729 lines
33 KiB
CSV
729 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,210600,2857658770,843,843,843,843,20750
|
|
20240223,210500,2857658770,843,843,843,843,0
|
|
20240223,210400,2857658770,843,843,843,843,0
|
|
20240223,210300,2857658770,843,843,843,843,0
|
|
20240223,210200,2857658770,843,843,843,843,0
|
|
20240223,210100,2857658770,843,843,843,843,0
|
|
20240223,210000,2857658770,843,843,843,843,0
|
|
20240223,205900,2857658770,843,843,843,843,0
|
|
20240223,205800,2857658770,843,843,843,843,0
|
|
20240223,205700,2857658770,843,843,843,843,0
|
|
20240223,205600,2857658770,843,843,843,843,0
|
|
20240223,205500,2857658770,843,843,843,843,0
|
|
20240223,205400,2857658770,843,843,843,843,0
|
|
20240223,205300,2857658770,843,843,843,843,0
|
|
20240223,205200,2857658770,843,843,843,843,0
|
|
20240223,205100,2857658770,843,843,843,843,0
|
|
20240223,205000,2857658770,843,843,843,843,0
|
|
20240223,204900,2857658770,843,843,843,843,0
|
|
20240223,204800,2857658770,843,843,843,843,0
|
|
20240223,204700,2857658770,843,843,843,843,0
|
|
20240223,204600,2857658770,843,843,843,843,0
|
|
20240223,204500,2857658770,843,843,843,843,0
|
|
20240223,204400,2857658770,843,843,843,843,0
|
|
20240223,204300,2857658770,843,843,843,843,0
|
|
20240223,204200,2857658770,843,843,843,843,0
|
|
20240223,204100,2857658770,843,843,843,843,0
|
|
20240223,204000,2857658770,843,843,843,843,0
|
|
20240223,203900,2857658770,843,843,843,843,0
|
|
20240223,203800,2857658770,843,843,843,843,0
|
|
20240223,203700,2857658770,843,843,843,843,0
|
|
20240223,203600,2857658770,843,843,843,843,20750
|
|
20240223,203500,2857658770,843,843,843,843,0
|
|
20240223,203400,2857658770,843,843,843,843,0
|
|
20240223,203300,2857658770,843,843,843,843,0
|
|
20240223,203200,2857658770,843,843,843,843,0
|
|
20240223,203100,2857658770,843,843,843,843,0
|
|
20240223,203000,2857658770,843,843,843,843,0
|
|
20240223,202900,2857658770,843,843,843,843,0
|
|
20240223,202800,2857658770,843,843,843,843,0
|
|
20240223,202700,2857658770,843,843,843,843,0
|
|
20240223,202600,2857658770,843,843,843,843,0
|
|
20240223,202500,2857658770,843,843,843,843,0
|
|
20240223,202400,2857658770,843,843,843,843,0
|
|
20240223,202300,2857658770,843,843,843,843,0
|
|
20240223,202200,2857658770,843,843,843,843,0
|
|
20240223,202100,2857658770,843,843,843,843,0
|
|
20240223,202000,2857658770,843,843,843,843,0
|
|
20240223,201900,2857658770,843,843,843,843,0
|
|
20240223,201800,2857658770,843,843,843,843,0
|
|
20240223,201700,2857658770,843,843,843,843,0
|
|
20240223,201600,2857658770,843,843,843,843,0
|
|
20240223,201500,2857658770,843,843,843,843,0
|
|
20240223,201400,2857658770,843,843,843,843,0
|
|
20240223,201300,2857658770,843,843,843,843,0
|
|
20240223,201200,2857658770,843,843,843,843,0
|
|
20240223,201100,2857658770,843,843,843,843,0
|
|
20240223,201000,2857658770,843,843,843,843,0
|
|
20240223,200900,2857658770,843,843,843,843,0
|
|
20240223,200800,2857658770,843,843,843,843,0
|
|
20240223,200700,2857658770,843,843,843,843,0
|
|
20240223,200600,2857658770,843,843,843,843,20750
|
|
20240223,200500,2857658770,843,843,843,843,0
|
|
20240223,200400,2857658770,843,843,843,843,0
|
|
20240223,200300,2857658770,843,843,843,843,0
|
|
20240223,200200,2857658770,843,843,843,843,0
|
|
20240223,200100,2857658770,843,843,843,843,0
|
|
20240223,200000,2857658770,843,843,843,843,0
|
|
20240223,195900,2857658770,843,843,843,843,0
|
|
20240223,195800,2857658770,843,843,843,843,0
|
|
20240223,195700,2857658770,843,843,843,843,0
|
|
20240223,195600,2857658770,843,843,843,843,0
|
|
20240223,195500,2857658770,843,843,843,843,0
|
|
20240223,195400,2857658770,843,843,843,843,0
|
|
20240223,195300,2857658770,843,843,843,843,0
|
|
20240223,195200,2857658770,843,843,843,843,0
|
|
20240223,195100,2857658770,843,843,843,843,0
|
|
20240223,195000,2857658770,843,843,843,843,0
|
|
20240223,194900,2857658770,843,843,843,843,0
|
|
20240223,194800,2857658770,843,843,843,843,0
|
|
20240223,194700,2857658770,843,843,843,843,0
|
|
20240223,194600,2857658770,843,843,843,843,0
|
|
20240223,194500,2857658770,843,843,843,843,0
|
|
20240223,194400,2857658770,843,843,843,843,0
|
|
20240223,194300,2857658770,843,843,843,843,0
|
|
20240223,194200,2857658770,843,843,843,843,0
|
|
20240223,194100,2857658770,843,843,843,843,0
|
|
20240223,194000,2857658770,843,843,843,843,0
|
|
20240223,193900,2857658770,843,843,843,843,0
|
|
20240223,193800,2857658770,843,843,843,843,0
|
|
20240223,193700,2857658770,843,843,843,843,0
|
|
20240223,193600,2857658770,843,843,843,843,20750
|
|
20240223,193500,2857658770,843,843,843,843,0
|
|
20240223,193400,2857658770,843,843,843,843,0
|
|
20240223,193300,2857658770,843,843,843,843,0
|
|
20240223,193200,2857658770,843,843,843,843,0
|
|
20240223,193100,2857658770,843,843,843,843,0
|
|
20240223,193000,2857658770,843,843,843,843,0
|
|
20240223,192900,2857658770,843,843,843,843,0
|
|
20240223,192800,2857658770,843,843,843,843,0
|
|
20240223,192700,2857658770,843,843,843,843,0
|
|
20240223,192600,2857658770,843,843,843,843,0
|
|
20240223,192500,2857658770,843,843,843,843,0
|
|
20240223,192400,2857658770,843,843,843,843,0
|
|
20240223,192300,2857658770,843,843,843,843,0
|
|
20240223,192200,2857658770,843,843,843,843,0
|
|
20240223,192100,2857658770,843,843,843,843,0
|
|
20240223,192000,2857658770,843,843,843,843,0
|
|
20240223,191900,2857658770,843,843,843,843,0
|
|
20240223,191800,2857658770,843,843,843,843,0
|
|
20240223,191700,2857658770,843,843,843,843,0
|
|
20240223,191600,2857658770,843,843,843,843,0
|
|
20240223,191500,2857658770,843,843,843,843,0
|
|
20240223,191400,2857658770,843,843,843,843,0
|
|
20240223,191300,2857658770,843,843,843,843,0
|
|
20240223,191200,2857658770,843,843,843,843,0
|
|
20240223,191100,2857658770,843,843,843,843,0
|
|
20240223,191000,2857658770,843,843,843,843,0
|
|
20240223,190900,2857658770,843,843,843,843,0
|
|
20240223,190800,2857658770,843,843,843,843,0
|
|
20240223,190700,2857658770,843,843,843,843,0
|
|
20240223,190600,2857658770,843,843,843,843,20750
|
|
20240223,190500,2857658770,843,843,843,843,0
|
|
20240223,190400,2857658770,843,843,843,843,0
|
|
20240223,190300,2857658770,843,843,843,843,0
|
|
20240223,190200,2857658770,843,843,843,843,0
|
|
20240223,190100,2857658770,843,843,843,843,0
|
|
20240223,190000,2857658770,843,843,843,843,0
|
|
20240223,185900,2857658770,843,843,843,843,0
|
|
20240223,185800,2857658770,843,843,843,843,0
|
|
20240223,185700,2857658770,843,843,843,843,0
|
|
20240223,185600,2857658770,843,843,843,843,0
|
|
20240223,185500,2857658770,843,843,843,843,0
|
|
20240223,185400,2857658770,843,843,843,843,0
|
|
20240223,185300,2857658770,843,843,843,843,0
|
|
20240223,185200,2857658770,843,843,843,843,0
|
|
20240223,185100,2857658770,843,843,843,843,0
|
|
20240223,185000,2857658770,843,843,843,843,0
|
|
20240223,184900,2857658770,843,843,843,843,0
|
|
20240223,184800,2857658770,843,843,843,843,0
|
|
20240223,184700,2857658770,843,843,843,843,0
|
|
20240223,184600,2857658770,843,843,843,843,0
|
|
20240223,184500,2857658770,843,843,843,843,0
|
|
20240223,184400,2857658770,843,843,843,843,0
|
|
20240223,184300,2857658770,843,843,843,843,0
|
|
20240223,184200,2857658770,843,843,843,843,0
|
|
20240223,184100,2857658770,843,843,843,843,0
|
|
20240223,184000,2857658770,843,843,843,843,0
|
|
20240223,183900,2857658770,843,843,843,843,0
|
|
20240223,183800,2857658770,843,843,843,843,0
|
|
20240223,183700,2857658770,843,843,843,843,0
|
|
20240223,183600,2857658770,843,843,843,843,20750
|
|
20240223,183500,2857658770,843,843,843,843,0
|
|
20240223,183400,2857658770,843,843,843,843,0
|
|
20240223,183300,2857658770,843,843,843,843,0
|
|
20240223,183200,2857658770,843,843,843,843,0
|
|
20240223,183100,2857658770,843,843,843,843,0
|
|
20240223,183000,2857658770,843,843,843,843,0
|
|
20240223,182900,2857658770,843,843,843,843,0
|
|
20240223,182800,2857658770,843,843,843,843,0
|
|
20240223,182700,2857658770,843,843,843,843,0
|
|
20240223,182600,2857658770,843,843,843,843,0
|
|
20240223,182500,2857658770,843,843,843,843,0
|
|
20240223,182400,2857658770,843,843,843,843,0
|
|
20240223,182300,2857658770,843,843,843,843,0
|
|
20240223,182200,2857658770,843,843,843,843,0
|
|
20240223,182100,2857658770,843,843,843,843,0
|
|
20240223,182000,2857658770,843,843,843,843,0
|
|
20240223,181900,2857658770,843,843,843,843,0
|
|
20240223,181800,2857658770,843,843,843,843,0
|
|
20240223,181700,2857658770,843,843,843,843,0
|
|
20240223,181600,2857658770,843,843,843,843,0
|
|
20240223,181500,2857658770,843,843,843,843,0
|
|
20240223,181400,2857658770,843,843,843,843,0
|
|
20240223,181300,2857658770,843,843,843,843,0
|
|
20240223,181200,2857658770,843,843,843,843,0
|
|
20240223,181100,2857658770,843,843,843,843,0
|
|
20240223,181000,2857658770,843,843,843,843,0
|
|
20240223,180900,2857658770,843,843,843,843,0
|
|
20240223,180800,2857658770,843,843,843,843,0
|
|
20240223,180700,2857658770,843,843,843,843,0
|
|
20240223,180600,2857658770,843,843,843,843,20750
|
|
20240223,180500,2857658770,843,843,843,843,0
|
|
20240223,180400,2857658770,843,843,843,843,0
|
|
20240223,180300,2857658770,843,843,843,843,0
|
|
20240223,180200,2857658770,843,843,843,843,0
|
|
20240223,180100,2857658770,843,843,843,843,0
|
|
20240223,180000,2857658770,843,843,843,843,0
|
|
20240223,175900,2857658770,843,843,843,843,0
|
|
20240223,175800,2857658770,843,843,843,843,0
|
|
20240223,175700,2857658770,843,843,843,843,0
|
|
20240223,175600,2857658770,843,843,843,843,0
|
|
20240223,175500,2857658770,843,843,843,843,0
|
|
20240223,175400,2857658770,843,843,843,843,0
|
|
20240223,175300,2857658770,843,843,843,843,0
|
|
20240223,175200,2857658770,843,843,843,843,0
|
|
20240223,175100,2857658770,843,843,843,843,0
|
|
20240223,175000,2857658770,843,843,843,843,0
|
|
20240223,174900,2857658770,843,843,843,843,0
|
|
20240223,174800,2857658770,843,843,843,843,0
|
|
20240223,174700,2857658770,843,843,843,843,0
|
|
20240223,174600,2857658770,843,843,843,843,0
|
|
20240223,174500,2857658770,843,843,843,843,0
|
|
20240223,174400,2857658770,843,843,843,843,0
|
|
20240223,174300,2857658770,843,843,843,843,0
|
|
20240223,174200,2857658770,843,843,843,843,0
|
|
20240223,174100,2857658770,843,843,843,843,0
|
|
20240223,174000,2857658770,843,843,843,843,0
|
|
20240223,173900,2857658770,843,843,843,843,0
|
|
20240223,173800,2857658770,843,843,843,843,0
|
|
20240223,173700,2857658770,843,843,843,843,0
|
|
20240223,173600,2857658770,843,843,843,843,20750
|
|
20240223,173500,2857658770,843,843,843,843,0
|
|
20240223,173400,2857658770,843,843,843,843,0
|
|
20240223,173300,2857658770,843,843,843,843,0
|
|
20240223,173200,2857658770,843,843,843,843,0
|
|
20240223,173100,2857658770,843,843,843,843,0
|
|
20240223,173000,2857658770,843,843,843,843,0
|
|
20240223,172900,2857658770,843,843,843,843,0
|
|
20240223,172800,2857658770,843,843,843,843,0
|
|
20240223,172700,2857658770,843,843,843,843,0
|
|
20240223,172600,2857658770,843,843,843,843,0
|
|
20240223,172500,2857658770,843,843,843,843,0
|
|
20240223,172400,2857658770,843,843,843,843,0
|
|
20240223,172300,2857658770,843,843,843,843,0
|
|
20240223,172200,2857658770,843,843,843,843,0
|
|
20240223,172100,2857658770,843,843,843,843,0
|
|
20240223,172000,2857658770,843,843,843,843,0
|
|
20240223,171900,2857658770,843,843,843,843,0
|
|
20240223,171800,2857658770,843,843,843,843,0
|
|
20240223,171700,2857658770,843,843,843,843,0
|
|
20240223,171600,2857658770,843,843,843,843,0
|
|
20240223,171500,2857658770,843,843,843,843,0
|
|
20240223,171400,2857658770,843,843,843,843,0
|
|
20240223,171300,2857658770,843,843,843,843,0
|
|
20240223,171200,2857658770,843,843,843,843,0
|
|
20240223,171100,2857658770,843,843,843,843,0
|
|
20240223,171000,2857658770,843,843,843,843,0
|
|
20240223,170900,2857658770,843,843,843,843,0
|
|
20240223,170800,2857658770,843,843,843,843,0
|
|
20240223,170700,2857658770,843,843,843,843,0
|
|
20240223,170600,2857658770,843,843,843,843,20750
|
|
20240223,170500,2857658770,843,843,843,843,0
|
|
20240223,170400,2857658770,843,843,843,843,0
|
|
20240223,170300,2857658770,843,843,843,843,0
|
|
20240223,170200,2857658770,843,843,843,843,0
|
|
20240223,170100,2857658770,843,843,843,843,0
|
|
20240223,170000,2857658770,843,843,843,843,0
|
|
20240223,165900,2857658770,843,843,843,843,0
|
|
20240223,165800,2857658770,843,843,843,843,0
|
|
20240223,165700,2857658770,843,843,843,843,0
|
|
20240223,165600,2857658770,843,843,843,843,0
|
|
20240223,165500,2857658770,843,843,843,843,0
|
|
20240223,165400,2857658770,843,843,843,843,0
|
|
20240223,165300,2857658770,843,843,843,843,0
|
|
20240223,165200,2857658770,843,843,843,843,0
|
|
20240223,165100,2857658770,843,843,843,843,0
|
|
20240223,165000,2857658770,843,843,843,843,0
|
|
20240223,164900,2857658770,843,843,843,843,0
|
|
20240223,164800,2857658770,843,843,843,843,0
|
|
20240223,164700,2857658770,843,843,843,843,0
|
|
20240223,164600,2857658770,843,843,843,843,0
|
|
20240223,164500,2857658770,843,843,843,843,0
|
|
20240223,164400,2857658770,843,843,843,843,0
|
|
20240223,164300,2857658770,843,843,843,843,0
|
|
20240223,164200,2857658770,843,843,843,843,0
|
|
20240223,164100,2857658770,843,843,843,843,0
|
|
20240223,164000,2857658770,843,843,843,843,0
|
|
20240223,163900,2857658770,843,843,843,843,0
|
|
20240223,163800,2857658770,843,843,843,843,0
|
|
20240223,163700,2857658770,843,843,843,843,0
|
|
20240223,163600,2857658770,843,843,843,843,20750
|
|
20240223,163500,2857658770,843,843,843,843,0
|
|
20240223,163400,2857658770,843,843,843,843,0
|
|
20240223,163300,2857658770,843,843,843,843,0
|
|
20240223,163200,2857658770,843,843,843,843,0
|
|
20240223,163100,2857658770,843,843,843,843,0
|
|
20240223,163000,2857658770,843,843,843,843,0
|
|
20240223,162900,2857658770,843,843,843,843,0
|
|
20240223,162800,2857658770,843,843,843,843,0
|
|
20240223,162700,2857658770,843,843,843,843,0
|
|
20240223,162600,2857658770,843,843,843,843,0
|
|
20240223,162500,2857658770,843,843,843,843,0
|
|
20240223,162400,2857658770,843,843,843,843,0
|
|
20240223,162300,2857658770,843,843,843,843,0
|
|
20240223,162200,2857658770,843,843,843,843,0
|
|
20240223,162100,2857658770,843,843,843,843,0
|
|
20240223,162000,2857658770,843,843,843,843,0
|
|
20240223,161900,2857658770,843,843,843,843,0
|
|
20240223,161800,2857658770,843,843,843,843,0
|
|
20240223,161700,2857658770,843,843,843,843,0
|
|
20240223,161600,2857658770,843,843,843,843,0
|
|
20240223,161500,2857658770,843,843,843,843,0
|
|
20240223,161400,2857658770,843,843,843,843,0
|
|
20240223,161300,2857658770,843,843,843,843,0
|
|
20240223,161200,2857658770,843,843,843,843,0
|
|
20240223,161100,2857658770,843,843,843,843,0
|
|
20240223,161000,2857658770,843,843,843,843,0
|
|
20240223,160900,2857658770,843,843,843,843,0
|
|
20240223,160800,2857658770,843,843,843,843,0
|
|
20240223,160700,2857658770,843,843,843,843,0
|
|
20240223,160600,2857658770,843,843,843,843,20750
|
|
20240223,160500,2857658770,843,843,843,843,0
|
|
20240223,160400,2857658770,843,843,843,843,0
|
|
20240223,160300,2857658770,843,843,843,843,0
|
|
20240223,160200,2857658770,843,843,843,843,0
|
|
20240223,160100,2857658770,843,843,843,843,0
|
|
20240223,160000,2857658770,843,843,843,843,0
|
|
20240223,155900,2857658770,843,843,843,843,0
|
|
20240223,155800,2857658770,843,843,843,843,0
|
|
20240223,155700,2857658770,843,843,843,843,0
|
|
20240223,155600,2857658770,843,843,843,843,0
|
|
20240223,155500,2857658770,843,843,843,843,0
|
|
20240223,155400,2857658770,843,843,843,843,0
|
|
20240223,155300,2857658770,843,843,843,843,0
|
|
20240223,155200,2857658770,843,843,843,843,0
|
|
20240223,155100,2857658770,843,843,843,843,0
|
|
20240223,155000,2857658770,843,843,843,843,0
|
|
20240223,154900,2857658770,843,843,843,843,0
|
|
20240223,154800,2857658770,843,843,843,843,0
|
|
20240223,154700,2857658770,843,843,843,843,0
|
|
20240223,154600,2857658770,843,843,843,843,0
|
|
20240223,154500,2857658770,843,843,843,843,0
|
|
20240223,154400,2857658770,843,843,843,843,0
|
|
20240223,154300,2857658770,843,843,843,843,0
|
|
20240223,154200,2857658770,843,843,843,843,0
|
|
20240223,154100,2857658770,843,843,843,843,0
|
|
20240223,154000,2857658770,843,843,843,843,0
|
|
20240223,153900,2857658770,843,843,843,843,0
|
|
20240223,153800,2857658770,843,843,843,843,0
|
|
20240223,153700,2857658770,843,843,843,843,0
|
|
20240223,153600,2857658770,843,843,843,843,20750
|
|
20240223,153500,2857658770,843,843,843,843,0
|
|
20240223,153400,2857658770,843,843,843,843,0
|
|
20240223,153300,2857658770,843,843,843,843,0
|
|
20240223,153200,2857658770,843,843,843,843,0
|
|
20240223,153100,2857658770,843,843,843,843,0
|
|
20240223,153000,2857658770,843,843,843,843,20750
|
|
20240223,152900,2840166520,843,843,843,843,0
|
|
20240223,152800,2840166520,843,843,843,843,0
|
|
20240223,152700,2840166520,843,843,843,843,0
|
|
20240223,152600,2840166520,843,843,843,843,0
|
|
20240223,152500,2840166520,843,843,843,843,0
|
|
20240223,152400,2840166520,843,843,843,843,0
|
|
20240223,152300,2840166520,843,843,843,843,0
|
|
20240223,152200,2840166520,843,843,843,843,0
|
|
20240223,152100,2840166520,843,843,843,843,0
|
|
20240223,152000,2840166520,843,843,843,843,0
|
|
20240223,151900,2840166520,843,843,845,842,1382
|
|
20240223,151800,2839000444,842,842,842,842,647
|
|
20240223,151700,2838455670,845,845,845,841,6913
|
|
20240223,151600,2832629952,846,845,847,842,4889
|
|
20240223,151500,2828499765,845,844,845,843,6554
|
|
20240223,151400,2822968847,844,845,845,844,1600
|
|
20240223,151300,2821618348,845,840,847,840,2045
|
|
20240223,151200,2819893273,842,841,842,840,5665
|
|
20240223,151100,2815133441,841,840,841,840,6698
|
|
20240223,151000,2809507107,840,840,842,837,3558
|
|
20240223,150900,2806518012,840,838,841,837,7859
|
|
20240223,150800,2799922207,837,837,837,837,3999
|
|
20240223,150700,2796575044,837,837,839,831,3076
|
|
20240223,150600,2794015832,831,838,838,831,22441
|
|
20240223,150500,2775294006,837,840,840,837,2590
|
|
20240223,150400,2773123160,840,841,841,837,2025
|
|
20240223,150300,2771425390,842,836,843,836,2918
|
|
20240223,150200,2768985848,836,845,845,836,5277
|
|
20240223,150100,2764562433,845,839,845,839,8695
|
|
20240223,150000,2757242565,838,839,840,837,3434
|
|
20240223,145900,2754358582,840,835,840,834,8320
|
|
20240223,145800,2747398652,836,829,838,829,6011
|
|
20240223,145700,2742386475,829,824,832,822,17133
|
|
20240223,145600,2728256011,823,831,831,823,28559
|
|
20240223,145500,2704636932,834,836,836,831,6289
|
|
20240223,145400,2699403950,836,836,836,835,360
|
|
20240223,145300,2699103000,833,835,838,833,2087
|
|
20240223,145200,2697360582,835,839,839,830,44717
|
|
20240223,145100,2660139588,839,838,840,836,9566
|
|
20240223,145000,2652118506,838,846,846,837,23049
|
|
20240223,144900,2632721674,846,846,846,846,1689
|
|
20240223,144800,2631292780,846,848,848,846,1550
|
|
20240223,144700,2629980809,849,850,850,849,107
|
|
20240223,144600,2629889944,847,851,851,847,8529
|
|
20240223,144500,2622657419,848,850,851,848,1800
|
|
20240223,144400,2621129119,850,852,852,848,2517
|
|
20240223,144300,2618993655,848,849,849,848,7294
|
|
20240223,144200,2612806447,849,856,856,849,7365
|
|
20240223,144100,2606545632,853,853,853,853,115
|
|
20240223,144000,2606447537,859,861,861,850,4996
|
|
20240223,143900,2602163964,861,860,861,853,8926
|
|
20240223,143800,2594519639,860,858,861,858,5839
|
|
20240223,143700,2589498280,860,858,860,858,2046
|
|
20240223,143600,2587738980,855,850,860,849,11685
|
|
20240223,143500,2577767933,849,850,853,848,11764
|
|
20240223,143400,2567776463,849,849,849,849,94
|
|
20240223,143300,2567696657,849,850,850,849,3799
|
|
20240223,143200,2564470623,852,851,852,848,5439
|
|
20240223,143100,2559839822,852,852,853,852,11708
|
|
20240223,143000,2549855306,852,855,855,852,16
|
|
20240223,142900,2549841654,856,848,856,847,2748
|
|
20240223,142800,2547512390,850,854,854,846,8072
|
|
20240223,142700,2540653209,854,851,854,849,3741
|
|
20240223,142600,2537472422,850,850,850,848,5201
|
|
20240223,142500,2533058453,850,848,850,848,6575
|
|
20240223,142400,2527476224,848,842,848,842,6583
|
|
20240223,142300,2521913663,840,842,844,839,10458
|
|
20240223,142200,2513123414,842,842,842,842,704
|
|
20240223,142100,2512530646,841,841,841,841,4117
|
|
20240223,142000,2509068249,841,840,841,840,3384
|
|
20240223,141900,2506223931,839,843,843,839,8721
|
|
20240223,141800,2498888594,842,842,843,840,2942
|
|
20240223,141700,2496416077,840,837,840,837,6999
|
|
20240223,141600,2490543230,837,835,838,833,9487
|
|
20240223,141500,2482628964,834,838,838,833,9294
|
|
20240223,141400,2474870616,840,840,845,832,11028
|
|
20240223,141300,2465607825,845,833,845,830,18143
|
|
20240223,141200,2450446833,825,853,854,820,89768
|
|
20240223,141100,2375723445,854,849,854,846,4517
|
|
20240223,141000,2371878549,845,848,848,845,5217
|
|
20240223,140900,2367462519,846,849,849,846,8352
|
|
20240223,140800,2360372287,849,856,863,847,34084
|
|
20240223,140700,2331292895,857,859,861,854,16203
|
|
20240223,140600,2317427447,859,846,860,846,22623
|
|
20240223,140500,2298095199,845,846,848,842,17738
|
|
20240223,140400,2283102891,846,834,850,826,37619
|
|
20240223,140300,2251526351,836,831,837,811,92868
|
|
20240223,140200,2174998462,830,832,832,830,21548
|
|
20240223,140100,2157071181,833,833,833,833,0
|
|
20240223,140000,2157071181,833,846,849,833,49289
|
|
20240223,135900,2115785728,846,858,858,846,54558
|
|
20240223,135800,2069354498,859,857,859,856,3795
|
|
20240223,135700,2066101403,856,855,856,854,2778
|
|
20240223,135600,2063726304,855,862,862,853,33538
|
|
20240223,135500,2034994910,863,864,864,862,1904
|
|
20240223,135400,2033352201,864,864,864,864,668
|
|
20240223,135300,2032775049,862,863,866,862,11752
|
|
20240223,135200,2022622771,863,860,863,860,6357
|
|
20240223,135100,2017142751,860,863,863,859,12414
|
|
20240223,135000,2006461872,862,862,865,862,13297
|
|
20240223,134900,1994988992,863,868,868,863,12640
|
|
20240223,134800,1984050009,871,871,871,866,10014
|
|
20240223,134700,1975366436,872,867,872,867,2670
|
|
20240223,134600,1973047956,865,869,869,865,8861
|
|
20240223,134500,1965366794,869,872,872,869,11956
|
|
20240223,134400,1954960722,872,873,875,872,2774
|
|
20240223,134300,1952540765,872,872,872,870,8789
|
|
20240223,134200,1944887290,871,875,875,871,24466
|
|
20240223,134100,1923528640,875,878,878,874,2785
|
|
20240223,134000,1921091282,879,878,879,878,6786
|
|
20240223,133900,1915126392,878,874,879,872,6644
|
|
20240223,133800,1909309368,874,880,881,874,17470
|
|
20240223,133700,1893977887,881,879,881,879,23895
|
|
20240223,133600,1872941040,880,882,884,879,42155
|
|
20240223,133500,1835812229,883,882,883,882,519
|
|
20240223,133400,1835354244,882,882,882,882,3899
|
|
20240223,133300,1831915326,882,885,885,882,32152
|
|
20240223,133200,1803490472,889,889,889,889,676
|
|
20240223,133100,1802889508,890,889,890,889,1715
|
|
20240223,133000,1801364207,889,889,890,889,4529
|
|
20240223,132900,1797337853,890,884,890,884,3866
|
|
20240223,132800,1793912077,884,884,884,884,700
|
|
20240223,132700,1793293277,884,884,886,884,9799
|
|
20240223,132600,1784623529,884,886,886,884,19614
|
|
20240223,132500,1767268662,886,889,889,886,1729
|
|
20240223,132400,1765735181,891,888,891,885,9576
|
|
20240223,132300,1757247387,888,889,892,888,15148
|
|
20240223,132200,1743793320,889,890,890,889,48
|
|
20240223,132100,1743750609,889,889,889,889,0
|
|
20240223,132000,1743750609,889,890,890,889,3290
|
|
20240223,131900,1740824440,890,891,891,890,13713
|
|
20240223,131800,1728619118,891,890,891,890,3951
|
|
20240223,131700,1725099082,891,890,892,890,1928
|
|
20240223,131600,1723380954,890,889,890,889,6417
|
|
20240223,131500,1717670486,888,888,889,888,1249
|
|
20240223,131400,1716561069,890,888,890,888,1379
|
|
20240223,131300,1715334517,887,887,887,886,9056
|
|
20240223,131200,1707304845,887,888,888,887,1209
|
|
20240223,131100,1706232252,887,887,888,887,4463
|
|
20240223,131000,1702272045,887,894,894,887,4102
|
|
20240223,130900,1698632883,894,889,894,887,5066
|
|
20240223,130800,1694127429,890,891,891,890,3080
|
|
20240223,130700,1691384229,889,889,889,889,32
|
|
20240223,130600,1691355781,889,891,892,889,8430
|
|
20240223,130500,1683844257,893,891,893,889,4568
|
|
20240223,130400,1679774171,892,892,892,887,68954
|
|
20240223,130300,1618489853,894,895,895,894,70
|
|
20240223,130200,1618427223,892,893,895,892,6102
|
|
20240223,130100,1612972561,893,891,893,891,472
|
|
20240223,130000,1612551285,891,890,893,890,2114
|
|
20240223,125900,1610669611,890,890,891,890,898
|
|
20240223,125800,1609870291,890,892,894,890,2997
|
|
20240223,125700,1607201092,891,891,891,891,762
|
|
20240223,125600,1606522150,891,891,891,891,1658
|
|
20240223,125500,1605044872,891,890,891,890,2137
|
|
20240223,125400,1603141927,891,891,892,891,3701
|
|
20240223,125300,1599843336,891,891,891,891,922
|
|
20240223,125200,1599021834,891,891,891,890,1122
|
|
20240223,125100,1598022133,891,891,891,890,10296
|
|
20240223,125000,1588856151,892,892,892,892,4785
|
|
20240223,124900,1584587931,891,891,891,891,0
|
|
20240223,124800,1584587931,891,891,891,891,2000
|
|
20240223,124700,1582805931,891,892,894,891,11885
|
|
20240223,124600,1572210146,891,893,893,891,3544
|
|
20240223,124500,1569051744,893,894,894,891,3729
|
|
20240223,124400,1565724504,894,893,895,891,11679
|
|
20240223,124300,1555302975,893,893,893,893,377
|
|
20240223,124200,1554966314,893,892,894,892,4238
|
|
20240223,124100,1551180675,893,894,895,892,2594
|
|
20240223,124000,1548861084,892,895,895,892,7494
|
|
20240223,123900,1542159717,896,894,896,891,21570
|
|
20240223,123800,1522900620,897,896,898,894,16271
|
|
20240223,123700,1508333114,896,895,896,895,1398
|
|
20240223,123600,1507081380,898,896,898,895,1205
|
|
20240223,123500,1506001702,895,895,895,895,6191
|
|
20240223,123400,1500460757,893,892,893,892,101
|
|
20240223,123300,1500370664,895,893,895,893,4388
|
|
20240223,123200,1496446515,893,890,893,890,2996
|
|
20240223,123100,1493773152,890,893,893,890,4669
|
|
20240223,123000,1489605042,893,890,894,888,5393
|
|
20240223,122900,1484797673,890,889,890,887,8015
|
|
20240223,122800,1477674243,889,888,889,888,8516
|
|
20240223,122700,1470110731,889,894,894,888,39889
|
|
20240223,122600,1434606692,894,901,901,894,55586
|
|
20240223,122500,1384783160,901,899,901,899,9725
|
|
20240223,122400,1376030900,899,899,899,898,1068
|
|
20240223,122300,1375071809,899,898,899,898,5403
|
|
20240223,122200,1370215919,899,898,900,898,4642
|
|
20240223,122100,1366046414,898,899,900,898,7332
|
|
20240223,122000,1359453047,899,900,900,899,4109
|
|
20240223,121900,1355755092,900,900,900,900,31
|
|
20240223,121800,1355727192,901,900,901,900,746
|
|
20240223,121700,1355055125,900,901,901,900,1959
|
|
20240223,121600,1353291000,901,902,902,901,130
|
|
20240223,121500,1353173849,904,904,904,902,610
|
|
20240223,121400,1352622428,905,904,905,903,2873
|
|
20240223,121300,1350022541,903,902,903,901,10878
|
|
20240223,121200,1340199710,899,903,903,899,774
|
|
20240223,121100,1339503867,898,903,903,898,30100
|
|
20240223,121000,1312472722,898,903,903,898,33007
|
|
20240223,120900,1282796000,903,904,904,903,3809
|
|
20240223,120800,1279356138,906,906,906,904,327
|
|
20240223,120700,1279059964,908,907,908,904,447
|
|
20240223,120600,1278654312,907,908,908,907,1100
|
|
20240223,120500,1277655612,907,904,907,904,209
|
|
20240223,120400,1277466176,908,908,908,908,150
|
|
20240223,120300,1277329976,908,905,908,905,526
|
|
20240223,120200,1276853868,903,901,903,901,1862
|
|
20240223,120100,1275172506,901,900,901,900,8442
|
|
20240223,120000,1267572195,901,900,901,900,2575
|
|
20240223,115900,1265254243,902,904,904,900,36132
|
|
20240223,115800,1232689580,905,906,906,904,213
|
|
20240223,115700,1232496728,908,906,908,904,258
|
|
20240223,115600,1232263188,905,903,906,903,3664
|
|
20240223,115500,1228953112,903,903,903,903,3030
|
|
20240223,115400,1226217022,903,907,907,903,2004
|
|
20240223,115300,1224403830,905,905,905,904,1748
|
|
20240223,115200,1222822994,905,907,907,905,1839
|
|
20240223,115100,1221156916,907,907,907,907,0
|
|
20240223,115000,1221156916,907,908,908,906,5091
|
|
20240223,114900,1216543399,908,908,909,908,1146
|
|
20240223,114800,1215502828,907,907,907,906,69
|
|
20240223,114700,1215440262,906,907,907,906,246
|
|
20240223,114600,1215217249,907,907,910,907,178
|
|
20240223,114500,1215055764,907,908,908,907,3167
|
|
20240223,114400,1212182580,909,910,910,909,1141
|
|
20240223,114300,1211145410,910,911,911,910,352
|
|
20240223,114200,1210824744,911,911,911,911,2575
|
|
20240223,114100,1208478919,911,911,912,910,15690
|
|
20240223,114000,1194195273,912,912,912,912,3
|
|
20240223,113900,1194192537,910,910,912,910,1250
|
|
20240223,113800,1193054151,910,910,911,910,1372
|
|
20240223,113700,1191804373,910,911,911,910,682
|
|
20240223,113600,1191183198,911,911,911,911,244
|
|
20240223,113500,1190960914,911,912,912,911,865
|
|
20240223,113400,1190172372,913,912,913,912,778
|
|
20240223,113300,1189462059,912,912,912,912,3
|
|
20240223,113200,1189459323,913,912,913,912,306
|
|
20240223,113100,1189180001,912,912,912,912,12
|
|
20240223,113000,1189169057,912,912,912,912,98
|
|
20240223,112900,1189079681,913,911,913,910,1286
|
|
20240223,112800,1187908928,911,912,912,911,6
|
|
20240223,112700,1187903461,913,912,913,912,6
|
|
20240223,112600,1187897987,909,915,915,909,11
|
|
20240223,112500,1187887958,915,911,915,908,228
|
|
20240223,112400,1187680889,912,912,912,912,802
|
|
20240223,112300,1186949465,912,912,912,912,50
|
|
20240223,112200,1186903865,912,909,912,909,2786
|
|
20240223,112100,1184366493,908,910,910,908,1174
|
|
20240223,112000,1183299101,910,909,910,909,831
|
|
20240223,111900,1182542946,910,909,910,909,885
|
|
20240223,111800,1181738471,909,909,909,909,618
|
|
20240223,111700,1181176709,909,910,910,909,184
|
|
20240223,111600,1181009452,909,909,910,906,2451
|
|
20240223,111500,1178783087,909,909,909,908,2012
|
|
20240223,111400,1176954189,908,907,908,907,117
|
|
20240223,111300,1176848036,907,907,907,907,1418
|
|
20240223,111200,1175561910,907,909,909,907,4661
|
|
20240223,111100,1171331383,909,909,909,909,15
|
|
20240223,111000,1171317748,905,907,907,905,576
|
|
20240223,110900,1170796338,907,907,907,907,58
|
|
20240223,110800,1170743732,910,909,910,909,487
|
|
20240223,110700,1170300834,909,907,909,907,1111
|
|
20240223,110600,1169291157,907,906,907,906,1402
|
|
20240223,110500,1168020325,906,908,908,905,1625
|
|
20240223,110400,1166546500,909,908,909,908,227
|
|
20240223,110300,1166340383,908,910,910,908,83
|
|
20240223,110200,1166265001,911,910,911,910,1391
|
|
20240223,110100,1164998901,910,910,910,908,863
|
|
20240223,110000,1164213611,910,910,910,910,1268
|
|
20240223,105900,1163059731,910,911,911,906,2069
|
|
20240223,105800,1161176167,908,917,917,908,31228
|
|
20240223,105700,1132790375,914,917,917,914,7107
|
|
20240223,105600,1126279065,916,916,916,915,67
|
|
20240223,105500,1126217740,915,917,917,915,120
|
|
20240223,105400,1126107875,920,920,920,920,0
|
|
20240223,105300,1126107875,920,916,920,915,2682
|
|
20240223,105200,1123649939,917,919,919,916,2720
|
|
20240223,105100,1121155683,918,921,922,918,6818
|
|
20240223,105000,1114885236,920,919,920,919,2099
|
|
20240223,104900,1112955327,919,917,919,917,1880
|
|
20240223,104800,1111228955,918,917,918,915,2222
|
|
20240223,104700,1109191853,916,914,916,914,1494
|
|
20240223,104600,1107825157,913,914,914,913,1913
|
|
20240223,104500,1106076740,915,914,915,914,137
|
|
20240223,104400,1105951480,914,913,914,913,2169
|
|
20240223,104300,1103969198,914,913,914,913,326
|
|
20240223,104200,1103671549,914,912,914,911,4692
|
|
20240223,104100,1099390633,912,909,912,909,3729
|
|
20240223,104000,1095996867,909,906,909,906,3779
|
|
20240223,103900,1092567979,905,906,906,905,301
|
|
20240223,103800,1092295471,906,906,906,906,136
|
|
20240223,103700,1092172255,907,905,907,905,3745
|
|
20240223,103600,1088776652,905,904,905,904,5346
|
|
20240223,103500,1083938915,905,904,905,904,69
|
|
20240223,103400,1083876538,904,903,904,903,1112
|
|
20240223,103300,1082871466,904,902,904,901,2166
|
|
20240223,103200,1080916901,901,901,902,901,2618
|
|
20240223,103100,1078555524,901,902,902,901,1453
|
|
20240223,103000,1077245372,902,900,902,900,1310
|
|
20240223,102900,1076066342,901,905,905,901,10080
|
|
20240223,102800,1066971053,904,904,904,903,628
|
|
20240223,102700,1066403840,904,905,905,904,112
|
|
20240223,102600,1066302482,907,904,907,901,40345
|
|
20240223,102500,1029802448,900,902,902,900,1722
|
|
20240223,102400,1028252187,903,905,905,900,10409
|
|
20240223,102300,1018833092,905,902,905,901,6026
|
|
20240223,102200,1013385749,902,900,902,899,804
|
|
20240223,102100,1012662872,899,902,902,899,4743
|
|
20240223,102000,1008396717,902,901,904,901,988
|
|
20240223,101900,1007504594,904,900,904,900,3385
|
|
20240223,101800,1004445598,904,898,904,898,5329
|
|
20240223,101700,999638211,898,905,905,898,22788
|
|
20240223,101600,979134447,905,902,905,901,1026
|
|
20240223,101500,978209936,901,903,904,900,19480
|
|
20240223,101400,960650655,903,905,905,903,3613
|
|
20240223,101300,957384760,905,903,905,903,8773
|
|
20240223,101200,949446285,904,903,904,902,4480
|
|
20240223,101100,945400988,903,903,905,903,2491
|
|
20240223,101000,943151609,905,906,906,903,6818
|
|
20240223,100900,936979782,906,906,906,906,688
|
|
20240223,100800,936356454,906,906,907,906,1937
|
|
20240223,100700,934601010,907,909,909,907,948
|
|
20240223,100600,933739760,909,906,909,905,2379
|
|
20240223,100500,931579394,906,904,906,903,4045
|
|
20240223,100400,927918744,904,906,906,904,12
|
|
20240223,100300,927907879,906,909,909,906,6
|
|
20240223,100200,927902440,906,903,906,902,6524
|
|
20240223,100100,922005147,903,903,903,902,477
|
|
20240223,100000,921574546,904,905,905,904,2279
|
|
20240223,095900,919514090,904,910,910,904,2330
|
|
20240223,095800,917399996,909,906,909,906,2000
|
|
20240223,095700,915582113,908,908,908,908,20
|
|
20240223,095600,915563953,908,904,908,903,6202
|
|
20240223,095500,909949263,902,903,904,901,13363
|
|
20240223,095400,897885693,904,904,904,904,2431
|
|
20240223,095300,895688069,904,904,904,904,1999
|
|
20240223,095200,893880973,903,905,905,903,18572
|
|
20240223,095100,877090670,907,906,907,906,707
|
|
20240223,095000,876450115,906,910,910,906,4996
|
|
20240223,094900,871921497,910,910,911,910,5035
|
|
20240223,094800,867334878,910,908,910,906,3145
|
|
20240223,094700,864476900,906,908,908,906,596
|
|
20240223,094600,863935824,910,910,910,905,3777
|
|
20240223,094500,860512829,910,912,912,909,398
|
|
20240223,094400,860150394,908,909,912,903,9867
|
|
20240223,094300,851181617,908,902,908,901,7384
|
|
20240223,094200,844516266,902,904,904,902,7728
|
|
20240223,094100,837544577,902,904,907,902,3587
|
|
20240223,094000,834305978,903,903,908,903,10110
|
|
20240223,093900,825176623,903,903,909,903,1194
|
|
20240223,093800,824098435,903,905,905,903,5839
|
|
20240223,093700,818819494,905,906,906,905,5706
|
|
20240223,093600,813652722,907,907,907,906,8746
|
|
20240223,093500,805721632,907,907,909,906,9370
|
|
20240223,093400,797212282,907,909,909,907,1505
|
|
20240223,093300,795845647,910,907,910,905,10226
|
|
20240223,093200,786585376,906,909,909,905,10676
|
|
20240223,093100,776909564,909,911,913,905,25341
|
|
20240223,093000,753919396,911,913,916,911,17980
|
|
20240223,092900,737501610,914,916,916,914,24372
|
|
20240223,092800,715195366,916,918,919,915,17918
|
|
20240223,092700,698774914,919,920,921,919,2429
|
|
20240223,092600,696540426,920,916,920,915,3794
|
|
20240223,092500,693059866,916,919,919,916,16803
|
|
20240223,092400,677644011,919,921,921,918,6420
|
|
20240223,092300,671740565,920,923,923,914,48870
|
|
20240223,092200,626738354,924,933,934,923,48629
|
|
20240223,092100,581663358,934,933,936,933,8336
|
|
20240223,092000,573874500,934,942,942,931,3445
|
|
20240223,091900,570657935,945,928,948,928,30600
|
|
20240223,091800,541937966,927,930,933,927,27889
|
|
20240223,091700,515999225,930,933,934,930,14980
|
|
20240223,091600,502051598,933,925,933,924,23762
|
|
20240223,091500,479998497,924,932,932,923,39434
|
|
20240223,091400,443353575,932,931,943,931,59104
|
|
20240223,091300,387986599,934,926,934,925,10917
|
|
20240223,091200,377835985,925,920,932,919,33709
|
|
20240223,091100,346650600,919,919,922,912,17397
|
|
20240223,091000,330704749,919,917,922,916,13544
|
|
20240223,090900,318255160,915,912,915,910,3495
|
|
20240223,090800,315066310,912,905,922,905,16335
|
|
20240223,090700,300138390,905,898,905,896,26878
|
|
20240223,090600,275930084,899,897,899,894,18070
|
|
20240223,090500,259748399,896,900,905,895,23448
|
|
20240223,090400,238695467,899,894,899,894,15438
|
|
20240223,090300,224863477,894,894,905,893,60982
|
|
20240223,090200,170159584,893,896,906,887,49124
|
|
20240223,090100,126285602,893,906,922,893,58460
|
|
20240223,090000,73598522,905,925,926,900,80274
|