1148767700,429,429,429,429,939
|
|
20240223,133600,1148364869,429,429,429,429,0
|
|
20240223,133500,1148364869,429,429,429,429,210
|
|
20240223,133400,1148274779,429,429,429,429,1081
|
|
20240223,133300,1147811030,429,429,429,429,0
|
|
20240223,133200,1147811030,429,429,429,429,0
|
|
20240223,133100,1147811030,429,429,429,429,0
|
|
20240223,133000,1147811030,429,430,430,429,338
|
|
20240223,132900,1147665992,429,430,430,429,1324
|
|
20240223,132800,1147097896,429,430,430,429,11
|
|
20240223,132700,1147093176,429,429,429,429,13610
|
|
20240223,132600,1141254486,429,429,430,429,17602
|
|
20240223,132500,1133703223,429,429,429,429,610
|
|
20240223,132400,1133441533,430,430,430,430,1
|
|
20240223,132300,1133441103,430,430,430,430,5
|
|
20240223,132200,1133438953,430,430,431,430,8075
|
|
20240223,132100,1129966653,430,430,430,430,6423
|
|
20240223,132000,1127204763,430,430,430,430,0
|
|
20240223,131900,1127204763,430,430,430,429,299
|
|
20240223,131800,1127076441,430,429,430,429,1009
|
|
20240223,131700,1126643578,429,429,429,429,301
|
|
20240223,131600,1126514449,430,430,430,430,2
|
|
20240223,131500,1126513589,428,428,428,428,0
|
|
20240223,131400,1126513589,428,428,428,428,22904
|
|
20240223,131300,1116710677,428,428,428,428,0
|
|
20240223,131200,1116710677,428,430,431,428,7430
|
|
20240223,131100,1113525932,430,430,431,430,6315
|
|
20240223,131000,1110810471,430,431,431,430,857
|
|
20240223,130900,1110441908,431,430,431,429,11902
|
|
20240223,130800,1105327500,430,431,431,428,18514
|
|
20240223,130700,1097381619,431,430,432,430,768
|
|
20240223,130600,1097051273,430,431,431,430,7297
|
|
20240223,130500,1093912652,431,431,431,431,1
|
|
20240223,130400,1093912221,431,433,433,431,12965
|
|
20240223,130300,1088308064,433,433,433,432,2723
|
|
20240223,130200,1087130805,432,432,432,432,3905
|
|
20240223,130100,1085443845,432,432,432,432,970
|
|
20240223,130000,1085024805,432,431,432,431,3079
|
|
20240223,125900,1083697214,432,431,432,431,2748
|
|
20240223,125800,1082511776,430,429,431,429,22926
|
|
20240223,125700,1072664854,428,429,429,428,475
|
|
20240223,125600,1072461083,429,428,429,428,552
|
|
20240223,125500,1072224826,427,427,427,427,0
|
|
20240223,125400,1072224826,427,429,430,427,23694
|
|
20240223,125300,1062074839,430,429,430,428,2362
|
|
20240223,125200,1061061496,429,428,429,428,6296
|
|
20240223,125100,1058366694,428,427,428,427,2983
|
|
20240223,125000,1057090725,427,427,427,427,7345
|
|
20240223,124900,1053954410,426,426,427,426,12225
|
|
20240223,124800,1048746267,426,426,426,426,585
|
|
20240223,124700,1048497057,425,425,425,424,28453
|
|
20240223,124600,1036405325,425,426,426,424,11513
|
|
20240223,124500,1031514755,425,426,427,425,62002
|
|
20240223,124400,1005160652,427,426,427,425,33946
|
|
20240223,124300,990715222,426,427,427,426,6736
|
|
20240223,124200,987844418,427,427,427,426,3810
|
|
20240223,124100,986219008,427,427,428,426,50249
|
|
20240223,124000,964799378,428,427,428,426,29614
|
|
20240223,123900,952157149,427,429,429,427,26254
|
|
20240223,123800,940933449,429,429,429,428,16891
|
|
20240223,123700,933704087,429,428,429,428,1224
|
|
20240223,123600,933180206,428,429,429,428,20175
|
|
20240223,123500,924539824,429,429,429,429,16303
|
|
20240223,123400,917545837,429,429,429,429,200
|
|
20240223,123300,917460037,429,429,429,429,0
|
|
20240223,123200,917460037,429,429,429,429,9356
|
|
20240223,123100,913446313,430,430,430,430,82
|
|
20240223,123000,913411053,430,430,430,430,163
|
|
20240223,122900,913340963,429,430,430,429,12987
|
|
20240223,122800,907769538,430,430,430,430,80
|
|
20240223,122700,907735138,430,430,430,430,119
|
|
20240223,122600,907683968,430,430,430,430,1028
|
|
20240223,122500,907241928,430,429,430,429,1628
|
|
20240223,122400,906542053,429,430,430,428,4364
|
|
20240223,122300,904669897,430,430,430,430,500
|
|
20240223,122200,904454897,430,429,430,429,1332
|
|
20240223,122100,903883369,429,429,429,429,8650
|
|
20240223,122000,900172519,429,429,429,428,6217
|
|
20240223,121900,897507696,429,429,429,428,7082
|
|
20240223,121800,894474057,429,430,430,429,19128
|
|
20240223,121700,886267870,429,430,430,429,10111
|
|
20240223,121600,881927484,431,431,431,430,876
|
|
20240223,121500,881550789,431,431,431,430,391
|
|
20240223,121400,881382348,431,432,432,431,801
|
|
20240223,121300,881036320,430,430,430,430,26745
|
|
20240223,121200,869535970,430,430,430,429,1021
|
|
20240223,121100,869096961,430,429,430,429,48686
|
|
20240223,121000,848210099,430,431,431,429,114346
|
|
20240223,120900,799042779,430,431,431,430,2993
|
|
20240223,120800,797752798,431,431,431,430,62574
|
|
20240223,120700,770789456,431,432,432,431,3212
|
|
20240223,120600,769404777,432,432,432,431,4648
|
|
20240223,120500,767401397,432,431,432,431,1978
|
|
20240223,120400,766548853,431,431,431,431,2788
|
|
20240223,120300,765347225,431,431,431,431,5421
|
|
20240223,120200,763010774,432,432,432,432,770
|
|
20240223,120100,762678134,432,432,432,432,2369
|
|
20240223,120000,761654726,432,432,432,432,101
|
|
20240223,115900,761611094,432,432,432,432,100
|
|
20240223,115800,761567894,431,432,432,431,941
|
|
20240223,115700,761161482,433,432,433,432,420
|
|
20240223,115600,760980025,432,432,432,432,52
|
|
20240223,115500,760957561,432,432,432,432,9930
|
|
20240223,115400,756667801,433,433,433,433,23
|
|
20240223,115300,756657842,433,432,433,432,81
|
|
20240223,115200,756622780,432,432,433,432,20814
|
|
20240223,115100,747631032,433,433,433,433,4
|
|
20240223,115000,747629300,433,433,433,433,205
|
|
20240223,114900,747540535,433,433,433,433,4
|
|
20240223,114800,747538803,432,432,432,432,1
|
|
20240223,114700,747538371,433,433,433,433,4175
|
|
20240223,114600,745730596,433,433,434,433,360
|
|
20240223,114500,745574714,434,433,434,433,161
|
|
20240223,114400,745504955,434,434,434,434,89
|
|
20240223,114300,745466329,434,434,434,434,1006
|
|
20240223,114200,745029725,434,434,434,434,41
|
|
20240223,114100,745011931,433,433,433,433,198
|
|
20240223,114000,744926197,433,433,433,433,5
|
|
20240223,113900,744924032,434,434,434,434,577
|
|
20240223,113800,744673614,433,434,434,433,8650
|
|
20240223,113700,740928114,434,434,434,433,20
|
|
20240223,113600,740919437,434,434,434,434,205
|
|
20240223,113500,740830467,434,434,434,433,1240
|
|
20240223,113400,740292678,434,434,434,434,488
|
|
20240223,113300,740080886,434,434,434,434,401
|
|
20240223,113200,739906852,433,433,433,433,0
|
|
20240223,113100,739906852,433,434,434,433,580
|
|
20240223,113000,739655172,433,433,433,433,0
|
|
20240223,112900,739655172,433,434,434,433,2110
|
|
20240223,112800,738739442,434,434,434,434,705
|
|
20240223,112700,738433472,434,434,434,433,5006
|
|
20240223,112600,736260869,434,432,434,432,4864
|
|
20240223,112500,734159497,432,433,433,432,4229
|
|
20240223,112400,732330561,433,433,433,433,450
|
|
20240223,112300,732135711,433,433,433,433,51
|
|
20240223,112200,732113628,433,434,434,433,4001
|
|
20240223,112100,730381194,433,434,434,433,349
|
|
20240223,112000,730230076,433,433,433,433,2200
|
|
20240223,111900,729277476,434,434,434,434,1
|
|
20240223,111800,729277042,434,434,434,433,238
|
|
20240223,111700,729173977,433,433,433,433,9318
|
|
20240223,111600,725139283,433,434,434,433,2
|
|
20240223,111500,725138416,433,434,434,433,101
|
|
20240223,111400,725094583,434,434,434,434,302
|
|
20240223,111300,724963515,434,434,434,434,2349
|
|
20240223,111200,723944049,433,433,434,433,23
|
|
20240223,111100,723934070,434,434,434,434,1
|
|
20240223,111000,723933636,433,434,434,432,22137
|
|
20240223,110900,714358152,434,434,434,434,1
|
|
20240223,110800,714357718,434,434,434,434,301
|
|
20240223,110700,714227084,434,434,434,434,136
|
|
20240223,110600,714168060,434,433,434,433,3287
|
|
20240223,110500,712742489,433,433,433,433,7
|
|
20240223,110400,712739458,433,433,433,433,900
|
|
20240223,110300,712349758,433,433,433,433,189
|
|
20240223,110200,712267921,434,435,435,434,134
|
|
20240223,110100,712209651,435,435,435,435,1
|
|
20240223,110000,712209216,435,434,435,434,9540
|
|
20240223,105900,708067854,434,434,435,434,9113
|
|
20240223,105800,704112802,435,435,435,435,23
|
|
20240223,105700,704102797,435,435,435,435,201
|
|
20240223,105600,704015362,435,435,435,435,164
|
|
20240223,105500,703944022,435,435,435,434,9904
|
|
20240223,105400,699640126,436,436,436,435,8247
|
|
20240223,105300,696049434,436,436,436,436,6203
|
|
20240223,105200,693344926,436,436,436,436,4300
|
|
20240223,105100,691470126,436,436,436,436,2
|
|
20240223,105000,691469254,436,436,436,436,81
|
|
20240223,104900,691433938,436,436,436,436,150
|
|
20240223,104800,691368538,436,436,436,436,5
|
|
20240223,104700,691366358,435,435,435,435,10000
|
|
20240223,104600,687016358,435,435,435,435,2062
|
|
20240223,104500,686119388,436,435,436,435,3820
|
|
20240223,104400,684457668,436,434,436,434,15605
|
|
20240223,104300,677679482,434,434,435,434,20711
|
|
20240223,104200,668676770,435,435,435,435,100
|
|
20240223,104100,668633270,435,435,435,435,1
|
|
20240223,104000,668632835,434,434,434,434,30
|
|
20240223,103900,668619815,435,434,435,434,815
|
|
20240223,103800,668266099,434,433,434,433,3227
|
|
20240223,103700,666865632,434,434,434,434,3866
|
|
20240223,103600,665187788,434,434,434,434,1411
|
|
20240223,103500,664575414,434,434,434,434,1745
|
|
20240223,103400,663818084,434,434,434,433,12732
|
|
20240223,103300,658297396,435,435,435,435,11
|
|
20240223,103200,658292611,435,435,435,435,516
|
|
20240223,103100,658068151,436,436,436,434,45127
|
|
20240223,103000,638453144,436,437,437,436,601
|
|
20240223,102900,638191107,437,436,437,435,28197
|
|
20240223,102800,625902173,435,435,435,435,0
|
|
20240223,102700,625902173,435,436,436,435,6155
|
|
20240223,102600,623224243,436,436,436,436,2040
|
|
20240223,102500,622334803,436,436,436,436,669
|
|
20240223,102400,622043119,436,436,436,436,0
|
|
20240223,102300,622043119,436,436,436,436,10
|
|
20240223,102200,622038759,436,435,436,434,37410
|
|
20240223,102100,605797464,435,434,435,434,5623
|
|
20240223,102000,603354372,434,435,435,434,27
|
|
20240223,101900,603342628,435,435,435,434,4881
|
|
20240223,101800,601223509,434,434,434,434,101
|
|
20240223,101700,601179675,434,436,436,434,3776
|
|
20240223,101600,599538014,436,436,436,436,11
|
|
20240223,101500,599533218,435,436,437,435,81718
|
|
20240223,101400,563983701,436,435,436,435,3897
|
|
20240223,101300,562285079,434,436,436,434,6056
|
|
20240223,101200,559650791,436,436,436,436,5704
|
|
20240223,101100,557163847,436,434,436,434,10458
|
|
20240223,101000,552625061,434,434,434,434,792
|
|
20240223,100900,552281333,433,434,434,433,1475
|
|
20240223,100800,551642657,433,435,435,433,5473
|
|
20240223,100700,549272768,432,433,433,432,3265
|
|
20240223,100600,547859043,432,435,435,431,71840
|
|
20240223,100500,516767161,435,437,437,435,473
|
|
20240223,100400,516560944,435,436,437,435,3415
|
|
20240223,100300,515071680,438,437,438,436,6295
|
|
20240223,100200,512321872,436,437,437,436,4576
|
|
20240223,100100,510326625,436,437,437,436,2050
|
|
20240223,100000,509430784,438,436,438,436,1689
|
|
20240223,095900,508691637,436,435,436,435,5668
|
|
20240223,095800,506223580,436,436,436,435,105
|
|
20240223,095700,506177801,436,437,437,436,6985
|
|
20240223,095600,503130635,437,437,437,437,67
|
|
20240223,095500,503101356,437,436,437,436,1129
|
|
20240223,095400,502608019,435,435,437,435,5760
|
|
20240223,095300,500102203,435,435,435,434,7373
|
|
20240223,095200,496902314,435,435,436,434,1476
|
|
20240223,095100,496260321,435,436,436,435,17129
|
|
20240223,095000,488808939,436,436,436,436,2762
|
|
20240223,094900,487604707,436,436,436,436,2348
|
|
20240223,094800,486580979,436,436,436,436,3277
|
|
20240223,094700,485152207,435,435,435,435,4047
|
|
20240223,094600,483391762,434,434,434,434,0
|
|
20240223,094500,483391762,434,434,434,434,1976
|
|
20240223,094400,482534178,433,433,434,433,150
|
|
20240223,094300,482469128,434,434,435,434,3049
|
|
20240223,094200,481145842,434,434,434,433,6172
|
|
20240223,094100,478472421,434,433,434,432,11287
|
|
20240223,094000,473584825,433,432,433,432,5091
|
|
20240223,093900,471385478,432,433,433,432,12463
|
|
20240223,093800,466001296,433,433,433,432,971
|
|
20240223,093700,465581113,432,431,432,431,20915
|
|
20240223,093600,456546333,431,432,432,431,21353
|
|
20240223,093500,447332311,432,431,432,431,2157
|
|
20240223,093400,446402105,431,431,432,431,5035
|
|
20240223,093300,444229798,431,432,432,431,8432
|
|
20240223,093200,440593976,432,432,432,431,48454
|
|
20240223,093100,419708001,433,433,434,431,80978
|
|
20240223,093000,384723939,433,433,434,433,9247
|
|
20240223,092900,380719888,432,433,434,432,13177
|
|
20240223,092800,375023622,433,434,434,433,44604
|
|
20240223,092700,355708985,434,433,435,433,33400
|
|
20240223,092600,341216880,433,435,435,433,7454
|
|
20240223,092500,337981711,435,435,436,434,64707
|
|
20240223,092400,309872681,436,437,437,435,17285
|
|
20240223,092300,302337661,437,437,437,437,4985
|
|
20240223,092200,300159216,436,437,437,436,8059
|
|
20240223,092100,296643467,437,437,438,436,3009
|
|
20240223,092000,295329836,436,438,439,435,73516
|
|
20240223,091900,263287699,437,437,437,437,7071
|
|
20240223,091800,260197672,437,437,437,435,31969
|
|
20240223,091700,246242419,437,437,437,436,4803
|
|
20240223,091600,244146423,437,435,437,435,2363
|
|
20240223,091500,243118159,437,437,438,435,13863
|
|
20240223,091400,237072107,439,440,440,435,81429
|
|
20240223,091300,201474249,439,441,441,439,15660
|
|
20240223,091200,194589253,441,439,441,439,5163
|
|
20240223,091100,192315920,439,439,440,438,8426
|
|
20240223,091000,188623052,438,438,439,438,6275
|
|
20240223,090900,185868963,439,441,442,439,29886
|
|
20240223,090800,172720395,441,441,442,440,24717
|
|
20240223,090700,161827687,440,439,441,439,22014
|
|
20240223,090600,152146158,439,439,442,435,52115
|
|
20240223,090500,129348628,439,439,439,436,26563
|
|
20240223,090400,117718668,439,440,441,439,24328
|
|
20240223,090300,106994528,441,442,442,440,15564
|
|
20240223,090200,100134331,441,439,443,436,51398
|
|
20240223,090100,77556666,439,441,442,439,43935
|
|
20240223,090000,58220121,442,437,447,436,124478
|