717 lines
34 KiB
CSV
717 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,205400,12697301821,899,899,899,899,147379
|
|
20240221,205300,12697301821,899,899,899,899,0
|
|
20240221,205200,12697301821,899,899,899,899,0
|
|
20240221,205100,12697301821,899,899,899,899,0
|
|
20240221,205000,12697301821,899,899,899,899,0
|
|
20240221,204900,12697301821,899,899,899,899,0
|
|
20240221,204800,12697301821,899,899,899,899,0
|
|
20240221,204700,12697301821,899,899,899,899,0
|
|
20240221,204600,12697301821,899,899,899,899,0
|
|
20240221,204500,12697301821,899,899,899,899,0
|
|
20240221,204400,12697301821,899,899,899,899,0
|
|
20240221,204300,12697301821,899,899,899,899,0
|
|
20240221,204200,12697301821,899,899,899,899,0
|
|
20240221,204100,12697301821,899,899,899,899,0
|
|
20240221,204000,12697301821,899,899,899,899,0
|
|
20240221,203900,12697301821,899,899,899,899,0
|
|
20240221,203800,12697301821,899,899,899,899,0
|
|
20240221,203700,12697301821,899,899,899,899,0
|
|
20240221,203600,12697301821,899,899,899,899,0
|
|
20240221,203500,12697301821,899,899,899,899,0
|
|
20240221,203400,12697301821,899,899,899,899,0
|
|
20240221,203300,12697301821,899,899,899,899,0
|
|
20240221,203200,12697301821,899,899,899,899,0
|
|
20240221,203100,12697301821,899,899,899,899,0
|
|
20240221,203000,12697301821,899,899,899,899,0
|
|
20240221,202900,12697301821,899,899,899,899,0
|
|
20240221,202800,12697301821,899,899,899,899,0
|
|
20240221,202700,12697301821,899,899,899,899,0
|
|
20240221,202600,12697301821,899,899,899,899,0
|
|
20240221,202500,12697301821,899,899,899,899,0
|
|
20240221,202400,12697301821,899,899,899,899,147379
|
|
20240221,202300,12697301821,899,899,899,899,0
|
|
20240221,202200,12697301821,899,899,899,899,0
|
|
20240221,202100,12697301821,899,899,899,899,0
|
|
20240221,202000,12697301821,899,899,899,899,0
|
|
20240221,201900,12697301821,899,899,899,899,0
|
|
20240221,201800,12697301821,899,899,899,899,0
|
|
20240221,201700,12697301821,899,899,899,899,0
|
|
20240221,201600,12697301821,899,899,899,899,0
|
|
20240221,201500,12697301821,899,899,899,899,0
|
|
20240221,201400,12697301821,899,899,899,899,0
|
|
20240221,201300,12697301821,899,899,899,899,0
|
|
20240221,201200,12697301821,899,899,899,899,0
|
|
20240221,201100,12697301821,899,899,899,899,0
|
|
20240221,201000,12697301821,899,899,899,899,0
|
|
20240221,200900,12697301821,899,899,899,899,0
|
|
20240221,200800,12697301821,899,899,899,899,0
|
|
20240221,200700,12697301821,899,899,899,899,0
|
|
20240221,200600,12697301821,899,899,899,899,0
|
|
20240221,200500,12697301821,899,899,899,899,0
|
|
20240221,200400,12697301821,899,899,899,899,0
|
|
20240221,200300,12697301821,899,899,899,899,0
|
|
20240221,200200,12697301821,899,899,899,899,0
|
|
20240221,200100,12697301821,899,899,899,899,0
|
|
20240221,200000,12697301821,899,899,899,899,0
|
|
20240221,195900,12697301821,899,899,899,899,0
|
|
20240221,195800,12697301821,899,899,899,899,0
|
|
20240221,195700,12697301821,899,899,899,899,0
|
|
20240221,195600,12697301821,899,899,899,899,0
|
|
20240221,195500,12697301821,899,899,899,899,0
|
|
20240221,195400,12697301821,899,899,899,899,147379
|
|
20240221,195300,12697301821,899,899,899,899,0
|
|
20240221,195200,12697301821,899,899,899,899,0
|
|
20240221,195100,12697301821,899,899,899,899,0
|
|
20240221,195000,12697301821,899,899,899,899,0
|
|
20240221,194900,12697301821,899,899,899,899,0
|
|
20240221,194800,12697301821,899,899,899,899,0
|
|
20240221,194700,12697301821,899,899,899,899,0
|
|
20240221,194600,12697301821,899,899,899,899,0
|
|
20240221,194500,12697301821,899,899,899,899,0
|
|
20240221,194400,12697301821,899,899,899,899,0
|
|
20240221,194300,12697301821,899,899,899,899,0
|
|
20240221,194200,12697301821,899,899,899,899,0
|
|
20240221,194100,12697301821,899,899,899,899,0
|
|
20240221,194000,12697301821,899,899,899,899,0
|
|
20240221,193900,12697301821,899,899,899,899,0
|
|
20240221,193800,12697301821,899,899,899,899,0
|
|
20240221,193700,12697301821,899,899,899,899,0
|
|
20240221,193600,12697301821,899,899,899,899,0
|
|
20240221,193500,12697301821,899,899,899,899,0
|
|
20240221,193400,12697301821,899,899,899,899,0
|
|
20240221,193300,12697301821,899,899,899,899,0
|
|
20240221,193200,12697301821,899,899,899,899,0
|
|
20240221,193100,12697301821,899,899,899,899,0
|
|
20240221,193000,12697301821,899,899,899,899,0
|
|
20240221,192900,12697301821,899,899,899,899,0
|
|
20240221,192800,12697301821,899,899,899,899,0
|
|
20240221,192700,12697301821,899,899,899,899,0
|
|
20240221,192600,12697301821,899,899,899,899,0
|
|
20240221,192500,12697301821,899,899,899,899,0
|
|
20240221,192400,12697301821,899,899,899,899,147379
|
|
20240221,192300,12697301821,899,899,899,899,0
|
|
20240221,192200,12697301821,899,899,899,899,0
|
|
20240221,192100,12697301821,899,899,899,899,0
|
|
20240221,192000,12697301821,899,899,899,899,0
|
|
20240221,191900,12697301821,899,899,899,899,0
|
|
20240221,191800,12697301821,899,899,899,899,0
|
|
20240221,191700,12697301821,899,899,899,899,0
|
|
20240221,191600,12697301821,899,899,899,899,0
|
|
20240221,191500,12697301821,899,899,899,899,0
|
|
20240221,191400,12697301821,899,899,899,899,0
|
|
20240221,191300,12697301821,899,899,899,899,0
|
|
20240221,191200,12697301821,899,899,899,899,0
|
|
20240221,191100,12697301821,899,899,899,899,0
|
|
20240221,191000,12697301821,899,899,899,899,0
|
|
20240221,190900,12697301821,899,899,899,899,0
|
|
20240221,190800,12697301821,899,899,899,899,0
|
|
20240221,190700,12697301821,899,899,899,899,0
|
|
20240221,190600,12697301821,899,899,899,899,0
|
|
20240221,190500,12697301821,899,899,899,899,0
|
|
20240221,190400,12697301821,899,899,899,899,0
|
|
20240221,190300,12697301821,899,899,899,899,0
|
|
20240221,190200,12697301821,899,899,899,899,0
|
|
20240221,190100,12697301821,899,899,899,899,0
|
|
20240221,190000,12697301821,899,899,899,899,0
|
|
20240221,185900,12697301821,899,899,899,899,0
|
|
20240221,185800,12697301821,899,899,899,899,0
|
|
20240221,185700,12697301821,899,899,899,899,0
|
|
20240221,185600,12697301821,899,899,899,899,0
|
|
20240221,185500,12697301821,899,899,899,899,0
|
|
20240221,185400,12697301821,899,899,899,899,147379
|
|
20240221,185300,12697301821,899,899,899,899,0
|
|
20240221,185200,12697301821,899,899,899,899,0
|
|
20240221,185100,12697301821,899,899,899,899,0
|
|
20240221,185000,12697301821,899,899,899,899,0
|
|
20240221,184900,12697301821,899,899,899,899,0
|
|
20240221,184800,12697301821,899,899,899,899,0
|
|
20240221,184700,12697301821,899,899,899,899,0
|
|
20240221,184600,12697301821,899,899,899,899,0
|
|
20240221,184500,12697301821,899,899,899,899,0
|
|
20240221,184400,12697301821,899,899,899,899,0
|
|
20240221,184300,12697301821,899,899,899,899,0
|
|
20240221,184200,12697301821,899,899,899,899,0
|
|
20240221,184100,12697301821,899,899,899,899,0
|
|
20240221,184000,12697301821,899,899,899,899,0
|
|
20240221,183900,12697301821,899,899,899,899,0
|
|
20240221,183800,12697301821,899,899,899,899,0
|
|
20240221,183700,12697301821,899,899,899,899,0
|
|
20240221,183600,12697301821,899,899,899,899,0
|
|
20240221,183500,12697301821,899,899,899,899,0
|
|
20240221,183400,12697301821,899,899,899,899,0
|
|
20240221,183300,12697301821,899,899,899,899,0
|
|
20240221,183200,12697301821,899,899,899,899,0
|
|
20240221,183100,12697301821,899,899,899,899,0
|
|
20240221,183000,12697301821,899,899,899,899,0
|
|
20240221,182900,12697301821,899,899,899,899,0
|
|
20240221,182800,12697301821,899,899,899,899,0
|
|
20240221,182700,12697301821,899,899,899,899,0
|
|
20240221,182600,12697301821,899,899,899,899,0
|
|
20240221,182500,12697301821,899,899,899,899,0
|
|
20240221,182400,12697301821,899,899,899,899,147379
|
|
20240221,182300,12697301821,899,899,899,899,0
|
|
20240221,182200,12697301821,899,899,899,899,0
|
|
20240221,182100,12697301821,899,899,899,899,0
|
|
20240221,182000,12697301821,899,899,899,899,0
|
|
20240221,181900,12697301821,899,899,899,899,0
|
|
20240221,181800,12697301821,899,899,899,899,0
|
|
20240221,181700,12697301821,899,899,899,899,0
|
|
20240221,181600,12697301821,899,899,899,899,0
|
|
20240221,181500,12697301821,899,899,899,899,0
|
|
20240221,181400,12697301821,899,899,899,899,0
|
|
20240221,181300,12697301821,899,899,899,899,0
|
|
20240221,181200,12697301821,899,899,899,899,0
|
|
20240221,181100,12697301821,899,899,899,899,0
|
|
20240221,181000,12697301821,899,899,899,899,0
|
|
20240221,180900,12697301821,899,899,899,899,0
|
|
20240221,180800,12697301821,899,899,899,899,0
|
|
20240221,180700,12697301821,899,899,899,899,0
|
|
20240221,180600,12697301821,899,899,899,899,0
|
|
20240221,180500,12697301821,899,899,899,899,0
|
|
20240221,180400,12697301821,899,899,899,899,0
|
|
20240221,180300,12697301821,899,899,899,899,0
|
|
20240221,180200,12697301821,899,899,899,899,0
|
|
20240221,180100,12697301821,899,899,899,899,0
|
|
20240221,180000,12697301821,899,899,899,899,0
|
|
20240221,175900,12697301821,899,899,899,899,0
|
|
20240221,175800,12697301821,899,899,899,899,0
|
|
20240221,175700,12697301821,899,899,899,899,0
|
|
20240221,175600,12697301821,899,899,899,899,0
|
|
20240221,175500,12697301821,899,899,899,899,0
|
|
20240221,175400,12697301821,899,899,899,899,147379
|
|
20240221,175300,12697301821,899,899,899,899,0
|
|
20240221,175200,12697301821,899,899,899,899,0
|
|
20240221,175100,12697301821,899,899,899,899,0
|
|
20240221,175000,12697301821,899,899,899,899,0
|
|
20240221,174900,12697301821,899,899,899,899,0
|
|
20240221,174800,12697301821,899,899,899,899,0
|
|
20240221,174700,12697301821,899,899,899,899,0
|
|
20240221,174600,12697301821,899,899,899,899,0
|
|
20240221,174500,12697301821,899,899,899,899,0
|
|
20240221,174400,12697301821,899,899,899,899,0
|
|
20240221,174300,12697301821,899,899,899,899,0
|
|
20240221,174200,12697301821,899,899,899,899,0
|
|
20240221,174100,12697301821,899,899,899,899,0
|
|
20240221,174000,12697301821,899,899,899,899,0
|
|
20240221,173900,12697301821,899,899,899,899,0
|
|
20240221,173800,12697301821,899,899,899,899,0
|
|
20240221,173700,12697301821,899,899,899,899,0
|
|
20240221,173600,12697301821,899,899,899,899,0
|
|
20240221,173500,12697301821,899,899,899,899,0
|
|
20240221,173400,12697301821,899,899,899,899,0
|
|
20240221,173300,12697301821,899,899,899,899,0
|
|
20240221,173200,12697301821,899,899,899,899,0
|
|
20240221,173100,12697301821,899,899,899,899,0
|
|
20240221,173000,12697301821,899,899,899,899,0
|
|
20240221,172900,12697301821,899,899,899,899,0
|
|
20240221,172800,12697301821,899,899,899,899,0
|
|
20240221,172700,12697301821,899,899,899,899,0
|
|
20240221,172600,12697301821,899,899,899,899,0
|
|
20240221,172500,12697301821,899,899,899,899,0
|
|
20240221,172400,12697301821,899,899,899,899,147379
|
|
20240221,172300,12697301821,899,899,899,899,0
|
|
20240221,172200,12697301821,899,899,899,899,0
|
|
20240221,172100,12697301821,899,899,899,899,0
|
|
20240221,172000,12697301821,899,899,899,899,0
|
|
20240221,171900,12697301821,899,899,899,899,0
|
|
20240221,171800,12697301821,899,899,899,899,0
|
|
20240221,171700,12697301821,899,899,899,899,0
|
|
20240221,171600,12697301821,899,899,899,899,0
|
|
20240221,171500,12697301821,899,899,899,899,0
|
|
20240221,171400,12697301821,899,899,899,899,0
|
|
20240221,171300,12697301821,899,899,899,899,0
|
|
20240221,171200,12697301821,899,899,899,899,0
|
|
20240221,171100,12697301821,899,899,899,899,0
|
|
20240221,171000,12697301821,899,899,899,899,0
|
|
20240221,170900,12697301821,899,899,899,899,0
|
|
20240221,170800,12697301821,899,899,899,899,0
|
|
20240221,170700,12697301821,899,899,899,899,0
|
|
20240221,170600,12697301821,899,899,899,899,0
|
|
20240221,170500,12697301821,899,899,899,899,0
|
|
20240221,170400,12697301821,899,899,899,899,0
|
|
20240221,170300,12697301821,899,899,899,899,0
|
|
20240221,170200,12697301821,899,899,899,899,0
|
|
20240221,170100,12697301821,899,899,899,899,0
|
|
20240221,170000,12697301821,899,899,899,899,0
|
|
20240221,165900,12697301821,899,899,899,899,0
|
|
20240221,165800,12697301821,899,899,899,899,0
|
|
20240221,165700,12697301821,899,899,899,899,0
|
|
20240221,165600,12697301821,899,899,899,899,0
|
|
20240221,165500,12697301821,899,899,899,899,0
|
|
20240221,165400,12697301821,899,899,899,899,147379
|
|
20240221,165300,12697301821,899,899,899,899,0
|
|
20240221,165200,12697301821,899,899,899,899,0
|
|
20240221,165100,12697301821,899,899,899,899,0
|
|
20240221,165000,12697301821,899,899,899,899,0
|
|
20240221,164900,12697301821,899,899,899,899,0
|
|
20240221,164800,12697301821,899,899,899,899,0
|
|
20240221,164700,12697301821,899,899,899,899,0
|
|
20240221,164600,12697301821,899,899,899,899,0
|
|
20240221,164500,12697301821,899,899,899,899,0
|
|
20240221,164400,12697301821,899,899,899,899,0
|
|
20240221,164300,12697301821,899,899,899,899,0
|
|
20240221,164200,12697301821,899,899,899,899,0
|
|
20240221,164100,12697301821,899,899,899,899,0
|
|
20240221,164000,12697301821,899,899,899,899,0
|
|
20240221,163900,12697301821,899,899,899,899,0
|
|
20240221,163800,12697301821,899,899,899,899,0
|
|
20240221,163700,12697301821,899,899,899,899,0
|
|
20240221,163600,12697301821,899,899,899,899,0
|
|
20240221,163500,12697301821,899,899,899,899,0
|
|
20240221,163400,12697301821,899,899,899,899,0
|
|
20240221,163300,12697301821,899,899,899,899,0
|
|
20240221,163200,12697301821,899,899,899,899,0
|
|
20240221,163100,12697301821,899,899,899,899,0
|
|
20240221,163000,12697301821,899,899,899,899,0
|
|
20240221,162900,12697301821,899,899,899,899,0
|
|
20240221,162800,12697301821,899,899,899,899,0
|
|
20240221,162700,12697301821,899,899,899,899,0
|
|
20240221,162600,12697301821,899,899,899,899,0
|
|
20240221,162500,12697301821,899,899,899,899,0
|
|
20240221,162400,12697301821,899,899,899,899,147379
|
|
20240221,162300,12697301821,899,899,899,899,0
|
|
20240221,162200,12697301821,899,899,899,899,0
|
|
20240221,162100,12697301821,899,899,899,899,0
|
|
20240221,162000,12697301821,899,899,899,899,0
|
|
20240221,161900,12697301821,899,899,899,899,0
|
|
20240221,161800,12697301821,899,899,899,899,0
|
|
20240221,161700,12697301821,899,899,899,899,0
|
|
20240221,161600,12697301821,899,899,899,899,0
|
|
20240221,161500,12697301821,899,899,899,899,0
|
|
20240221,161400,12697301821,899,899,899,899,0
|
|
20240221,161300,12697301821,899,899,899,899,0
|
|
20240221,161200,12697301821,899,899,899,899,0
|
|
20240221,161100,12697301821,899,899,899,899,0
|
|
20240221,161000,12697301821,899,899,899,899,0
|
|
20240221,160900,12697301821,899,899,899,899,0
|
|
20240221,160800,12697301821,899,899,899,899,0
|
|
20240221,160700,12697301821,899,899,899,899,0
|
|
20240221,160600,12697301821,899,899,899,899,0
|
|
20240221,160500,12697301821,899,899,899,899,0
|
|
20240221,160400,12697301821,899,899,899,899,0
|
|
20240221,160300,12697301821,899,899,899,899,0
|
|
20240221,160200,12697301821,899,899,899,899,0
|
|
20240221,160100,12697301821,899,899,899,899,0
|
|
20240221,160000,12697301821,899,899,899,899,0
|
|
20240221,155900,12697301821,899,899,899,899,0
|
|
20240221,155800,12697301821,899,899,899,899,0
|
|
20240221,155700,12697301821,899,899,899,899,0
|
|
20240221,155600,12697301821,899,899,899,899,0
|
|
20240221,155500,12697301821,899,899,899,899,0
|
|
20240221,155400,12697301821,899,899,899,899,147379
|
|
20240221,155300,12697301821,899,899,899,899,0
|
|
20240221,155200,12697301821,899,899,899,899,0
|
|
20240221,155100,12697301821,899,899,899,899,0
|
|
20240221,155000,12697301821,899,899,899,899,0
|
|
20240221,154900,12697301821,899,899,899,899,0
|
|
20240221,154800,12697301821,899,899,899,899,0
|
|
20240221,154700,12697301821,899,899,899,899,0
|
|
20240221,154600,12697301821,899,899,899,899,0
|
|
20240221,154500,12697301821,899,899,899,899,0
|
|
20240221,154400,12697301821,899,899,899,899,0
|
|
20240221,154300,12697301821,899,899,899,899,0
|
|
20240221,154200,12697301821,899,899,899,899,0
|
|
20240221,154100,12697301821,899,899,899,899,0
|
|
20240221,154000,12697301821,899,899,899,899,0
|
|
20240221,153900,12697301821,899,899,899,899,0
|
|
20240221,153800,12697301821,899,899,899,899,0
|
|
20240221,153700,12697301821,899,899,899,899,0
|
|
20240221,153600,12697301821,899,899,899,899,0
|
|
20240221,153500,12697301821,899,899,899,899,0
|
|
20240221,153400,12697301821,899,899,899,899,0
|
|
20240221,153300,12697301821,899,899,899,899,0
|
|
20240221,153200,12697301821,899,899,899,899,0
|
|
20240221,153100,12697301821,899,899,899,899,0
|
|
20240221,153000,12697301821,899,899,899,899,147379
|
|
20240221,152900,12564808100,899,899,899,899,0
|
|
20240221,152800,12564808100,899,899,899,899,0
|
|
20240221,152700,12564808100,899,899,899,899,0
|
|
20240221,152600,12564808100,899,899,899,899,0
|
|
20240221,152500,12564808100,899,899,899,899,0
|
|
20240221,152400,12564808100,899,899,899,899,0
|
|
20240221,152300,12564808100,899,899,899,899,0
|
|
20240221,152200,12564808100,899,899,899,899,0
|
|
20240221,152100,12564808100,899,899,899,899,0
|
|
20240221,152000,12564808100,899,899,899,899,0
|
|
20240221,151900,12564808100,899,899,899,899,19650
|
|
20240221,151800,12547142750,899,899,899,899,51645
|
|
20240221,151700,12500713895,899,899,899,899,46222
|
|
20240221,151600,12459160317,899,899,899,899,13504
|
|
20240221,151500,12447020221,899,899,899,899,55052
|
|
20240221,151400,12397528473,899,899,899,899,41456
|
|
20240221,151300,12360259529,899,899,899,899,82751
|
|
20240221,151200,12285866380,899,899,899,899,133115
|
|
20240221,151100,12166195995,899,899,899,899,82790
|
|
20240221,151000,12091767785,899,899,899,899,139997
|
|
20240221,150900,11965910482,899,899,899,899,15863
|
|
20240221,150800,11951649645,899,899,899,899,40053
|
|
20240221,150700,11915641998,899,899,899,899,125148
|
|
20240221,150600,11803133946,899,899,899,899,78476
|
|
20240221,150500,11732584022,899,899,899,899,32815
|
|
20240221,150400,11703083337,899,899,899,899,140764
|
|
20240221,150300,11576536501,899,899,899,899,329819
|
|
20240221,150200,11280029220,899,899,899,899,48342
|
|
20240221,150100,11236569762,899,899,899,899,47802
|
|
20240221,150000,11193595764,899,899,899,899,29444
|
|
20240221,145900,11167125608,899,899,899,899,39236
|
|
20240221,145800,11131852444,899,899,899,899,50262
|
|
20240221,145700,11086666906,899,899,900,899,131271
|
|
20240221,145600,10968651805,899,899,900,899,1125615
|
|
20240221,145500,9956722568,899,899,899,899,5038
|
|
20240221,145400,9952193406,899,899,899,899,7623
|
|
20240221,145300,9945340329,899,899,899,899,99589
|
|
20240221,145200,9855809818,899,899,909,899,1620658
|
|
20240221,145100,8398780408,899,899,899,899,19643
|
|
20240221,145000,8381121351,899,899,899,899,311932
|
|
20240221,144900,8100694483,899,899,899,899,168617
|
|
20240221,144800,7949107800,899,915,940,899,515306
|
|
20240221,144700,7480424245,914,899,914,899,1288770
|
|
20240221,144600,6321727309,899,899,899,899,141494
|
|
20240221,144500,6194524203,899,899,899,899,147163
|
|
20240221,144400,6062224666,899,899,899,899,354871
|
|
20240221,144300,5743195637,899,899,899,899,47694
|
|
20240221,144200,5700318731,899,899,899,899,22765
|
|
20240221,144100,5679852996,899,899,899,899,57180
|
|
20240221,144000,5628448176,899,899,899,899,6691
|
|
20240221,143900,5622432967,899,899,899,899,22416
|
|
20240221,143800,5602280983,899,899,899,899,19908
|
|
20240221,143700,5584383691,899,899,899,899,18114
|
|
20240221,143600,5568099205,899,899,899,899,26424
|
|
20240221,143500,5544344029,899,899,899,899,8618
|
|
20240221,143400,5536596447,899,899,899,899,10581
|
|
20240221,143300,5527084128,899,899,899,899,10792
|
|
20240221,143200,5517382120,899,899,899,899,1125
|
|
20240221,143100,5516370745,899,899,899,899,4994
|
|
20240221,143000,5511881139,899,899,899,899,4029
|
|
20240221,142900,5508259068,899,899,899,899,20738
|
|
20240221,142800,5489615606,899,899,899,899,15087
|
|
20240221,142700,5476052393,899,899,899,899,15281
|
|
20240221,142600,5462314774,899,899,899,899,17660
|
|
20240221,142500,5446438434,899,899,899,899,18710
|
|
20240221,142400,5429618144,899,899,899,899,4107
|
|
20240221,142300,5425925951,899,899,899,899,3832
|
|
20240221,142200,5422480983,899,899,899,899,10228
|
|
20240221,142100,5413286011,899,899,899,899,33175
|
|
20240221,142000,5383461686,899,899,899,899,37336
|
|
20240221,141900,5349896622,899,899,899,899,11399
|
|
20240221,141800,5339648921,899,899,899,899,2742
|
|
20240221,141700,5337183863,899,899,899,899,6922
|
|
20240221,141600,5330960985,899,899,899,899,7966
|
|
20240221,141500,5323799551,899,899,899,899,14548
|
|
20240221,141400,5310720899,899,899,899,899,7967
|
|
20240221,141300,5303558566,899,899,899,899,26852
|
|
20240221,141200,5279418618,899,899,899,899,29366
|
|
20240221,141100,5253018584,899,899,899,899,8151
|
|
20240221,141000,5245690835,899,899,899,899,17340
|
|
20240221,140900,5230102175,899,899,899,899,36596
|
|
20240221,140800,5197202371,899,899,899,899,35686
|
|
20240221,140700,5165120657,899,899,899,899,74267
|
|
20240221,140600,5098354624,899,899,899,899,257521
|
|
20240221,140500,4866843245,906,906,906,906,0
|
|
20240221,140400,4866843245,906,918,930,906,466272
|
|
20240221,140300,4441526276,923,935,947,916,225411
|
|
20240221,140200,4231649331,932,922,963,916,306202
|
|
20240221,140100,3944802287,922,922,943,912,597404
|
|
20240221,140000,3394236775,929,956,958,910,486595
|
|
20240221,135900,2940540452,953,984,996,945,293651
|
|
20240221,135800,2657457003,983,1011,1038,972,323129
|
|
20240221,135700,2330518812,1005,1006,1014,998,183367
|
|
20240221,135600,2146469771,1042,1042,1042,1042,0
|
|
20240221,135500,2146469771,1042,1097,1103,1042,191402
|
|
20240221,135400,1943084027,1093,1121,1125,1050,144619
|
|
20240221,135300,1785206199,1125,1138,1138,1121,40835
|
|
20240221,135200,1739001384,1138,1146,1148,1137,30805
|
|
20240221,135100,1703793784,1146,1147,1150,1146,21234
|
|
20240221,135000,1679431570,1147,1159,1162,1147,55700
|
|
20240221,134900,1615192886,1160,1157,1160,1157,23689
|
|
20240221,134800,1587779607,1157,1157,1157,1157,0
|
|
20240221,134700,1587779607,1157,1165,1165,1155,19808
|
|
20240221,134600,1564820913,1172,1172,1172,1164,23852
|
|
20240221,134500,1536960160,1173,1174,1174,1172,6047
|
|
20240221,134400,1529867965,1174,1184,1184,1173,12308
|
|
20240221,134300,1515393212,1184,1184,1184,1184,0
|
|
20240221,134200,1515393212,1184,1186,1186,1184,477
|
|
20240221,134100,1514828202,1188,1184,1188,1184,740
|
|
20240221,134000,1513951042,1184,1183,1184,1183,3353
|
|
20240221,133900,1509981890,1183,1179,1183,1179,7514
|
|
20240221,133800,1501116799,1179,1179,1179,1178,2316
|
|
20240221,133700,1498386545,1178,1178,1178,1178,2
|
|
20240221,133600,1498384189,1177,1177,1177,1177,1242
|
|
20240221,133500,1496922355,1177,1177,1177,1177,200
|
|
20240221,133400,1496686955,1177,1173,1177,1173,1551
|
|
20240221,133300,1494866616,1173,1172,1173,1172,1960
|
|
20240221,133200,1492568996,1172,1171,1172,1169,1663
|
|
20240221,133100,1490624165,1170,1174,1174,1170,6298
|
|
20240221,133000,1483250570,1174,1173,1174,1172,2332
|
|
20240221,132900,1480515476,1173,1184,1184,1173,18699
|
|
20240221,132800,1458491161,1184,1184,1188,1184,7690
|
|
20240221,132700,1449386185,1184,1185,1186,1184,1022
|
|
20240221,132600,1448175203,1183,1183,1183,1183,1012
|
|
20240221,132500,1446978007,1191,1191,1191,1180,50020
|
|
20240221,132400,1387887800,1196,1196,1196,1196,0
|
|
20240221,132300,1387887800,1196,1191,1196,1183,3420
|
|
20240221,132200,1383825023,1190,1193,1193,1180,17989
|
|
20240221,132100,1362476849,1194,1201,1201,1194,8174
|
|
20240221,132000,1352693934,1200,1205,1205,1200,2071
|
|
20240221,131900,1350207990,1205,1205,1205,1205,100
|
|
20240221,131800,1350087490,1205,1208,1208,1205,3386
|
|
20240221,131700,1346003219,1209,1211,1211,1209,427
|
|
20240221,131600,1345486974,1211,1210,1211,1210,2320
|
|
20240221,131500,1342679771,1209,1209,1209,1209,184
|
|
20240221,131400,1342457315,1206,1205,1206,1204,4451
|
|
20240221,131300,1337092470,1205,1199,1205,1199,8218
|
|
20240221,131200,1327216966,1199,1198,1199,1198,98
|
|
20240221,131100,1327099557,1198,1199,1199,1198,8141
|
|
20240221,131000,1317338508,1199,1196,1199,1196,14512
|
|
20240221,130900,1299963998,1195,1194,1195,1193,447
|
|
20240221,130800,1299430123,1197,1197,1197,1197,20
|
|
20240221,130700,1299406183,1197,1197,1197,1197,1752
|
|
20240221,130600,1297309039,1195,1193,1195,1193,220
|
|
20240221,130500,1297046539,1191,1191,1191,1191,0
|
|
20240221,130400,1297046539,1191,1191,1191,1191,0
|
|
20240221,130300,1297046539,1191,1191,1191,1191,130
|
|
20240221,130200,1296891709,1191,1194,1194,1191,2568
|
|
20240221,130100,1293830601,1196,1194,1196,1187,2701
|
|
20240221,130000,1290617105,1194,1194,1194,1194,962
|
|
20240221,125900,1289468477,1197,1197,1197,1197,1000
|
|
20240221,125800,1288271477,1198,1198,1198,1198,55
|
|
20240221,125700,1288205587,1198,1198,1198,1198,578
|
|
20240221,125600,1287513143,1193,1193,1193,1193,953
|
|
20240221,125500,1286376214,1187,1189,1189,1187,3128
|
|
20240221,125400,1282658278,1189,1193,1193,1189,9192
|
|
20240221,125300,1271721059,1193,1194,1194,1192,1746
|
|
20240221,125200,1269637072,1199,1199,1199,1199,245
|
|
20240221,125100,1269343317,1199,1199,1200,1199,11538
|
|
20240221,125000,1255506963,1198,1183,1198,1183,18767
|
|
20240221,124900,1233105244,1182,1182,1182,1182,383
|
|
20240221,124800,1232652538,1191,1191,1191,1191,1290
|
|
20240221,124700,1231116148,1190,1187,1190,1187,651
|
|
20240221,124600,1230341821,1187,1185,1187,1180,2307
|
|
20240221,124500,1227618020,1185,1184,1185,1179,5263
|
|
20240221,124400,1221410977,1178,1182,1182,1178,2214
|
|
20240221,124300,1218797227,1182,1186,1187,1179,26962
|
|
20240221,124200,1186927906,1193,1192,1193,1186,2988
|
|
20240221,124100,1183380675,1194,1185,1194,1185,2202
|
|
20240221,124000,1180771287,1194,1191,1195,1191,2922
|
|
20240221,123900,1177287061,1191,1183,1191,1180,11750
|
|
20240221,123800,1163345393,1177,1185,1185,1175,17185
|
|
20240221,123700,1143117914,1176,1187,1187,1176,2627
|
|
20240221,123600,1140021875,1184,1191,1191,1178,51190
|
|
20240221,123500,1079400771,1191,1193,1193,1191,3118
|
|
20240221,123400,1075683847,1193,1196,1196,1193,1419
|
|
20240221,123300,1073990735,1195,1195,1195,1195,357
|
|
20240221,123200,1073564120,1196,1197,1197,1196,455
|
|
20240221,123100,1073019683,1198,1199,1199,1198,232
|
|
20240221,123000,1072741625,1200,1199,1200,1198,1694
|
|
20240221,122900,1070709735,1198,1200,1200,1198,1010
|
|
20240221,122800,1069499194,1200,1200,1200,1200,0
|
|
20240221,122700,1069499194,1200,1200,1200,1200,993
|
|
20240221,122600,1068307594,1200,1200,1200,1200,3400
|
|
20240221,122500,1064227594,1202,1197,1202,1197,7170
|
|
20240221,122400,1055628974,1197,1198,1198,1197,778
|
|
20240221,122300,1054697688,1193,1194,1194,1193,1920
|
|
20240221,122200,1052407127,1194,1196,1196,1194,3183
|
|
20240221,122100,1048604737,1196,1197,1197,1196,2893
|
|
20240221,122000,1045143388,1197,1198,1198,1197,83
|
|
20240221,121900,1045043997,1198,1198,1198,1198,527
|
|
20240221,121800,1044412651,1202,1198,1202,1198,895
|
|
20240221,121700,1043340393,1199,1199,1199,1199,1084
|
|
20240221,121600,1042040677,1199,1200,1200,1199,3777
|
|
20240221,121500,1037511749,1200,1204,1204,1200,2196
|
|
20240221,121400,1034875549,1204,1204,1204,1202,1689
|
|
20240221,121300,1032843295,1204,1205,1205,1204,685
|
|
20240221,121200,1032018059,1206,1205,1206,1205,3026
|
|
20240221,121100,1028370729,1205,1205,1205,1205,291
|
|
20240221,121000,1028020074,1204,1204,1204,1204,496
|
|
20240221,120900,1027422890,1204,1201,1204,1200,1200
|
|
20240221,120800,1025981704,1201,1202,1202,1201,413
|
|
20240221,120700,1025485681,1200,1205,1205,1200,4891
|
|
20240221,120600,1019608871,1205,1205,1205,1205,730
|
|
20240221,120500,1018729221,1205,1205,1205,1205,694
|
|
20240221,120400,1017892951,1204,1204,1204,1204,1145
|
|
20240221,120300,1016514371,1204,1203,1204,1203,34
|
|
20240221,120200,1016473468,1203,1204,1204,1203,1394
|
|
20240221,120100,1014795762,1204,1204,1204,1204,808
|
|
20240221,120000,1013822930,1204,1200,1204,1200,2386
|
|
20240221,115900,1010951074,1200,1209,1210,1198,39019
|
|
20240221,115800,964060847,1209,1212,1212,1209,6484
|
|
20240221,115700,956216233,1212,1212,1212,1212,1125
|
|
20240221,115600,954852733,1212,1210,1212,1209,6663
|
|
20240221,115500,946791407,1211,1210,1212,1210,3952
|
|
20240221,115400,942009425,1212,1212,1212,1210,7674
|
|
20240221,115300,932720657,1210,1210,1210,1210,8337
|
|
20240221,115200,922632887,1210,1210,1212,1209,14567
|
|
20240221,115100,905003519,1211,1214,1214,1211,1277
|
|
20240221,115000,903456363,1214,1216,1216,1214,61
|
|
20240221,114900,903382192,1216,1216,1217,1216,2870
|
|
20240221,114800,899891555,1219,1224,1228,1219,1811
|
|
20240221,114700,897678965,1224,1230,1233,1224,9920
|
|
20240221,114600,885518987,1230,1235,1237,1230,2357
|
|
20240221,114500,882617919,1233,1232,1233,1232,2494
|
|
20240221,114400,879543816,1233,1233,1233,1230,3
|
|
20240221,114300,879540120,1233,1232,1233,1232,33
|
|
20240221,114200,879499461,1228,1224,1228,1224,894
|
|
20240221,114100,878402029,1225,1223,1225,1223,4755
|
|
20240221,114000,872579363,1222,1221,1222,1221,3003
|
|
20240221,113900,868910197,1220,1220,1220,1220,0
|
|
20240221,113800,868910197,1220,1220,1220,1220,200
|
|
20240221,113700,868666197,1217,1217,1217,1217,984
|
|
20240221,113600,867468669,1217,1217,1217,1217,3000
|
|
20240221,113500,863817669,1220,1220,1220,1220,0
|
|
20240221,113400,863817669,1220,1214,1220,1211,500
|
|
20240221,113300,863210654,1211,1211,1211,1211,0
|
|
20240221,113200,863210654,1211,1212,1212,1211,216
|
|
20240221,113100,862948918,1212,1212,1212,1212,0
|
|
20240221,113000,862948918,1212,1214,1214,1212,2200
|
|
20240221,112900,860281552,1213,1213,1213,1213,0
|
|
20240221,112800,860281552,1213,1213,1213,1213,18
|
|
20240221,112700,860259718,1213,1213,1213,1213,3982
|
|
20240221,112600,855429552,1213,1213,1213,1213,0
|
|
20240221,112500,855429552,1213,1213,1213,1213,7000
|
|
20240221,112400,846938552,1221,1216,1221,1213,1124
|
|
20240221,112300,845575088,1213,1217,1218,1213,1104
|
|
20240221,112200,844235832,1217,1219,1219,1217,2035
|
|
20240221,112100,841757202,1217,1214,1221,1214,470
|
|
20240221,112000,841186363,1214,1217,1222,1214,1711
|
|
20240221,111900,839102101,1217,1218,1222,1217,558
|
|
20240221,111800,838422460,1218,1218,1218,1218,10
|
|
20240221,111700,838410280,1218,1220,1220,1218,186
|
|
20240221,111600,838183638,1220,1220,1220,1220,0
|
|
20240221,111500,838183638,1220,1220,1220,1220,1000
|
|
20240221,111400,836963638,1220,1222,1222,1220,135
|
|
20240221,111300,836798698,1222,1222,1222,1222,0
|
|
20240221,111200,836798698,1222,1222,1222,1222,0
|
|
20240221,111100,836798698,1222,1221,1222,1221,224
|
|
20240221,111000,836525123,1222,1222,1222,1222,0
|
|
20240221,110900,836525123,1222,1221,1222,1217,2049
|
|
20240221,110800,834030616,1217,1221,1221,1217,406
|
|
20240221,110700,833536445,1219,1219,1219,1219,11
|
|
20240221,110600,833523036,1223,1224,1224,1217,400
|
|
20240221,110500,833034825,1224,1224,1224,1224,1
|
|
20240221,110400,833033601,1224,1224,1224,1224,62
|
|
20240221,110300,832957713,1224,1219,1224,1217,457
|
|
20240221,110200,832401263,1217,1217,1217,1217,0
|
|
20240221,110100,832401263,1217,1223,1223,1217,907
|
|
20240221,110000,831296961,1223,1221,1223,1221,62
|
|
20240221,105900,831221169,1222,1222,1223,1222,19
|
|
20240221,105800,831197946,1223,1224,1224,1223,20
|
|
20240221,105700,831173476,1217,1217,1217,1217,0
|
|
20240221,105600,831173476,1217,1220,1237,1217,2947
|
|
20240221,105500,827581406,1239,1213,1239,1208,21050
|
|
20240221,105400,802070513,1212,1212,1212,1212,0
|
|
20240221,105300,802070513,1212,1220,1220,1212,4284
|
|
20240221,105200,796866622,1220,1220,1220,1220,66
|
|
20240221,105100,796786102,1220,1220,1220,1220,1061
|
|
20240221,105000,795491682,1220,1219,1220,1219,3165
|
|
20240221,104900,791630411,1220,1220,1220,1220,6
|
|
20240221,104800,791623091,1220,1218,1220,1217,442
|
|
20240221,104700,791084498,1219,1219,1219,1219,374
|
|
20240221,104600,790628592,1219,1223,1223,1219,2425
|
|
20240221,104500,787668112,1222,1222,1222,1222,0
|
|
20240221,104400,787668112,1222,1223,1223,1222,905
|
|
20240221,104300,786561899,1223,1223,1223,1223,700
|
|
20240221,104200,785705799,1223,1223,1223,1223,543
|
|
20240221,104100,785041710,1224,1224,1224,1224,445
|
|
20240221,104000,784497030,1223,1226,1226,1223,8710
|
|
20240221,103900,773829767,1227,1228,1228,1227,2046
|
|
20240221,103800,771319145,1227,1230,1230,1227,1658
|
|
20240221,103700,769281340,1230,1231,1231,1230,5304
|
|
20240221,103600,762755772,1239,1239,1239,1231,144
|
|
20240221,103500,762578369,1239,1235,1239,1235,401
|
|
20240221,103400,762083130,1239,1235,1239,1235,97
|
|
20240221,103300,761963175,1235,1231,1235,1231,3128
|
|
20240221,103200,758100103,1235,1235,1235,1235,8097
|
|
20240221,103100,748100308,1235,1239,1239,1235,67
|
|
20240221,103000,748017543,1239,1225,1239,1222,26074
|
|
20240221,102900,716066551,1225,1225,1225,1225,576
|
|
20240221,102800,715360951,1224,1225,1225,1224,293
|
|
20240221,102700,715002027,1225,1225,1225,1225,2000
|
|
20240221,102600,712552027,1224,1225,1225,1224,40
|
|
20240221,102500,712503047,1225,1225,1225,1224,28
|
|
20240221,102400,712468748,1225,1223,1225,1223,12741
|
|
20240221,102300,696879293,1223,1223,1223,1223,511
|
|
20240221,102200,696254340,1223,1223,1223,1223,4
|
|
20240221,102100,696249448,1217,1220,1220,1217,3420
|
|
20240221,102000,692086759,1217,1213,1217,1213,1465
|
|
20240221,101900,690308034,1213,1213,1213,1213,0
|
|
20240221,101800,690308034,1213,1213,1213,1213,0
|
|
20240221,101700,690308034,1213,1213,1213,1213,0
|
|
20240221,101600,690308034,1213,1213,1213,1213,0
|
|
20240221,101500,690308034,1213,1213,1213,1213,0
|
|
20240221,101400,690308034,1213,1215,1215,1213,430
|
|
20240221,101300,689785890,1215,1217,1217,1215,1924
|
|
20240221,101200,687447070,1217,1219,1219,1215,6323
|
|
20240221,101100,679760532,1217,1218,1218,1217,4001
|
|
20240221,101000,674891209,1217,1217,1217,1217,52
|
|
20240221,100900,674827925,1222,1222,1222,1222,81
|
|
20240221,100800,674728943,1222,1222,1222,1222,11
|
|
20240221,100700,674715501,1215,1215,1215,1215,0
|
|
20240221,100600,674715501,1215,1215,1215,1215,430
|
|
20240221,100500,674193051,1215,1215,1215,1215,241
|
|
20240221,100400,673900236,1223,1221,1223,1221,300
|
|
20240221,100300,673533918,1219,1215,1220,1214,210
|
|
20240221,100200,673278362,1220,1220,1220,1212,823
|
|
20240221,100100,672274318,1211,1219,1220,1211,1791
|
|
20240221,100000,670090947,1219,1220,1222,1211,2407
|
|
20240221,095900,667166582,1220,1220,1220,1220,2977
|
|
20240221,095800,663534642,1220,1208,1220,1207,4857
|
|
20240221,095700,657642586,1215,1215,1215,1215,454
|
|
20240221,095600,657090976,1215,1216,1216,1209,16473
|
|
20240221,095500,637095611,1215,1207,1217,1205,12846
|
|
20240221,095400,621508193,1204,1201,1210,1184,41641
|
|
20240221,095300,571925939,1201,1198,1205,1198,3604
|
|
20240221,095200,567600965,1189,1189,1200,1188,5160
|
|
20240221,095100,561462444,1187,1213,1215,1187,43373
|
|
20240221,095000,509497404,1214,1222,1222,1214,13209
|
|
20240221,094900,493401464,1222,1230,1230,1222,16142
|
|
20240221,094800,473626875,1240,1240,1240,1240,13
|
|
20240221,094700,473610755,1240,1236,1240,1230,31000
|
|
20240221,094600,435464286,1236,1234,1236,1234,1947
|
|
20240221,094500,433058688,1234,1236,1236,1231,10496
|
|
20240221,094400,420102927,1236,1237,1237,1235,5100
|
|
20240221,094300,413801196,1236,1245,1245,1235,3621
|
|
20240221,094200,409305041,1245,1236,1245,1235,4905
|
|
20240221,094100,403202398,1240,1237,1240,1237,6946
|
|
20240221,094000,394598181,1237,1225,1237,1225,1143
|
|
20240221,093900,393185132,1225,1242,1242,1225,31833
|
|
20240221,093800,353838014,1244,1245,1245,1244,150
|
|
20240221,093700,353651364,1245,1249,1249,1241,13763
|
|
20240221,093600,336520771,1245,1248,1249,1244,33850
|
|
20240221,093500,294345563,1248,1259,1259,1248,41018
|
|
20240221,093400,243055720,1259,1259,1259,1252,838
|
|
20240221,093300,242003534,1259,1265,1265,1254,35827
|
|
20240221,093200,197016167,1265,1269,1269,1265,5400
|
|
20240221,093100,190183567,1266,1262,1266,1256,3677
|
|
20240221,093000,185547709,1256,1256,1257,1256,1026
|
|
20240221,092900,184258723,1255,1264,1265,1255,4775
|
|
20240221,092800,178249431,1265,1260,1265,1255,10423
|
|
20240221,092700,165144433,1261,1267,1267,1261,13126
|
|
20240221,092600,148525968,1267,1268,1274,1267,3941
|
|
20240221,092500,143531598,1268,1272,1272,1268,3512
|
|
20240221,092400,139077733,1280,1279,1280,1279,750
|
|
20240221,092300,138118454,1267,1268,1268,1267,1174
|
|
20240221,092200,136630796,1267,1267,1267,1267,1032
|
|
20240221,092100,135323252,1266,1266,1266,1266,18
|
|
20240221,092000,135300464,1266,1271,1271,1266,6591
|
|
20240221,091900,126940659,1272,1278,1278,1272,18902
|
|
20240221,091800,102808944,1279,1280,1280,1279,10531
|
|
20240221,091700,89337562,1284,1284,1284,1284,1003
|
|
20240221,091600,88049710,1280,1279,1284,1279,2076
|
|
20240221,091500,85391912,1278,1278,1278,1278,1008
|
|
20240221,091400,84103688,1278,1279,1279,1278,27
|
|
20240221,091300,84069167,1284,1280,1284,1278,1572
|
|
20240221,091200,82059792,1284,1278,1284,1278,4810
|
|
20240221,091100,75884660,1277,1279,1279,1277,1578
|
|
20240221,091000,73869264,1278,1286,1286,1278,21540
|
|
20240221,090900,46252993,1286,1289,1289,1285,1656
|
|
20240221,090800,44124831,1294,1295,1295,1294,5
|
|
20240221,090700,44118358,1295,1290,1295,1283,2540
|
|
20240221,090600,40852968,1300,1296,1317,1283,310
|
|
20240221,090500,40453699,1319,1290,1319,1290,3897
|
|
20240221,090400,35365999,1281,1284,1284,1281,838
|
|
20240221,090300,34291673,1282,1280,1290,1276,1135
|
|
20240221,090200,32842333,1280,1274,1280,1274,6219
|
|
20240221,090100,24908442,1276,1284,1284,1275,16694
|
|
20240221,090000,3523133,1286,1283,1286,1283,2746
|