730 lines
33 KiB
CSV
730 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,210700,1856336032,937,937,937,937,20856
|
|
20240227,210600,1856336032,937,937,937,937,0
|
|
20240227,210500,1856336032,937,937,937,937,0
|
|
20240227,210400,1856336032,937,937,937,937,0
|
|
20240227,210300,1856336032,937,937,937,937,0
|
|
20240227,210200,1856336032,937,937,937,937,0
|
|
20240227,210100,1856336032,937,937,937,937,0
|
|
20240227,210000,1856336032,937,937,937,937,0
|
|
20240227,205900,1856336032,937,937,937,937,0
|
|
20240227,205800,1856336032,937,937,937,937,0
|
|
20240227,205700,1856336032,937,937,937,937,0
|
|
20240227,205600,1856336032,937,937,937,937,0
|
|
20240227,205500,1856336032,937,937,937,937,0
|
|
20240227,205400,1856336032,937,937,937,937,0
|
|
20240227,205300,1856336032,937,937,937,937,0
|
|
20240227,205200,1856336032,937,937,937,937,0
|
|
20240227,205100,1856336032,937,937,937,937,0
|
|
20240227,205000,1856336032,937,937,937,937,0
|
|
20240227,204900,1856336032,937,937,937,937,0
|
|
20240227,204800,1856336032,937,937,937,937,0
|
|
20240227,204700,1856336032,937,937,937,937,0
|
|
20240227,204600,1856336032,937,937,937,937,0
|
|
20240227,204500,1856336032,937,937,937,937,0
|
|
20240227,204400,1856336032,937,937,937,937,0
|
|
20240227,204300,1856336032,937,937,937,937,0
|
|
20240227,204200,1856336032,937,937,937,937,0
|
|
20240227,204100,1856336032,937,937,937,937,0
|
|
20240227,204000,1856336032,937,937,937,937,0
|
|
20240227,203900,1856336032,937,937,937,937,0
|
|
20240227,203800,1856336032,937,937,937,937,0
|
|
20240227,203700,1856336032,937,937,937,937,20856
|
|
20240227,203600,1856336032,937,937,937,937,0
|
|
20240227,203500,1856336032,937,937,937,937,0
|
|
20240227,203400,1856336032,937,937,937,937,0
|
|
20240227,203300,1856336032,937,937,937,937,0
|
|
20240227,203200,1856336032,937,937,937,937,0
|
|
20240227,203100,1856336032,937,937,937,937,0
|
|
20240227,203000,1856336032,937,937,937,937,0
|
|
20240227,202900,1856336032,937,937,937,937,0
|
|
20240227,202800,1856336032,937,937,937,937,0
|
|
20240227,202700,1856336032,937,937,937,937,0
|
|
20240227,202600,1856336032,937,937,937,937,0
|
|
20240227,202500,1856336032,937,937,937,937,0
|
|
20240227,202400,1856336032,937,937,937,937,0
|
|
20240227,202300,1856336032,937,937,937,937,0
|
|
20240227,202200,1856336032,937,937,937,937,0
|
|
20240227,202100,1856336032,937,937,937,937,0
|
|
20240227,202000,1856336032,937,937,937,937,0
|
|
20240227,201900,1856336032,937,937,937,937,0
|
|
20240227,201800,1856336032,937,937,937,937,0
|
|
20240227,201700,1856336032,937,937,937,937,0
|
|
20240227,201600,1856336032,937,937,937,937,0
|
|
20240227,201500,1856336032,937,937,937,937,0
|
|
20240227,201400,1856336032,937,937,937,937,0
|
|
20240227,201300,1856336032,937,937,937,937,0
|
|
20240227,201200,1856336032,937,937,937,937,0
|
|
20240227,201100,1856336032,937,937,937,937,0
|
|
20240227,201000,1856336032,937,937,937,937,0
|
|
20240227,200900,1856336032,937,937,937,937,0
|
|
20240227,200800,1856336032,937,937,937,937,0
|
|
20240227,200700,1856336032,937,937,937,937,20856
|
|
20240227,200600,1856336032,937,937,937,937,0
|
|
20240227,200500,1856336032,937,937,937,937,0
|
|
20240227,200400,1856336032,937,937,937,937,0
|
|
20240227,200300,1856336032,937,937,937,937,0
|
|
20240227,200200,1856336032,937,937,937,937,0
|
|
20240227,200100,1856336032,937,937,937,937,0
|
|
20240227,200000,1856336032,937,937,937,937,0
|
|
20240227,195900,1856336032,937,937,937,937,0
|
|
20240227,195800,1856336032,937,937,937,937,0
|
|
20240227,195700,1856336032,937,937,937,937,0
|
|
20240227,195600,1856336032,937,937,937,937,0
|
|
20240227,195500,1856336032,937,937,937,937,0
|
|
20240227,195400,1856336032,937,937,937,937,0
|
|
20240227,195300,1856336032,937,937,937,937,0
|
|
20240227,195200,1856336032,937,937,937,937,0
|
|
20240227,195100,1856336032,937,937,937,937,0
|
|
20240227,195000,1856336032,937,937,937,937,0
|
|
20240227,194900,1856336032,937,937,937,937,0
|
|
20240227,194800,1856336032,937,937,937,937,0
|
|
20240227,194700,1856336032,937,937,937,937,0
|
|
20240227,194600,1856336032,937,937,937,937,0
|
|
20240227,194500,1856336032,937,937,937,937,0
|
|
20240227,194400,1856336032,937,937,937,937,0
|
|
20240227,194300,1856336032,937,937,937,937,0
|
|
20240227,194200,1856336032,937,937,937,937,0
|
|
20240227,194100,1856336032,937,937,937,937,0
|
|
20240227,194000,1856336032,937,937,937,937,0
|
|
20240227,193900,1856336032,937,937,937,937,0
|
|
20240227,193800,1856336032,937,937,937,937,0
|
|
20240227,193700,1856336032,937,937,937,937,20856
|
|
20240227,193600,1856336032,937,937,937,937,0
|
|
20240227,193500,1856336032,937,937,937,937,0
|
|
20240227,193400,1856336032,937,937,937,937,0
|
|
20240227,193300,1856336032,937,937,937,937,0
|
|
20240227,193200,1856336032,937,937,937,937,0
|
|
20240227,193100,1856336032,937,937,937,937,0
|
|
20240227,193000,1856336032,937,937,937,937,0
|
|
20240227,192900,1856336032,937,937,937,937,0
|
|
20240227,192800,1856336032,937,937,937,937,0
|
|
20240227,192700,1856336032,937,937,937,937,0
|
|
20240227,192600,1856336032,937,937,937,937,0
|
|
20240227,192500,1856336032,937,937,937,937,0
|
|
20240227,192400,1856336032,937,937,937,937,0
|
|
20240227,192300,1856336032,937,937,937,937,0
|
|
20240227,192200,1856336032,937,937,937,937,0
|
|
20240227,192100,1856336032,937,937,937,937,0
|
|
20240227,192000,1856336032,937,937,937,937,0
|
|
20240227,191900,1856336032,937,937,937,937,0
|
|
20240227,191800,1856336032,937,937,937,937,0
|
|
20240227,191700,1856336032,937,937,937,937,0
|
|
20240227,191600,1856336032,937,937,937,937,0
|
|
20240227,191500,1856336032,937,937,937,937,0
|
|
20240227,191400,1856336032,937,937,937,937,0
|
|
20240227,191300,1856336032,937,937,937,937,0
|
|
20240227,191200,1856336032,937,937,937,937,0
|
|
20240227,191100,1856336032,937,937,937,937,0
|
|
20240227,191000,1856336032,937,937,937,937,0
|
|
20240227,190900,1856336032,937,937,937,937,0
|
|
20240227,190800,1856336032,937,937,937,937,0
|
|
20240227,190700,1856336032,937,937,937,937,20856
|
|
20240227,190600,1856336032,937,937,937,937,0
|
|
20240227,190500,1856336032,937,937,937,937,0
|
|
20240227,190400,1856336032,937,937,937,937,0
|
|
20240227,190300,1856336032,937,937,937,937,0
|
|
20240227,190200,1856336032,937,937,937,937,0
|
|
20240227,190100,1856336032,937,937,937,937,0
|
|
20240227,190000,1856336032,937,937,937,937,0
|
|
20240227,185900,1856336032,937,937,937,937,0
|
|
20240227,185800,1856336032,937,937,937,937,0
|
|
20240227,185700,1856336032,937,937,937,937,0
|
|
20240227,185600,1856336032,937,937,937,937,0
|
|
20240227,185500,1856336032,937,937,937,937,0
|
|
20240227,185400,1856336032,937,937,937,937,0
|
|
20240227,185300,1856336032,937,937,937,937,0
|
|
20240227,185200,1856336032,937,937,937,937,0
|
|
20240227,185100,1856336032,937,937,937,937,0
|
|
20240227,185000,1856336032,937,937,937,937,0
|
|
20240227,184900,1856336032,937,937,937,937,0
|
|
20240227,184800,1856336032,937,937,937,937,0
|
|
20240227,184700,1856336032,937,937,937,937,0
|
|
20240227,184600,1856336032,937,937,937,937,0
|
|
20240227,184500,1856336032,937,937,937,937,0
|
|
20240227,184400,1856336032,937,937,937,937,0
|
|
20240227,184300,1856336032,937,937,937,937,0
|
|
20240227,184200,1856336032,937,937,937,937,0
|
|
20240227,184100,1856336032,937,937,937,937,0
|
|
20240227,184000,1856336032,937,937,937,937,0
|
|
20240227,183900,1856336032,937,937,937,937,0
|
|
20240227,183800,1856336032,937,937,937,937,0
|
|
20240227,183700,1856336032,937,937,937,937,20856
|
|
20240227,183600,1856336032,937,937,937,937,0
|
|
20240227,183500,1856336032,937,937,937,937,0
|
|
20240227,183400,1856336032,937,937,937,937,0
|
|
20240227,183300,1856336032,937,937,937,937,0
|
|
20240227,183200,1856336032,937,937,937,937,0
|
|
20240227,183100,1856336032,937,937,937,937,0
|
|
20240227,183000,1856336032,937,937,937,937,0
|
|
20240227,182900,1856336032,937,937,937,937,0
|
|
20240227,182800,1856336032,937,937,937,937,0
|
|
20240227,182700,1856336032,937,937,937,937,0
|
|
20240227,182600,1856336032,937,937,937,937,0
|
|
20240227,182500,1856336032,937,937,937,937,0
|
|
20240227,182400,1856336032,937,937,937,937,0
|
|
20240227,182300,1856336032,937,937,937,937,0
|
|
20240227,182200,1856336032,937,937,937,937,0
|
|
20240227,182100,1856336032,937,937,937,937,0
|
|
20240227,182000,1856336032,937,937,937,937,0
|
|
20240227,181900,1856336032,937,937,937,937,0
|
|
20240227,181800,1856336032,937,937,937,937,0
|
|
20240227,181700,1856336032,937,937,937,937,0
|
|
20240227,181600,1856336032,937,937,937,937,0
|
|
20240227,181500,1856336032,937,937,937,937,0
|
|
20240227,181400,1856336032,937,937,937,937,0
|
|
20240227,181300,1856336032,937,937,937,937,0
|
|
20240227,181200,1856336032,937,937,937,937,0
|
|
20240227,181100,1856336032,937,937,937,937,0
|
|
20240227,181000,1856336032,937,937,937,937,0
|
|
20240227,180900,1856336032,937,937,937,937,0
|
|
20240227,180800,1856336032,937,937,937,937,0
|
|
20240227,180700,1856336032,937,937,937,937,20856
|
|
20240227,180600,1856336032,937,937,937,937,0
|
|
20240227,180500,1856336032,937,937,937,937,0
|
|
20240227,180400,1856336032,937,937,937,937,0
|
|
20240227,180300,1856336032,937,937,937,937,0
|
|
20240227,180200,1856336032,937,937,937,937,0
|
|
20240227,180100,1856336032,937,937,937,937,0
|
|
20240227,180000,1856336032,937,937,937,937,0
|
|
20240227,175900,1856336032,937,937,937,937,0
|
|
20240227,175800,1856336032,937,937,937,937,0
|
|
20240227,175700,1856336032,937,937,937,937,0
|
|
20240227,175600,1856336032,937,937,937,937,0
|
|
20240227,175500,1856336032,937,937,937,937,0
|
|
20240227,175400,1856336032,937,937,937,937,0
|
|
20240227,175300,1856336032,937,937,937,937,0
|
|
20240227,175200,1856336032,937,937,937,937,0
|
|
20240227,175100,1856336032,937,937,937,937,0
|
|
20240227,175000,1856336032,937,937,937,937,0
|
|
20240227,174900,1856336032,937,937,937,937,0
|
|
20240227,174800,1856336032,937,937,937,937,0
|
|
20240227,174700,1856336032,937,937,937,937,0
|
|
20240227,174600,1856336032,937,937,937,937,0
|
|
20240227,174500,1856336032,937,937,937,937,0
|
|
20240227,174400,1856336032,937,937,937,937,0
|
|
20240227,174300,1856336032,937,937,937,937,0
|
|
20240227,174200,1856336032,937,937,937,937,0
|
|
20240227,174100,1856336032,937,937,937,937,0
|
|
20240227,174000,1856336032,937,937,937,937,0
|
|
20240227,173900,1856336032,937,937,937,937,0
|
|
20240227,173800,1856336032,937,937,937,937,0
|
|
20240227,173700,1856336032,937,937,937,937,20856
|
|
20240227,173600,1856336032,937,937,937,937,0
|
|
20240227,173500,1856336032,937,937,937,937,0
|
|
20240227,173400,1856336032,937,937,937,937,0
|
|
20240227,173300,1856336032,937,937,937,937,0
|
|
20240227,173200,1856336032,937,937,937,937,0
|
|
20240227,173100,1856336032,937,937,937,937,0
|
|
20240227,173000,1856336032,937,937,937,937,0
|
|
20240227,172900,1856336032,937,937,937,937,0
|
|
20240227,172800,1856336032,937,937,937,937,0
|
|
20240227,172700,1856336032,937,937,937,937,0
|
|
20240227,172600,1856336032,937,937,937,937,0
|
|
20240227,172500,1856336032,937,937,937,937,0
|
|
20240227,172400,1856336032,937,937,937,937,0
|
|
20240227,172300,1856336032,937,937,937,937,0
|
|
20240227,172200,1856336032,937,937,937,937,0
|
|
20240227,172100,1856336032,937,937,937,937,0
|
|
20240227,172000,1856336032,937,937,937,937,0
|
|
20240227,171900,1856336032,937,937,937,937,0
|
|
20240227,171800,1856336032,937,937,937,937,0
|
|
20240227,171700,1856336032,937,937,937,937,0
|
|
20240227,171600,1856336032,937,937,937,937,0
|
|
20240227,171500,1856336032,937,937,937,937,0
|
|
20240227,171400,1856336032,937,937,937,937,0
|
|
20240227,171300,1856336032,937,937,937,937,0
|
|
20240227,171200,1856336032,937,937,937,937,0
|
|
20240227,171100,1856336032,937,937,937,937,0
|
|
20240227,171000,1856336032,937,937,937,937,0
|
|
20240227,170900,1856336032,937,937,937,937,0
|
|
20240227,170800,1856336032,937,937,937,937,0
|
|
20240227,170700,1856336032,937,937,937,937,20856
|
|
20240227,170600,1856336032,937,937,937,937,0
|
|
20240227,170500,1856336032,937,937,937,937,0
|
|
20240227,170400,1856336032,937,937,937,937,0
|
|
20240227,170300,1856336032,937,937,937,937,0
|
|
20240227,170200,1856336032,937,937,937,937,0
|
|
20240227,170100,1856336032,937,937,937,937,0
|
|
20240227,170000,1856336032,937,937,937,937,0
|
|
20240227,165900,1856336032,937,937,937,937,0
|
|
20240227,165800,1856336032,937,937,937,937,0
|
|
20240227,165700,1856336032,937,937,937,937,0
|
|
20240227,165600,1856336032,937,937,937,937,0
|
|
20240227,165500,1856336032,937,937,937,937,0
|
|
20240227,165400,1856336032,937,937,937,937,0
|
|
20240227,165300,1856336032,937,937,937,937,0
|
|
20240227,165200,1856336032,937,937,937,937,0
|
|
20240227,165100,1856336032,937,937,937,937,0
|
|
20240227,165000,1856336032,937,937,937,937,0
|
|
20240227,164900,1856336032,937,937,937,937,0
|
|
20240227,164800,1856336032,937,937,937,937,0
|
|
20240227,164700,1856336032,937,937,937,937,0
|
|
20240227,164600,1856336032,937,937,937,937,0
|
|
20240227,164500,1856336032,937,937,937,937,0
|
|
20240227,164400,1856336032,937,937,937,937,0
|
|
20240227,164300,1856336032,937,937,937,937,0
|
|
20240227,164200,1856336032,937,937,937,937,0
|
|
20240227,164100,1856336032,937,937,937,937,0
|
|
20240227,164000,1856336032,937,937,937,937,0
|
|
20240227,163900,1856336032,937,937,937,937,0
|
|
20240227,163800,1856336032,937,937,937,937,0
|
|
20240227,163700,1856336032,937,937,937,937,20856
|
|
20240227,163600,1856336032,937,937,937,937,0
|
|
20240227,163500,1856336032,937,937,937,937,0
|
|
20240227,163400,1856336032,937,937,937,937,0
|
|
20240227,163300,1856336032,937,937,937,937,0
|
|
20240227,163200,1856336032,937,937,937,937,0
|
|
20240227,163100,1856336032,937,937,937,937,0
|
|
20240227,163000,1856336032,937,937,937,937,0
|
|
20240227,162900,1856336032,937,937,937,937,0
|
|
20240227,162800,1856336032,937,937,937,937,0
|
|
20240227,162700,1856336032,937,937,937,937,0
|
|
20240227,162600,1856336032,937,937,937,937,0
|
|
20240227,162500,1856336032,937,937,937,937,0
|
|
20240227,162400,1856336032,937,937,937,937,0
|
|
20240227,162300,1856336032,937,937,937,937,0
|
|
20240227,162200,1856336032,937,937,937,937,0
|
|
20240227,162100,1856336032,937,937,937,937,0
|
|
20240227,162000,1856336032,937,937,937,937,0
|
|
20240227,161900,1856336032,937,937,937,937,0
|
|
20240227,161800,1856336032,937,937,937,937,0
|
|
20240227,161700,1856336032,937,937,937,937,0
|
|
20240227,161600,1856336032,937,937,937,937,0
|
|
20240227,161500,1856336032,937,937,937,937,0
|
|
20240227,161400,1856336032,937,937,937,937,0
|
|
20240227,161300,1856336032,937,937,937,937,0
|
|
20240227,161200,1856336032,937,937,937,937,0
|
|
20240227,161100,1856336032,937,937,937,937,0
|
|
20240227,161000,1856336032,937,937,937,937,0
|
|
20240227,160900,1856336032,937,937,937,937,0
|
|
20240227,160800,1856336032,937,937,937,937,0
|
|
20240227,160700,1856336032,937,937,937,937,20856
|
|
20240227,160600,1856336032,937,937,937,937,0
|
|
20240227,160500,1856336032,937,937,937,937,0
|
|
20240227,160400,1856336032,937,937,937,937,0
|
|
20240227,160300,1856336032,937,937,937,937,0
|
|
20240227,160200,1856336032,937,937,937,937,0
|
|
20240227,160100,1856336032,937,937,937,937,0
|
|
20240227,160000,1856336032,937,937,937,937,0
|
|
20240227,155900,1856336032,937,937,937,937,0
|
|
20240227,155800,1856336032,937,937,937,937,0
|
|
20240227,155700,1856336032,937,937,937,937,0
|
|
20240227,155600,1856336032,937,937,937,937,0
|
|
20240227,155500,1856336032,937,937,937,937,0
|
|
20240227,155400,1856336032,937,937,937,937,0
|
|
20240227,155300,1856336032,937,937,937,937,0
|
|
20240227,155200,1856336032,937,937,937,937,0
|
|
20240227,155100,1856336032,937,937,937,937,0
|
|
20240227,155000,1856336032,937,937,937,937,0
|
|
20240227,154900,1856336032,937,937,937,937,0
|
|
20240227,154800,1856336032,937,937,937,937,0
|
|
20240227,154700,1856336032,937,937,937,937,0
|
|
20240227,154600,1856336032,937,937,937,937,0
|
|
20240227,154500,1856336032,937,937,937,937,0
|
|
20240227,154400,1856336032,937,937,937,937,0
|
|
20240227,154300,1856336032,937,937,937,937,0
|
|
20240227,154200,1856336032,937,937,937,937,0
|
|
20240227,154100,1856336032,937,937,937,937,0
|
|
20240227,154000,1856336032,937,937,937,937,0
|
|
20240227,153900,1856336032,937,937,937,937,0
|
|
20240227,153800,1856336032,937,937,937,937,0
|
|
20240227,153700,1856336032,937,937,937,937,20856
|
|
20240227,153600,1856336032,937,937,937,937,0
|
|
20240227,153500,1856336032,937,937,937,937,0
|
|
20240227,153400,1856336032,937,937,937,937,0
|
|
20240227,153300,1856336032,937,937,937,937,0
|
|
20240227,153200,1856336032,937,937,937,937,0
|
|
20240227,153100,1856336032,937,937,937,937,0
|
|
20240227,153000,1856336032,937,937,937,937,20856
|
|
20240227,152900,1836793960,913,913,913,913,0
|
|
20240227,152800,1836793960,913,913,913,913,0
|
|
20240227,152700,1836793960,913,913,913,913,0
|
|
20240227,152600,1836793960,913,913,913,913,0
|
|
20240227,152500,1836793960,913,913,913,913,0
|
|
20240227,152400,1836793960,913,913,913,913,0
|
|
20240227,152300,1836793960,913,913,913,913,0
|
|
20240227,152200,1836793960,913,913,913,913,0
|
|
20240227,152100,1836793960,913,913,913,913,0
|
|
20240227,152000,1836793960,913,913,913,913,0
|
|
20240227,151900,1836793960,913,914,917,913,14056
|
|
20240227,151800,1823939109,913,913,913,911,7114
|
|
20240227,151700,1817451323,913,915,915,913,4998
|
|
20240227,151600,1812882594,915,916,916,915,2766
|
|
20240227,151500,1810351636,916,916,917,916,1162
|
|
20240227,151400,1809286608,915,915,915,915,2569
|
|
20240227,151300,1806935973,915,919,919,915,8942
|
|
20240227,151200,1798742260,917,917,917,917,0
|
|
20240227,151100,1798742260,917,917,917,917,572
|
|
20240227,151000,1798217736,919,920,920,919,35
|
|
20240227,150900,1798185570,916,918,920,916,7108
|
|
20240227,150800,1791671825,917,916,917,916,2172
|
|
20240227,150700,1789681977,915,917,917,915,6418
|
|
20240227,150600,1783804930,918,919,919,918,1549
|
|
20240227,150500,1782382443,918,922,922,918,1114
|
|
20240227,150400,1781359405,922,922,922,922,1020
|
|
20240227,150300,1780418965,922,925,925,918,677
|
|
20240227,150200,1779793751,928,925,928,917,6121
|
|
20240227,150100,1774117058,928,920,928,916,7679
|
|
20240227,150000,1767056021,920,920,920,919,912
|
|
20240227,145900,1766217038,920,922,922,920,8369
|
|
20240227,145800,1758517056,920,921,921,920,5000
|
|
20240227,145700,1753916393,921,929,929,921,19775
|
|
20240227,145600,1735565918,929,931,931,929,2500
|
|
20240227,145500,1733243206,928,922,944,919,50200
|
|
20240227,145400,1686550996,922,925,925,922,15000
|
|
20240227,145300,1672697541,924,924,924,924,1
|
|
20240227,145200,1672696617,924,924,924,924,100
|
|
20240227,145100,1672604217,924,924,924,924,1000
|
|
20240227,145000,1671680217,924,925,925,924,930
|
|
20240227,144900,1670820855,925,925,929,925,2511
|
|
20240227,144800,1668498152,927,927,928,927,182
|
|
20240227,144700,1668329319,927,925,927,925,4766
|
|
20240227,144600,1663920301,924,924,924,924,16
|
|
20240227,144500,1663905517,923,923,923,923,0
|
|
20240227,144400,1663905517,923,923,923,923,382
|
|
20240227,144300,1663552931,923,923,923,923,1
|
|
20240227,144200,1663552008,923,931,931,923,7428
|
|
20240227,144100,1656657520,932,932,932,932,50
|
|
20240227,144000,1656610920,932,932,932,932,125
|
|
20240227,143900,1656494420,932,932,933,932,42
|
|
20240227,143800,1656455261,931,932,932,931,5051
|
|
20240227,143700,1651752759,932,933,933,932,2467
|
|
20240227,143600,1649452337,933,935,935,933,5006
|
|
20240227,143500,1644780950,934,934,934,934,982
|
|
20240227,143400,1643863762,934,934,934,934,700
|
|
20240227,143300,1643209962,934,935,935,934,3500
|
|
20240227,143200,1639939919,935,941,941,935,17494
|
|
20240227,143100,1623574764,941,941,941,941,3523
|
|
20240227,143000,1620259621,942,941,942,941,17
|
|
20240227,142900,1620243619,942,940,942,940,616
|
|
20240227,142800,1619663563,940,940,940,940,1097
|
|
20240227,142700,1618632383,940,939,941,939,141
|
|
20240227,142600,1618499746,940,939,940,939,34
|
|
20240227,142500,1618467817,940,942,942,938,361
|
|
20240227,142400,1618129181,942,942,942,942,1721
|
|
20240227,142300,1616507999,942,938,942,938,6728
|
|
20240227,142200,1610188343,935,935,935,935,0
|
|
20240227,142100,1610188343,935,935,935,935,0
|
|
20240227,142000,1610188343,935,935,935,935,329
|
|
20240227,141900,1609880728,935,935,935,935,343
|
|
20240227,141800,1609560023,935,935,935,935,27
|
|
20240227,141700,1609534778,934,935,935,934,2992
|
|
20240227,141600,1606739750,934,937,937,934,569
|
|
20240227,141500,1606206654,940,940,940,940,0
|
|
20240227,141400,1606206654,940,934,940,934,1021
|
|
20240227,141300,1605253034,939,939,939,939,0
|
|
20240227,141200,1605253034,939,940,940,939,1914
|
|
20240227,141100,1603455787,941,939,941,939,3563
|
|
20240227,141000,1600110128,939,937,942,937,14568
|
|
20240227,140900,1586431620,937,932,937,932,6130
|
|
20240227,140800,1580697646,932,934,935,932,628
|
|
20240227,140700,1580110652,935,935,935,935,0
|
|
20240227,140600,1580110652,935,935,935,935,0
|
|
20240227,140500,1580110652,935,935,935,935,294
|
|
20240227,140400,1579835762,935,935,935,935,0
|
|
20240227,140300,1579835762,935,935,935,935,6
|
|
20240227,140200,1579830152,935,935,937,931,2184
|
|
20240227,140100,1577788668,935,935,935,931,2193
|
|
20240227,140000,1575738217,935,934,935,934,43
|
|
20240227,135900,1575698017,935,935,935,935,0
|
|
20240227,135800,1575698017,935,929,935,926,2810
|
|
20240227,135700,1573076223,930,930,930,930,0
|
|
20240227,135600,1573076223,930,930,930,930,0
|
|
20240227,135500,1573076223,930,931,931,930,4575
|
|
20240227,135400,1568821138,930,927,930,927,3768
|
|
20240227,135300,1565320118,925,926,929,925,1720
|
|
20240227,135200,1563728118,926,924,926,922,3302
|
|
20240227,135100,1560677931,924,924,924,924,20
|
|
20240227,135000,1560659451,923,923,923,923,2473
|
|
20240227,134900,1558376872,923,923,924,923,1244
|
|
20240227,134800,1557228640,924,926,926,924,2178
|
|
20240227,134700,1555214019,929,929,929,929,14
|
|
20240227,134600,1555201013,929,929,929,929,0
|
|
20240227,134500,1555201013,929,925,929,925,46
|
|
20240227,134400,1555158459,921,921,921,921,0
|
|
20240227,134300,1555158459,921,921,921,921,0
|
|
20240227,134200,1555158459,921,920,921,920,1466
|
|
20240227,134100,1553809239,920,921,921,920,12096
|
|
20240227,134000,1542674472,921,924,924,921,15297
|
|
20240227,133900,1528574784,924,925,925,924,1480
|
|
20240227,133800,1527206763,925,925,925,925,280
|
|
20240227,133700,1526947763,925,925,925,925,200
|
|
20240227,133600,1526762763,925,925,925,925,499
|
|
20240227,133500,1526301188,922,922,922,922,0
|
|
20240227,133400,1526301188,922,922,922,922,0
|
|
20240227,133300,1526301188,922,924,924,922,700
|
|
20240227,133200,1525655579,924,924,924,924,0
|
|
20240227,133100,1525655579,924,925,925,924,1868
|
|
20240227,133000,1523929165,925,925,925,925,3540
|
|
20240227,132900,1520654665,925,925,925,925,426
|
|
20240227,132800,1520260615,925,926,926,925,6000
|
|
20240227,132700,1514710614,925,925,925,925,5777
|
|
20240227,132600,1509366889,925,925,925,925,0
|
|
20240227,132500,1509366889,925,925,925,925,1
|
|
20240227,132400,1509365964,925,929,929,925,9
|
|
20240227,132300,1509357635,925,925,925,925,0
|
|
20240227,132200,1509357635,925,926,926,925,11142
|
|
20240227,132100,1499045770,926,927,927,926,1650
|
|
20240227,132000,1497516514,927,928,928,927,2537
|
|
20240227,131900,1495164714,927,927,927,927,1071
|
|
20240227,131800,1494171897,928,927,928,927,141
|
|
20240227,131700,1494041187,927,927,927,927,395
|
|
20240227,131600,1493675022,927,927,927,927,508
|
|
20240227,131500,1493204106,926,928,928,926,6155
|
|
20240227,131400,1487501173,929,928,929,928,1397
|
|
20240227,131300,1486203931,929,929,929,929,0
|
|
20240227,131200,1486203931,929,929,929,929,336
|
|
20240227,131100,1485891787,930,930,930,930,43
|
|
20240227,131000,1485851797,930,930,930,930,404
|
|
20240227,130900,1485476077,930,928,930,928,1631
|
|
20240227,130800,1483960215,928,928,928,928,0
|
|
20240227,130700,1483960215,928,930,930,928,476
|
|
20240227,130600,1483517669,930,930,930,930,1615
|
|
20240227,130500,1482015719,928,930,930,928,2001
|
|
20240227,130400,1480156499,930,935,935,930,4601
|
|
20240227,130300,1475876064,932,933,933,932,527
|
|
20240227,130200,1475384874,934,934,934,934,11
|
|
20240227,130100,1475374600,935,935,935,935,200
|
|
20240227,130000,1475187600,935,935,935,935,4
|
|
20240227,125900,1475183860,931,933,933,931,3502
|
|
20240227,125800,1471922226,932,933,933,932,2001
|
|
20240227,125700,1470055294,933,933,933,933,2048
|
|
20240227,125600,1468144510,935,933,935,933,2741
|
|
20240227,125500,1465585675,933,933,933,933,3001
|
|
20240227,125400,1462785742,935,935,935,935,5044
|
|
20240227,125300,1458069602,935,935,935,935,1000
|
|
20240227,125200,1457134602,932,933,935,932,2736
|
|
20240227,125100,1454578750,935,935,935,935,100
|
|
20240227,125000,1454485250,935,935,935,935,185
|
|
20240227,124900,1454312275,935,935,935,935,20
|
|
20240227,124800,1454293575,935,935,935,935,213
|
|
20240227,124700,1454094420,933,934,935,933,480
|
|
20240227,124600,1453646532,934,934,934,934,127
|
|
20240227,124500,1453527914,934,934,934,934,537
|
|
20240227,124400,1453026356,935,936,936,935,2658
|
|
20240227,124300,1450539830,937,937,937,937,1
|
|
20240227,124200,1450538893,937,937,937,937,5805
|
|
20240227,124100,1445099608,937,939,939,937,535
|
|
20240227,124000,1444597247,939,939,939,939,293
|
|
20240227,123900,1444322120,940,939,940,939,1619
|
|
20240227,123800,1442800539,940,940,940,940,200
|
|
20240227,123700,1442612539,940,940,940,940,2703
|
|
20240227,123600,1440071719,935,934,935,934,630
|
|
20240227,123500,1439482686,935,935,935,935,1247
|
|
20240227,123400,1438316741,935,935,935,935,19
|
|
20240227,123300,1438298976,935,935,935,935,56
|
|
20240227,123200,1438246616,935,935,935,935,159
|
|
20240227,123100,1438097951,935,936,936,935,52
|
|
20240227,123000,1438049330,936,937,938,936,400
|
|
20240227,122900,1437674144,938,935,939,935,1003
|
|
20240227,122800,1436733335,935,935,935,935,11
|
|
20240227,122700,1436723050,934,934,934,934,43
|
|
20240227,122600,1436682888,939,934,939,934,273
|
|
20240227,122500,1436427897,934,934,934,934,8
|
|
20240227,122400,1436420425,928,928,928,928,0
|
|
20240227,122300,1436420425,928,931,931,928,9638
|
|
20240227,122200,1427466653,942,942,942,942,0
|
|
20240227,122100,1427466653,942,931,942,931,1015
|
|
20240227,122000,1426515621,927,927,927,927,3845
|
|
20240227,121900,1422951306,927,932,932,927,5385
|
|
20240227,121800,1417950420,935,935,937,935,136
|
|
20240227,121700,1417823183,935,935,935,935,1805
|
|
20240227,121600,1416135508,939,939,939,939,4
|
|
20240227,121500,1416131752,940,940,940,940,14864
|
|
20240227,121400,1402159592,940,939,941,935,14446
|
|
20240227,121300,1388621878,939,934,939,934,5449
|
|
20240227,121200,1383526136,930,935,935,930,794
|
|
20240227,121100,1382786396,935,933,935,933,1441
|
|
20240227,121000,1381441938,933,936,936,930,1112
|
|
20240227,120900,1380404918,931,930,932,930,216
|
|
20240227,120800,1380204017,930,930,939,930,4292
|
|
20240227,120700,1376199581,940,937,940,937,7323
|
|
20240227,120600,1369332420,938,927,938,927,19986
|
|
20240227,120500,1350762947,921,921,921,921,1043
|
|
20240227,120400,1349802344,921,925,928,920,5316
|
|
20240227,120300,1344892757,925,922,925,921,2564
|
|
20240227,120200,1342527279,921,924,924,921,1302
|
|
20240227,120100,1341328118,925,925,925,925,0
|
|
20240227,120000,1341328118,925,925,925,925,0
|
|
20240227,115900,1341328118,925,925,925,925,1519
|
|
20240227,115800,1339923043,925,920,925,920,1785
|
|
20240227,115700,1338280707,915,915,915,915,0
|
|
20240227,115600,1338280707,915,916,916,915,21
|
|
20240227,115500,1338261472,920,918,920,918,2217
|
|
20240227,115400,1336224289,919,919,919,919,900
|
|
20240227,115300,1335397189,919,917,919,917,863
|
|
20240227,115200,1334604957,917,918,918,917,501
|
|
20240227,115100,1334145040,913,916,918,913,5003
|
|
20240227,115000,1329558528,917,914,917,914,3135
|
|
20240227,114900,1326687127,916,914,916,913,6310
|
|
20240227,114800,1320919767,914,918,919,914,1020
|
|
20240227,114700,1319986608,919,918,919,916,166
|
|
20240227,114600,1319834101,918,918,918,918,90
|
|
20240227,114500,1319751481,915,917,919,915,5020
|
|
20240227,114400,1315156173,916,919,920,916,8546
|
|
20240227,114300,1307326072,918,915,918,915,4004
|
|
20240227,114200,1303653882,915,917,917,915,2649
|
|
20240227,114100,1301229987,917,913,917,912,529
|
|
20240227,114000,1300746971,913,915,915,913,2842
|
|
20240227,113900,1298149523,915,916,916,915,33
|
|
20240227,113800,1298119318,918,919,919,918,4404
|
|
20240227,113700,1294076445,919,915,919,915,1299
|
|
20240227,113600,1292884564,915,915,915,915,212
|
|
20240227,113500,1292690584,912,915,915,912,71
|
|
20240227,113400,1292625631,915,915,915,915,347
|
|
20240227,113300,1292308126,915,915,915,911,2300
|
|
20240227,113200,1290204826,915,914,915,911,4765
|
|
20240227,113100,1285857198,913,913,913,913,10
|
|
20240227,113000,1285848068,913,913,913,911,1570
|
|
20240227,112900,1284415775,913,912,913,912,1000
|
|
20240227,112800,1283502777,913,913,913,913,1113
|
|
20240227,112700,1282486608,913,911,913,911,1058
|
|
20240227,112600,1281520714,911,914,914,911,5158
|
|
20240227,112500,1276820768,914,915,915,914,215
|
|
20240227,112400,1276624044,918,912,918,912,1015
|
|
20240227,112300,1275696017,912,912,912,912,3247
|
|
20240227,112200,1272734753,912,912,912,912,1014
|
|
20240227,112100,1271809985,912,914,914,912,1165
|
|
20240227,112000,1270746285,916,916,917,916,2040
|
|
20240227,111900,1268875645,917,915,917,913,1259
|
|
20240227,111800,1267725462,918,918,918,918,1000
|
|
20240227,111700,1266807462,919,919,919,919,100
|
|
20240227,111600,1266715562,913,914,914,913,166
|
|
20240227,111500,1266563994,914,914,914,914,10
|
|
20240227,111400,1266554854,911,912,912,911,4411
|
|
20240227,111300,1262532263,914,915,915,912,917
|
|
20240227,111200,1261695684,915,919,919,915,20
|
|
20240227,111100,1261677324,909,913,913,909,21607
|
|
20240227,111000,1242005467,913,913,913,913,1986
|
|
20240227,110900,1240192249,914,919,921,914,20220
|
|
20240227,110800,1221657255,919,919,920,919,605
|
|
20240227,110700,1221100956,920,920,920,920,500
|
|
20240227,110600,1220640956,920,920,920,920,0
|
|
20240227,110500,1220640956,920,916,920,915,315
|
|
20240227,110400,1220352410,916,917,918,916,6994
|
|
20240227,110300,1213945874,916,917,918,916,2689
|
|
20240227,110200,1211477912,917,916,917,916,641
|
|
20240227,110100,1210890256,918,918,918,918,0
|
|
20240227,110000,1210890256,918,915,918,915,675
|
|
20240227,105900,1210272105,913,914,914,911,7241
|
|
20240227,105800,1203663804,915,918,918,915,4429
|
|
20240227,105700,1199608229,918,920,924,916,25892
|
|
20240227,105600,1175837989,920,920,920,920,2176
|
|
20240227,105500,1173836069,920,920,922,920,1040
|
|
20240227,105400,1172879267,920,920,920,920,1012
|
|
20240227,105300,1171948227,920,920,920,920,391
|
|
20240227,105200,1171588507,920,920,920,920,1390
|
|
20240227,105100,1170309707,919,919,919,919,2115
|
|
20240227,105000,1168366022,919,921,921,919,138
|
|
20240227,104900,1168239149,921,921,921,920,1407
|
|
20240227,104800,1166943829,921,921,921,919,21102
|
|
20240227,104700,1147520963,921,921,921,921,249
|
|
20240227,104600,1147291634,921,921,921,921,1508
|
|
20240227,104500,1145902766,927,922,927,921,1608
|
|
20240227,104400,1144421229,922,922,922,922,0
|
|
20240227,104300,1144421229,922,922,927,922,2325
|
|
20240227,104200,1142277569,922,923,923,922,1210
|
|
20240227,104100,1141161945,923,927,927,923,105
|
|
20240227,104000,1141064614,922,923,923,922,646
|
|
20240227,103900,1140468751,922,923,923,922,4159
|
|
20240227,103800,1136630611,919,919,919,919,2723
|
|
20240227,103700,1134128174,919,924,924,919,10614
|
|
20240227,103600,1124370510,921,921,925,921,1422
|
|
20240227,103500,1123060448,924,920,924,920,477
|
|
20240227,103400,1122620228,924,924,924,923,946
|
|
20240227,103300,1121746557,919,927,927,919,6134
|
|
20240227,103200,1116098519,923,922,923,922,5588
|
|
20240227,103100,1110946098,922,920,922,919,1116
|
|
20240227,103000,1109919222,919,919,919,919,1356
|
|
20240227,102900,1108673058,919,922,922,919,19663
|
|
20240227,102800,1090556565,923,923,924,923,2925
|
|
20240227,102700,1087854503,923,923,923,923,5221
|
|
20240227,102600,1083035520,923,928,928,923,9348
|
|
20240227,102500,1074383186,928,929,929,928,503
|
|
20240227,102400,1073915902,925,929,929,925,130
|
|
20240227,102300,1073795136,929,928,929,928,447
|
|
20240227,102200,1073380239,928,925,928,925,478
|
|
20240227,102100,1072938029,924,929,929,924,2401
|
|
20240227,102000,1070717140,929,929,929,929,560
|
|
20240227,101900,1070196900,929,925,929,924,6528
|
|
20240227,101800,1064160241,926,930,930,926,16561
|
|
20240227,101700,1048791865,932,930,932,928,3981
|
|
20240227,101600,1045090055,930,932,932,928,7830
|
|
20240227,101500,1037812372,932,931,934,931,343
|
|
20240227,101400,1037492579,932,932,932,931,424
|
|
20240227,101300,1037097530,932,932,932,932,995
|
|
20240227,101200,1036170190,930,931,931,929,2065
|
|
20240227,101100,1034249764,932,934,934,930,1249
|
|
20240227,101000,1033086774,934,931,934,930,3845
|
|
20240227,100900,1029505102,934,939,939,929,11366
|
|
20240227,100800,1018924426,939,939,939,933,5910
|
|
20240227,100700,1013404015,939,935,939,935,6496
|
|
20240227,100600,1007329785,935,936,936,934,1454
|
|
20240227,100500,1005971389,939,936,939,935,8504
|
|
20240227,100400,998018014,936,941,941,936,4374
|
|
20240227,100300,993923911,941,938,941,937,437
|
|
20240227,100200,993514096,943,943,943,938,259
|
|
20240227,100100,993271096,938,940,940,938,1242
|
|
20240227,100000,992104752,939,941,942,939,5186
|
|
20240227,095900,987231317,942,941,942,940,1421
|
|
20240227,095800,985895004,941,938,941,938,3251
|
|
20240227,095700,982845058,941,939,941,933,1055
|
|
20240227,095600,981854233,939,939,939,932,2172
|
|
20240227,095500,979822365,935,942,942,934,3993
|
|
20240227,095400,976080455,941,940,941,938,581
|
|
20240227,095300,975534121,938,938,938,938,1715
|
|
20240227,095200,973925451,938,938,941,938,435
|
|
20240227,095100,973517391,938,934,938,931,11153
|
|
20240227,095000,963117561,935,937,937,934,3628
|
|
20240227,094900,959722346,938,941,941,938,7819
|
|
20240227,094800,952374609,940,940,945,940,272
|
|
20240227,094700,952118924,950,947,953,940,11681
|
|
20240227,094600,941112600,947,954,955,942,7644
|
|
20240227,094500,933849061,954,945,954,945,14271
|
|
20240227,094400,920318620,947,947,947,941,2369
|
|
20240227,094300,918078561,948,945,948,945,5701
|
|
20240227,094200,912687166,946,941,946,935,884
|
|
20240227,094100,911854411,941,937,945,937,10876
|
|
20240227,094000,901618313,938,933,939,931,7484
|
|
20240227,093900,894621910,930,928,933,924,4497
|
|
20240227,093800,890438791,927,925,927,925,6176
|
|
20240227,093700,884725683,925,925,925,920,1507
|
|
20240227,093600,883339169,925,921,925,919,2406
|
|
20240227,093500,881117016,919,926,927,919,13713
|
|
20240227,093400,868471135,928,926,928,923,8588
|
|
20240227,093300,860534512,926,934,935,926,10436
|
|
20240227,093200,850828364,931,929,934,929,4389
|
|
20240227,093100,846741488,929,918,929,917,8289
|
|
20240227,093000,839078118,921,917,921,917,2045
|
|
20240227,092900,837199153,917,917,920,915,3858
|
|
20240227,092800,833661582,916,919,919,916,5139
|
|
20240227,092700,828941265,919,915,920,915,6583
|
|
20240227,092600,822896964,917,912,917,912,523
|
|
20240227,092500,822419918,910,923,923,909,15836
|
|
20240227,092400,807977829,923,920,924,920,9387
|
|
20240227,092300,799332820,920,913,920,911,2914
|
|
20240227,092200,796667975,916,919,919,910,10230
|
|
20240227,092100,787311076,919,905,951,904,39264
|
|
20240227,092000,750934390,905,902,906,902,7181
|
|
20240227,091900,744445684,901,902,904,900,18121
|
|
20240227,091800,728121765,902,904,906,899,18624
|
|
20240227,091700,711338563,904,914,914,904,34554
|
|
20240227,091600,679934822,911,910,914,907,10163
|
|
20240227,091500,670671902,907,905,909,902,4557
|
|
20240227,091400,666546447,905,906,911,902,19397
|
|
20240227,091300,648955075,906,914,915,903,5117
|
|
20240227,091200,644289300,914,908,914,896,56871
|
|
20240227,091100,593111392,904,902,909,900,34909
|
|
20240227,091000,561621904,902,912,912,900,94337
|
|
20240227,090900,476368636,910,923,931,908,62534
|
|
20240227,090800,419162010,923,938,947,923,37459
|
|
20240227,090700,384253122,947,935,947,935,8350
|
|
20240227,090600,376400458,930,926,935,922,19917
|
|
20240227,090500,357919731,922,947,953,910,113079
|
|
20240227,090400,252413368,947,948,962,938,11079
|
|
20240227,090300,241914137,948,912,962,912,112395
|
|
20240227,090200,138030945,895,895,895,895,0
|
|
20240227,090100,138030945,895,895,895,895,0
|
|
20240227,090000,138030945,895,985,985,895,143747
|