709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,204600,1794980485,488,488,488,488,65178
|
|
20240216,204500,1794980485,488,488,488,488,0
|
|
20240216,204400,1794980485,488,488,488,488,0
|
|
20240216,204300,1794980485,488,488,488,488,0
|
|
20240216,204200,1794980485,488,488,488,488,0
|
|
20240216,204100,1794980485,488,488,488,488,0
|
|
20240216,204000,1794980485,488,488,488,488,0
|
|
20240216,203900,1794980485,488,488,488,488,0
|
|
20240216,203800,1794980485,488,488,488,488,0
|
|
20240216,203700,1794980485,488,488,488,488,0
|
|
20240216,203600,1794980485,488,488,488,488,0
|
|
20240216,203500,1794980485,488,488,488,488,0
|
|
20240216,203400,1794980485,488,488,488,488,0
|
|
20240216,203300,1794980485,488,488,488,488,0
|
|
20240216,203200,1794980485,488,488,488,488,0
|
|
20240216,203100,1794980485,488,488,488,488,0
|
|
20240216,203000,1794980485,488,488,488,488,0
|
|
20240216,202900,1794980485,488,488,488,488,0
|
|
20240216,202800,1794980485,488,488,488,488,0
|
|
20240216,202700,1794980485,488,488,488,488,0
|
|
20240216,202600,1794980485,488,488,488,488,0
|
|
20240216,202500,1794980485,488,488,488,488,0
|
|
20240216,202400,1794980485,488,488,488,488,0
|
|
20240216,202300,1794980485,488,488,488,488,0
|
|
20240216,202200,1794980485,488,488,488,488,0
|
|
20240216,202100,1794980485,488,488,488,488,0
|
|
20240216,202000,1794980485,488,488,488,488,0
|
|
20240216,201900,1794980485,488,488,488,488,0
|
|
20240216,201800,1794980485,488,488,488,488,0
|
|
20240216,201700,1794980485,488,488,488,488,0
|
|
20240216,201600,1794980485,488,488,488,488,65178
|
|
20240216,201500,1794980485,488,488,488,488,0
|
|
20240216,201400,1794980485,488,488,488,488,0
|
|
20240216,201300,1794980485,488,488,488,488,0
|
|
20240216,201200,1794980485,488,488,488,488,0
|
|
20240216,201100,1794980485,488,488,488,488,0
|
|
20240216,201000,1794980485,488,488,488,488,0
|
|
20240216,200900,1794980485,488,488,488,488,0
|
|
20240216,200800,1794980485,488,488,488,488,0
|
|
20240216,200700,1794980485,488,488,488,488,0
|
|
20240216,200600,1794980485,488,488,488,488,0
|
|
20240216,200500,1794980485,488,488,488,488,0
|
|
20240216,200400,1794980485,488,488,488,488,0
|
|
20240216,200300,1794980485,488,488,488,488,0
|
|
20240216,200200,1794980485,488,488,488,488,0
|
|
20240216,200100,1794980485,488,488,488,488,0
|
|
20240216,200000,1794980485,488,488,488,488,0
|
|
20240216,195900,1794980485,488,488,488,488,0
|
|
20240216,195800,1794980485,488,488,488,488,0
|
|
20240216,195700,1794980485,488,488,488,488,0
|
|
20240216,195600,1794980485,488,488,488,488,0
|
|
20240216,195500,1794980485,488,488,488,488,0
|
|
20240216,195400,1794980485,488,488,488,488,0
|
|
20240216,195300,1794980485,488,488,488,488,0
|
|
20240216,195200,1794980485,488,488,488,488,0
|
|
20240216,195100,1794980485,488,488,488,488,0
|
|
20240216,195000,1794980485,488,488,488,488,0
|
|
20240216,194900,1794980485,488,488,488,488,0
|
|
20240216,194800,1794980485,488,488,488,488,0
|
|
20240216,194700,1794980485,488,488,488,488,0
|
|
20240216,194600,1794980485,488,488,488,488,65178
|
|
20240216,194500,1794980485,488,488,488,488,0
|
|
20240216,194400,1794980485,488,488,488,488,0
|
|
20240216,194300,1794980485,488,488,488,488,0
|
|
20240216,194200,1794980485,488,488,488,488,0
|
|
20240216,194100,1794980485,488,488,488,488,0
|
|
20240216,194000,1794980485,488,488,488,488,0
|
|
20240216,193900,1794980485,488,488,488,488,0
|
|
20240216,193800,1794980485,488,488,488,488,0
|
|
20240216,193700,1794980485,488,488,488,488,0
|
|
20240216,193600,1794980485,488,488,488,488,0
|
|
20240216,193500,1794980485,488,488,488,488,0
|
|
20240216,193400,1794980485,488,488,488,488,0
|
|
20240216,193300,1794980485,488,488,488,488,0
|
|
20240216,193200,1794980485,488,488,488,488,0
|
|
20240216,193100,1794980485,488,488,488,488,0
|
|
20240216,193000,1794980485,488,488,488,488,0
|
|
20240216,192900,1794980485,488,488,488,488,0
|
|
20240216,192800,1794980485,488,488,488,488,0
|
|
20240216,192700,1794980485,488,488,488,488,0
|
|
20240216,192600,1794980485,488,488,488,488,0
|
|
20240216,192500,1794980485,488,488,488,488,0
|
|
20240216,192400,1794980485,488,488,488,488,0
|
|
20240216,192300,1794980485,488,488,488,488,0
|
|
20240216,192200,1794980485,488,488,488,488,0
|
|
20240216,192100,1794980485,488,488,488,488,0
|
|
20240216,192000,1794980485,488,488,488,488,0
|
|
20240216,191900,1794980485,488,488,488,488,0
|
|
20240216,191800,1794980485,488,488,488,488,0
|
|
20240216,191700,1794980485,488,488,488,488,0
|
|
20240216,191600,1794980485,488,488,488,488,65178
|
|
20240216,191500,1794980485,488,488,488,488,0
|
|
20240216,191400,1794980485,488,488,488,488,0
|
|
20240216,191300,1794980485,488,488,488,488,0
|
|
20240216,191200,1794980485,488,488,488,488,0
|
|
20240216,191100,1794980485,488,488,488,488,0
|
|
20240216,191000,1794980485,488,488,488,488,0
|
|
20240216,190900,1794980485,488,488,488,488,0
|
|
20240216,190800,1794980485,488,488,488,488,0
|
|
20240216,190700,1794980485,488,488,488,488,0
|
|
20240216,190600,1794980485,488,488,488,488,0
|
|
20240216,190500,1794980485,488,488,488,488,0
|
|
20240216,190400,1794980485,488,488,488,488,0
|
|
20240216,190300,1794980485,488,488,488,488,0
|
|
20240216,190200,1794980485,488,488,488,488,0
|
|
20240216,190100,1794980485,488,488,488,488,0
|
|
20240216,190000,1794980485,488,488,488,488,0
|
|
20240216,185900,1794980485,488,488,488,488,0
|
|
20240216,185800,1794980485,488,488,488,488,0
|
|
20240216,185700,1794980485,488,488,488,488,0
|
|
20240216,185600,1794980485,488,488,488,488,0
|
|
20240216,185500,1794980485,488,488,488,488,0
|
|
20240216,185400,1794980485,488,488,488,488,0
|
|
20240216,185300,1794980485,488,488,488,488,0
|
|
20240216,185200,1794980485,488,488,488,488,0
|
|
20240216,185100,1794980485,488,488,488,488,0
|
|
20240216,185000,1794980485,488,488,488,488,0
|
|
20240216,184900,1794980485,488,488,488,488,0
|
|
20240216,184800,1794980485,488,488,488,488,0
|
|
20240216,184700,1794980485,488,488,488,488,0
|
|
20240216,184600,1794980485,488,488,488,488,65178
|
|
20240216,184500,1794980485,488,488,488,488,0
|
|
20240216,184400,1794980485,488,488,488,488,0
|
|
20240216,184300,1794980485,488,488,488,488,0
|
|
20240216,184200,1794980485,488,488,488,488,0
|
|
20240216,184100,1794980485,488,488,488,488,0
|
|
20240216,184000,1794980485,488,488,488,488,0
|
|
20240216,183900,1794980485,488,488,488,488,0
|
|
20240216,183800,1794980485,488,488,488,488,0
|
|
20240216,183700,1794980485,488,488,488,488,0
|
|
20240216,183600,1794980485,488,488,488,488,0
|
|
20240216,183500,1794980485,488,488,488,488,0
|
|
20240216,183400,1794980485,488,488,488,488,0
|
|
20240216,183300,1794980485,488,488,488,488,0
|
|
20240216,183200,1794980485,488,488,488,488,0
|
|
20240216,183100,1794980485,488,488,488,488,0
|
|
20240216,183000,1794980485,488,488,488,488,0
|
|
20240216,182900,1794980485,488,488,488,488,0
|
|
20240216,182800,1794980485,488,488,488,488,0
|
|
20240216,182700,1794980485,488,488,488,488,0
|
|
20240216,182600,1794980485,488,488,488,488,0
|
|
20240216,182500,1794980485,488,488,488,488,0
|
|
20240216,182400,1794980485,488,488,488,488,0
|
|
20240216,182300,1794980485,488,488,488,488,0
|
|
20240216,182200,1794980485,488,488,488,488,0
|
|
20240216,182100,1794980485,488,488,488,488,0
|
|
20240216,182000,1794980485,488,488,488,488,0
|
|
20240216,181900,1794980485,488,488,488,488,0
|
|
20240216,181800,1794980485,488,488,488,488,0
|
|
20240216,181700,1794980485,488,488,488,488,0
|
|
20240216,181600,1794980485,488,488,488,488,65178
|
|
20240216,181500,1794980485,488,488,488,488,0
|
|
20240216,181400,1794980485,488,488,488,488,0
|
|
20240216,181300,1794980485,488,488,488,488,0
|
|
20240216,181200,1794980485,488,488,488,488,0
|
|
20240216,181100,1794980485,488,488,488,488,0
|
|
20240216,181000,1794980485,488,488,488,488,0
|
|
20240216,180900,1794980485,488,488,488,488,0
|
|
20240216,180800,1794980485,488,488,488,488,0
|
|
20240216,180700,1794980485,488,488,488,488,0
|
|
20240216,180600,1794980485,488,488,488,488,0
|
|
20240216,180500,1794980485,488,488,488,488,0
|
|
20240216,180400,1794980485,488,488,488,488,0
|
|
20240216,180300,1794980485,488,488,488,488,0
|
|
20240216,180200,1794980485,488,488,488,488,0
|
|
20240216,180100,1794980485,488,488,488,488,0
|
|
20240216,180000,1794980485,488,488,488,488,0
|
|
20240216,175900,1794980485,488,488,488,488,0
|
|
20240216,175800,1794980485,488,488,488,488,0
|
|
20240216,175700,1794980485,488,488,488,488,0
|
|
20240216,175600,1794980485,488,488,488,488,0
|
|
20240216,175500,1794980485,488,488,488,488,0
|
|
20240216,175400,1794980485,488,488,488,488,0
|
|
20240216,175300,1794980485,488,488,488,488,0
|
|
20240216,175200,1794980485,488,488,488,488,0
|
|
20240216,175100,1794980485,488,488,488,488,0
|
|
20240216,175000,1794980485,488,488,488,488,0
|
|
20240216,174900,1794980485,488,488,488,488,0
|
|
20240216,174800,1794980485,488,488,488,488,0
|
|
20240216,174700,1794980485,488,488,488,488,0
|
|
20240216,174600,1794980485,488,488,488,488,65178
|
|
20240216,174500,1794980485,488,488,488,488,0
|
|
20240216,174400,1794980485,488,488,488,488,0
|
|
20240216,174300,1794980485,488,488,488,488,0
|
|
20240216,174200,1794980485,488,488,488,488,0
|
|
20240216,174100,1794980485,488,488,488,488,0
|
|
20240216,174000,1794980485,488,488,488,488,0
|
|
20240216,173900,1794980485,488,488,488,488,0
|
|
20240216,173800,1794980485,488,488,488,488,0
|
|
20240216,173700,1794980485,488,488,488,488,0
|
|
20240216,173600,1794980485,488,488,488,488,0
|
|
20240216,173500,1794980485,488,488,488,488,0
|
|
20240216,173400,1794980485,488,488,488,488,0
|
|
20240216,173300,1794980485,488,488,488,488,0
|
|
20240216,173200,1794980485,488,488,488,488,0
|
|
20240216,173100,1794980485,488,488,488,488,0
|
|
20240216,173000,1794980485,488,488,488,488,0
|
|
20240216,172900,1794980485,488,488,488,488,0
|
|
20240216,172800,1794980485,488,488,488,488,0
|
|
20240216,172700,1794980485,488,488,488,488,0
|
|
20240216,172600,1794980485,488,488,488,488,0
|
|
20240216,172500,1794980485,488,488,488,488,0
|
|
20240216,172400,1794980485,488,488,488,488,0
|
|
20240216,172300,1794980485,488,488,488,488,0
|
|
20240216,172200,1794980485,488,488,488,488,0
|
|
20240216,172100,1794980485,488,488,488,488,0
|
|
20240216,172000,1794980485,488,488,488,488,0
|
|
20240216,171900,1794980485,488,488,488,488,0
|
|
20240216,171800,1794980485,488,488,488,488,0
|
|
20240216,171700,1794980485,488,488,488,488,0
|
|
20240216,171600,1794980485,488,488,488,488,65178
|
|
20240216,171500,1794980485,488,488,488,488,0
|
|
20240216,171400,1794980485,488,488,488,488,0
|
|
20240216,171300,1794980485,488,488,488,488,0
|
|
20240216,171200,1794980485,488,488,488,488,0
|
|
20240216,171100,1794980485,488,488,488,488,0
|
|
20240216,171000,1794980485,488,488,488,488,0
|
|
20240216,170900,1794980485,488,488,488,488,0
|
|
20240216,170800,1794980485,488,488,488,488,0
|
|
20240216,170700,1794980485,488,488,488,488,0
|
|
20240216,170600,1794980485,488,488,488,488,0
|
|
20240216,170500,1794980485,488,488,488,488,0
|
|
20240216,170400,1794980485,488,488,488,488,0
|
|
20240216,170300,1794980485,488,488,488,488,0
|
|
20240216,170200,1794980485,488,488,488,488,0
|
|
20240216,170100,1794980485,488,488,488,488,0
|
|
20240216,170000,1794980485,488,488,488,488,0
|
|
20240216,165900,1794980485,488,488,488,488,0
|
|
20240216,165800,1794980485,488,488,488,488,0
|
|
20240216,165700,1794980485,488,488,488,488,0
|
|
20240216,165600,1794980485,488,488,488,488,0
|
|
20240216,165500,1794980485,488,488,488,488,0
|
|
20240216,165400,1794980485,488,488,488,488,0
|
|
20240216,165300,1794980485,488,488,488,488,0
|
|
20240216,165200,1794980485,488,488,488,488,0
|
|
20240216,165100,1794980485,488,488,488,488,0
|
|
20240216,165000,1794980485,488,488,488,488,0
|
|
20240216,164900,1794980485,488,488,488,488,0
|
|
20240216,164800,1794980485,488,488,488,488,0
|
|
20240216,164700,1794980485,488,488,488,488,0
|
|
20240216,164600,1794980485,488,488,488,488,65178
|
|
20240216,164500,1794980485,488,488,488,488,0
|
|
20240216,164400,1794980485,488,488,488,488,0
|
|
20240216,164300,1794980485,488,488,488,488,0
|
|
20240216,164200,1794980485,488,488,488,488,0
|
|
20240216,164100,1794980485,488,488,488,488,0
|
|
20240216,164000,1794980485,488,488,488,488,0
|
|
20240216,163900,1794980485,488,488,488,488,0
|
|
20240216,163800,1794980485,488,488,488,488,0
|
|
20240216,163700,1794980485,488,488,488,488,0
|
|
20240216,163600,1794980485,488,488,488,488,0
|
|
20240216,163500,1794980485,488,488,488,488,0
|
|
20240216,163400,1794980485,488,488,488,488,0
|
|
20240216,163300,1794980485,488,488,488,488,0
|
|
20240216,163200,1794980485,488,488,488,488,0
|
|
20240216,163100,1794980485,488,488,488,488,0
|
|
20240216,163000,1794980485,488,488,488,488,0
|
|
20240216,162900,1794980485,488,488,488,488,0
|
|
20240216,162800,1794980485,488,488,488,488,0
|
|
20240216,162700,1794980485,488,488,488,488,0
|
|
20240216,162600,1794980485,488,488,488,488,0
|
|
20240216,162500,1794980485,488,488,488,488,0
|
|
20240216,162400,1794980485,488,488,488,488,0
|
|
20240216,162300,1794980485,488,488,488,488,0
|
|
20240216,162200,1794980485,488,488,488,488,0
|
|
20240216,162100,1794980485,488,488,488,488,0
|
|
20240216,162000,1794980485,488,488,488,488,0
|
|
20240216,161900,1794980485,488,488,488,488,0
|
|
20240216,161800,1794980485,488,488,488,488,0
|
|
20240216,161700,1794980485,488,488,488,488,0
|
|
20240216,161600,1794980485,488,488,488,488,65178
|
|
20240216,161500,1794980485,488,488,488,488,0
|
|
20240216,161400,1794980485,488,488,488,488,0
|
|
20240216,161300,1794980485,488,488,488,488,0
|
|
20240216,161200,1794980485,488,488,488,488,0
|
|
20240216,161100,1794980485,488,488,488,488,0
|
|
20240216,161000,1794980485,488,488,488,488,0
|
|
20240216,160900,1794980485,488,488,488,488,0
|
|
20240216,160800,1794980485,488,488,488,488,0
|
|
20240216,160700,1794980485,488,488,488,488,0
|
|
20240216,160600,1794980485,488,488,488,488,0
|
|
20240216,160500,1794980485,488,488,488,488,0
|
|
20240216,160400,1794980485,488,488,488,488,0
|
|
20240216,160300,1794980485,488,488,488,488,0
|
|
20240216,160200,1794980485,488,488,488,488,0
|
|
20240216,160100,1794980485,488,488,488,488,0
|
|
20240216,160000,1794980485,488,488,488,488,0
|
|
20240216,155900,1794980485,488,488,488,488,0
|
|
20240216,155800,1794980485,488,488,488,488,0
|
|
20240216,155700,1794980485,488,488,488,488,0
|
|
20240216,155600,1794980485,488,488,488,488,0
|
|
20240216,155500,1794980485,488,488,488,488,0
|
|
20240216,155400,1794980485,488,488,488,488,0
|
|
20240216,155300,1794980485,488,488,488,488,0
|
|
20240216,155200,1794980485,488,488,488,488,0
|
|
20240216,155100,1794980485,488,488,488,488,0
|
|
20240216,155000,1794980485,488,488,488,488,0
|
|
20240216,154900,1794980485,488,488,488,488,0
|
|
20240216,154800,1794980485,488,488,488,488,0
|
|
20240216,154700,1794980485,488,488,488,488,0
|
|
20240216,154600,1794980485,488,488,488,488,65178
|
|
20240216,154500,1794980485,488,488,488,488,0
|
|
20240216,154400,1794980485,488,488,488,488,0
|
|
20240216,154300,1794980485,488,488,488,488,0
|
|
20240216,154200,1794980485,488,488,488,488,0
|
|
20240216,154100,1794980485,488,488,488,488,0
|
|
20240216,154000,1794980485,488,488,488,488,0
|
|
20240216,153900,1794980485,488,488,488,488,0
|
|
20240216,153800,1794980485,488,488,488,488,0
|
|
20240216,153700,1794980485,488,488,488,488,0
|
|
20240216,153600,1794980485,488,488,488,488,0
|
|
20240216,153500,1794980485,488,488,488,488,0
|
|
20240216,153400,1794980485,488,488,488,488,0
|
|
20240216,153300,1794980485,488,488,488,488,0
|
|
20240216,153200,1794980485,488,488,488,488,0
|
|
20240216,153100,1794980485,488,488,488,488,0
|
|
20240216,153000,1794980485,488,488,488,488,65178
|
|
20240216,152900,1763173621,486,486,486,486,0
|
|
20240216,152800,1763173621,486,486,486,486,0
|
|
20240216,152700,1763173621,486,486,486,486,0
|
|
20240216,152600,1763173621,486,486,486,486,0
|
|
20240216,152500,1763173621,486,486,486,486,0
|
|
20240216,152400,1763173621,486,486,486,486,0
|
|
20240216,152300,1763173621,486,486,486,486,0
|
|
20240216,152200,1763173621,486,486,486,486,0
|
|
20240216,152100,1763173621,486,486,486,486,0
|
|
20240216,152000,1763173621,486,486,486,486,0
|
|
20240216,151900,1763173621,486,485,486,485,57411
|
|
20240216,151800,1735322775,485,485,486,485,3717
|
|
20240216,151700,1733516334,483,484,485,483,16487
|
|
20240216,151600,1725522706,484,483,484,483,2081
|
|
20240216,151500,1724517048,484,484,485,482,14499
|
|
20240216,151400,1717516116,484,484,485,484,3096
|
|
20240216,151300,1716017246,484,483,485,483,1332
|
|
20240216,151200,1715372260,483,482,483,482,24991
|
|
20240216,151100,1703312442,483,482,483,482,2167
|
|
20240216,151000,1702267901,480,480,480,480,6075
|
|
20240216,150900,1699351901,480,482,483,480,5439
|
|
20240216,150800,1696736155,480,482,483,480,4542
|
|
20240216,150700,1694547189,483,482,483,482,2064
|
|
20240216,150600,1693550964,482,483,483,482,1524
|
|
20240216,150500,1692815158,482,481,482,481,374
|
|
20240216,150400,1692634970,479,480,480,479,1920
|
|
20240216,150300,1691714281,479,481,482,479,7974
|
|
20240216,150200,1687886626,479,479,481,479,4734
|
|
20240216,150100,1685618973,479,480,481,479,10669
|
|
20240216,150000,1680497720,480,483,483,480,40787
|
|
20240216,145900,1660870950,483,485,485,483,13620
|
|
20240216,145800,1654278842,484,485,485,484,8729
|
|
20240216,145700,1650052433,485,485,485,484,3265
|
|
20240216,145600,1648469558,485,484,485,484,5203
|
|
20240216,145500,1645946603,484,484,484,483,8277
|
|
20240216,145400,1641941337,484,485,485,483,4798
|
|
20240216,145300,1639620068,485,482,485,482,14122
|
|
20240216,145200,1632795759,482,482,483,482,4331
|
|
20240216,145100,1630708215,482,483,484,482,339
|
|
20240216,145000,1630544578,483,483,483,483,6415
|
|
20240216,144900,1627446133,483,483,483,483,1229
|
|
20240216,144800,1626852526,483,484,484,482,7281
|
|
20240216,144700,1623335522,484,484,484,483,8185
|
|
20240216,144600,1619379177,486,484,486,484,16172
|
|
20240216,144500,1611531493,486,486,486,485,14484
|
|
20240216,144400,1604505578,486,487,487,486,16498
|
|
20240216,144300,1596480128,486,487,487,486,709
|
|
20240216,144200,1596135249,486,486,486,486,13954
|
|
20240216,144100,1589353605,486,486,486,485,8189
|
|
20240216,144000,1585373754,485,486,486,485,4971
|
|
20240216,143900,1582961481,486,484,486,484,8167
|
|
20240216,143800,1578995471,484,485,486,484,8286
|
|
20240216,143700,1574980321,485,483,485,483,7116
|
|
20240216,143600,1571532653,483,485,486,483,7123
|
|
20240216,143500,1568081355,486,485,486,485,2734
|
|
20240216,143400,1566755005,485,485,485,484,4250
|
|
20240216,143300,1564693865,484,483,485,483,2391
|
|
20240216,143200,1563537894,483,483,483,480,31718
|
|
20240216,143100,1548247250,480,484,485,479,42943
|
|
20240216,143000,1527621314,486,484,487,482,31993
|
|
20240216,142900,1512186773,487,485,488,483,45358
|
|
20240216,142800,1490176891,485,486,487,484,16453
|
|
20240216,142700,1482195810,486,484,486,483,12443
|
|
20240216,142600,1476172074,487,488,490,484,111029
|
|
20240216,142500,1421899968,488,486,488,486,44559
|
|
20240216,142400,1400209132,486,487,487,486,5943
|
|
20240216,142300,1397318978,487,485,487,485,48523
|
|
20240216,142200,1373756305,485,483,485,482,29554
|
|
20240216,142100,1359479581,484,482,485,482,35480
|
|
20240216,142000,1342311343,482,483,485,480,60628
|
|
20240216,141900,1313025690,483,480,483,479,21596
|
|
20240216,141800,1302636663,480,477,480,477,3065
|
|
20240216,141700,1301171399,475,476,478,475,28111
|
|
20240216,141600,1287784874,477,477,478,476,21292
|
|
20240216,141500,1277621938,478,479,479,475,55649
|
|
20240216,141400,1251039548,479,474,479,474,77157
|
|
20240216,141300,1214193355,475,469,475,469,37583
|
|
20240216,141200,1196443234,469,469,469,469,7165
|
|
20240216,141100,1193082849,469,468,469,467,581
|
|
20240216,141000,1192811068,468,468,469,468,968
|
|
20240216,140900,1192358043,469,468,469,468,301
|
|
20240216,140800,1192217171,468,467,468,467,362
|
|
20240216,140700,1192047912,467,467,467,467,1102
|
|
20240216,140600,1191533278,468,469,469,468,3198
|
|
20240216,140500,1190036514,469,468,469,468,3291
|
|
20240216,140400,1188493326,469,469,470,469,1863
|
|
20240216,140300,1187619529,470,468,470,468,2281
|
|
20240216,140200,1186549702,468,469,470,468,7179
|
|
20240216,140100,1183182407,470,468,470,468,3719
|
|
20240216,140000,1181436947,468,468,468,468,5601
|
|
20240216,135900,1178815679,467,467,467,467,200
|
|
20240216,135800,1178722279,466,468,468,466,12
|
|
20240216,135700,1178716685,468,467,468,467,1185
|
|
20240216,135600,1178163289,468,466,468,466,4044
|
|
20240216,135500,1176271572,467,466,467,466,539
|
|
20240216,135400,1176020198,466,465,466,465,438
|
|
20240216,135300,1175816519,465,465,465,465,9261
|
|
20240216,135200,1171510154,464,465,465,464,2321
|
|
20240216,135100,1170431414,465,465,465,465,9007
|
|
20240216,135000,1166243159,465,464,465,464,3534
|
|
20240216,134900,1164600131,465,465,465,465,29
|
|
20240216,134800,1164586646,464,464,464,464,299
|
|
20240216,134700,1164447910,464,464,464,464,500
|
|
20240216,134600,1164215910,465,465,465,465,5
|
|
20240216,134500,1164213585,466,465,466,464,2178
|
|
20240216,134400,1163200521,465,465,465,465,95
|
|
20240216,134300,1163156346,465,465,465,463,1750
|
|
20240216,134200,1162345712,467,465,467,465,774
|
|
20240216,134100,1161985300,465,465,465,465,165
|
|
20240216,134000,1161908575,465,463,465,463,1849
|
|
20240216,133900,1161048820,463,463,463,463,2671
|
|
20240216,133800,1159812147,463,463,463,463,0
|
|
20240216,133700,1159812147,463,464,464,463,267
|
|
20240216,133600,1159688525,464,464,464,464,1
|
|
20240216,133500,1159688061,465,465,465,465,0
|
|
20240216,133400,1159688061,465,465,465,465,218
|
|
20240216,133300,1159586691,463,465,465,463,22584
|
|
20240216,133200,1149122834,465,465,465,465,241
|
|
20240216,133100,1149010769,466,465,466,465,3015
|
|
20240216,133000,1147606419,466,465,466,465,3563
|
|
20240216,132900,1145949618,465,465,465,465,2347
|
|
20240216,132800,1144858263,465,466,467,465,77
|
|
20240216,132700,1144822446,466,466,466,466,830
|
|
20240216,132600,1144435666,466,467,467,466,6696
|
|
20240216,132500,1141313398,467,467,467,466,698
|
|
20240216,132400,1140987598,467,467,467,467,11
|
|
20240216,132300,1140982461,467,468,468,466,2285
|
|
20240216,132200,1139915531,468,467,468,467,615
|
|
20240216,132100,1139628115,467,467,467,467,1
|
|
20240216,132000,1139627648,466,466,467,466,1007
|
|
20240216,131900,1139157886,466,468,468,466,1102
|
|
20240216,131800,1138644342,468,466,469,466,9743
|
|
20240216,131700,1134078147,465,464,465,464,6624
|
|
20240216,131600,1130998012,463,464,464,463,225
|
|
20240216,131500,1130893621,465,464,465,463,461
|
|
20240216,131400,1130680155,464,463,464,463,12259
|
|
20240216,131300,1124992020,462,463,463,462,1102
|
|
20240216,131200,1124481921,463,463,463,463,40
|
|
20240216,131100,1124463401,463,463,463,463,27
|
|
20240216,131000,1124450900,463,463,463,463,6
|
|
20240216,130900,1124448122,463,464,465,463,13028
|
|
20240216,130800,1118403142,464,462,464,462,2155
|
|
20240216,130700,1117406044,462,465,465,462,401
|
|
20240216,130600,1117219582,465,462,465,461,7766
|
|
20240216,130500,1113636830,465,464,465,463,452
|
|
20240216,130400,1113427123,464,462,464,462,402
|
|
20240216,130300,1113240597,461,461,461,461,0
|
|
20240216,130200,1113240597,461,462,462,461,2583
|
|
20240216,130100,1112047851,461,461,461,461,8060
|
|
20240216,130000,1108332191,462,462,462,461,7659
|
|
20240216,125900,1104795570,462,463,465,462,3597
|
|
20240216,125800,1103126084,462,465,465,462,337
|
|
20240216,125700,1102970041,465,464,465,464,1550
|
|
20240216,125600,1102250534,465,464,465,464,2367
|
|
20240216,125500,1101150362,465,465,465,463,2977
|
|
20240216,125400,1099766897,465,465,465,462,10210
|
|
20240216,125300,1095041750,466,464,466,463,4246
|
|
20240216,125200,1093071349,465,465,465,465,1469
|
|
20240216,125100,1092388264,466,463,466,463,1433
|
|
20240216,125000,1091723374,463,463,463,463,3
|
|
20240216,124900,1091721985,464,464,464,464,215
|
|
20240216,124800,1091622225,464,464,464,463,2095
|
|
20240216,124700,1090650177,464,465,465,464,2162
|
|
20240216,124600,1089646778,464,466,467,464,3330
|
|
20240216,124500,1088101195,466,465,467,465,96
|
|
20240216,124400,1088056513,464,466,466,464,2962
|
|
20240216,124300,1086681973,466,466,466,466,0
|
|
20240216,124200,1086681973,466,466,466,466,383
|
|
20240216,124100,1086503495,467,465,467,465,2712
|
|
20240216,124000,1085237298,466,465,466,465,251
|
|
20240216,123900,1085120582,465,466,466,464,2656
|
|
20240216,123800,1083883624,464,464,465,463,4141
|
|
20240216,123700,1081962197,464,465,466,464,2183
|
|
20240216,123600,1080948622,465,465,465,464,5276
|
|
20240216,123500,1078495356,466,465,466,465,480
|
|
20240216,123400,1078272150,466,466,466,465,659
|
|
20240216,123300,1077965545,465,465,465,465,4745
|
|
20240216,123200,1075759120,465,465,465,465,2357
|
|
20240216,123100,1074663115,465,465,465,465,3340
|
|
20240216,123000,1073110015,465,465,465,464,6394
|
|
20240216,122900,1070137396,465,465,465,465,231
|
|
20240216,122800,1070029981,465,466,466,465,1690
|
|
20240216,122700,1069243507,465,465,465,465,4636
|
|
20240216,122600,1067087767,465,465,465,464,7831
|
|
20240216,122500,1063447651,465,464,465,464,7286
|
|
20240216,122400,1060066746,465,465,466,465,1072
|
|
20240216,122300,1059568265,465,465,465,465,1086
|
|
20240216,122200,1059063275,465,465,466,465,608
|
|
20240216,122100,1058780551,465,465,465,465,8802
|
|
20240216,122000,1054687621,466,466,466,466,960
|
|
20240216,121900,1054240261,466,465,466,465,113
|
|
20240216,121800,1054187606,466,467,467,465,22790
|
|
20240216,121700,1043585693,466,466,466,466,2698
|
|
20240216,121600,1042328425,466,466,466,466,4402
|
|
20240216,121500,1040277093,466,465,467,465,8297
|
|
20240216,121400,1036410718,466,465,466,465,2634
|
|
20240216,121300,1035185408,465,465,467,465,3858
|
|
20240216,121200,1033391396,466,467,467,466,20671
|
|
20240216,121100,1023748364,468,468,468,468,864
|
|
20240216,121000,1023344012,470,468,470,468,581
|
|
20240216,120900,1023071904,468,470,470,467,15144
|
|
20240216,120800,1015987639,469,469,469,467,15060
|
|
20240216,120700,1008945987,469,469,469,469,1132
|
|
20240216,120600,1008415079,468,469,469,467,3744
|
|
20240216,120500,1006663099,469,469,469,469,5223
|
|
20240216,120400,1004213512,469,470,470,469,2
|
|
20240216,120300,1004212573,470,470,471,470,4005
|
|
20240216,120200,1002330220,470,470,470,470,3
|
|
20240216,120100,1002328810,470,469,470,469,2
|
|
20240216,120000,1002327871,470,469,470,469,7
|
|
20240216,115900,1002324587,469,469,469,468,8370
|
|
20240216,115800,998399118,469,469,469,469,576
|
|
20240216,115700,998128974,469,470,472,469,3351
|
|
20240216,115600,996554877,475,467,476,467,12882
|
|
20240216,115500,990486593,468,468,468,468,1652
|
|
20240216,115400,989713457,468,469,469,468,3792
|
|
20240216,115300,987937474,469,469,469,469,2132
|
|
20240216,115200,986937566,470,470,470,470,0
|
|
20240216,115100,986937566,470,469,470,469,145
|
|
20240216,115000,986869516,469,469,470,469,3498
|
|
20240216,114900,985228949,469,469,469,469,226
|
|
20240216,114800,985122955,469,469,470,469,45
|
|
20240216,114700,985101848,469,469,469,468,1919
|
|
20240216,114600,984201872,469,468,469,468,11285
|
|
20240216,114500,978917737,470,469,470,469,1785
|
|
20240216,114400,978079740,469,469,469,469,63
|
|
20240216,114300,978050193,470,468,470,468,4637
|
|
20240216,114200,975879475,468,468,468,467,676
|
|
20240216,114100,975563297,468,468,468,468,4999
|
|
20240216,114000,973223765,468,468,468,468,184
|
|
20240216,113900,973137653,467,469,469,467,23009
|
|
20240216,113800,962371045,470,470,470,470,828
|
|
20240216,113700,961981885,468,468,468,468,1
|
|
20240216,113600,961981417,469,469,469,469,1202
|
|
20240216,113500,961417679,469,469,469,469,424
|
|
20240216,113400,961218823,468,468,468,468,3829
|
|
20240216,113300,959426851,468,471,471,468,3977
|
|
20240216,113200,957561926,469,471,471,469,4588
|
|
20240216,113100,955405280,470,469,470,468,3003
|
|
20240216,113000,953994654,469,469,470,469,1024
|
|
20240216,112900,953514369,469,469,469,469,0
|
|
20240216,112800,953514369,469,470,470,469,62
|
|
20240216,112700,953485237,470,469,470,469,112
|
|
20240216,112600,953432602,469,468,469,468,1008
|
|
20240216,112500,952960854,468,469,469,468,102
|
|
20240216,112400,952913018,468,468,468,468,1258
|
|
20240216,112300,952324274,468,469,469,468,3198
|
|
20240216,112200,950827507,470,469,470,469,781
|
|
20240216,112100,950460496,468,468,469,468,7821
|
|
20240216,112000,946800267,468,468,468,467,3436
|
|
20240216,111900,945192498,470,469,470,468,3078
|
|
20240216,111800,943750692,469,470,470,469,24623
|
|
20240216,111700,932178722,470,471,472,470,12849
|
|
20240216,111600,926127205,471,471,471,471,1108
|
|
20240216,111500,925605337,472,472,472,471,2657
|
|
20240216,111400,924351288,472,473,473,472,766
|
|
20240216,111300,923988997,474,472,474,471,2398
|
|
20240216,111200,922855926,472,472,472,471,132
|
|
20240216,111100,922793634,471,472,472,471,14851
|
|
20240216,111000,915793623,472,472,472,471,3885
|
|
20240216,110900,913960281,473,473,473,472,520
|
|
20240216,110800,913714571,472,472,472,471,6510
|
|
20240216,110700,910643322,472,473,474,472,1967
|
|
20240216,110600,909713293,473,472,474,472,2514
|
|
20240216,110500,908524458,472,472,474,472,5679
|
|
20240216,110400,905837119,471,474,477,471,34983
|
|
20240216,110300,889276535,475,478,479,474,13896
|
|
20240216,110200,882669618,479,474,479,474,3087
|
|
20240216,110100,881198775,475,475,475,475,35954
|
|
20240216,110000,864120625,475,476,476,475,10684
|
|
20240216,105900,859042595,476,479,479,476,8288
|
|
20240216,105800,855090808,477,480,480,477,1033
|
|
20240216,105700,854595028,480,478,480,477,22612
|
|
20240216,105600,843747837,477,477,477,477,3753
|
|
20240216,105500,841957656,478,477,478,476,1295
|
|
20240216,105400,841340500,478,477,479,477,25155
|
|
20240216,105300,829309295,477,480,480,476,1273
|
|
20240216,105200,828701653,477,479,480,476,3650
|
|
20240216,105100,826956781,479,476,479,476,7610
|
|
20240216,105000,823311628,475,479,479,475,2761
|
|
20240216,104900,821997777,478,478,478,475,2261
|
|
20240216,104800,820920477,475,478,480,474,21602
|
|
20240216,104700,810647155,478,478,481,476,4185
|
|
20240216,104600,808650866,481,481,482,476,23871
|
|
20240216,104500,797235556,482,482,482,480,3343
|
|
20240216,104400,795626052,482,482,483,482,1153
|
|
20240216,104300,795069547,483,481,483,481,1612
|
|
20240216,104200,794292545,482,482,482,478,20438
|
|
20240216,104100,784486368,482,482,483,482,10973
|
|
20240216,104000,779196382,485,482,485,482,14879
|
|
20240216,103900,772008444,482,483,483,481,12856
|
|
20240216,103800,765814810,484,483,487,482,27553
|
|
20240216,103700,752470208,482,484,484,482,4017
|
|
20240216,103600,750534006,484,484,484,480,21932
|
|
20240216,103500,739967492,483,486,487,483,26585
|
|
20240216,103400,727100771,486,488,490,486,32255
|
|
20240216,103300,711357857,487,484,488,481,39479
|
|
20240216,103200,692163736,484,485,486,480,59331
|
|
20240216,103100,663537017,485,486,495,484,176694
|
|
20240216,103000,577219135,486,481,486,481,78021
|
|
20240216,102900,539483974,479,483,483,479,27139
|
|
20240216,102800,526393044,482,478,482,478,51552
|
|
20240216,102700,501631105,476,475,478,475,23551
|
|
20240216,102600,490404132,476,475,476,475,4349
|
|
20240216,102500,488337008,475,476,476,475,3090
|
|
20240216,102400,486869168,475,473,475,472,17307
|
|
20240216,102300,478665695,472,472,472,472,5829
|
|
20240216,102200,475914407,474,472,474,472,1711
|
|
20240216,102100,475106793,472,473,473,472,2922
|
|
20240216,102000,473725107,473,473,473,473,108
|
|
20240216,101900,473674023,474,472,474,471,10197
|
|
20240216,101800,468863083,469,470,470,469,508
|
|
20240216,101700,468624502,469,468,472,468,4797
|
|
20240216,101600,466370438,468,472,472,468,4180
|
|
20240216,101500,464409295,473,471,473,470,1004
|
|
20240216,101400,463937293,472,473,473,471,14628
|
|
20240216,101300,457044340,473,473,473,472,8776
|
|
20240216,101200,452901572,473,472,475,471,16399
|
|
20240216,101100,445137957,472,471,472,471,429
|
|
20240216,101000,444935809,471,469,471,468,20606
|
|
20240216,100900,435237998,469,468,469,468,7657
|
|
20240216,100800,431649725,467,468,468,467,3226
|
|
20240216,100700,430141496,468,467,468,467,6557
|
|
20240216,100600,427077380,467,469,470,467,5425
|
|
20240216,100500,424538193,468,469,469,467,569
|
|
20240216,100400,424271917,470,470,470,469,5
|
|
20240216,100300,424269568,470,470,470,469,21
|
|
20240216,100200,424259702,470,469,470,469,19
|
|
20240216,100100,424250789,470,468,470,468,3220
|
|
20240216,100000,422737643,470,470,470,468,3431
|
|
20240216,095900,421126161,470,470,470,470,57
|
|
20240216,095800,421099371,470,466,470,466,5624
|
|
20240216,095700,418462984,467,467,467,467,251
|
|
20240216,095600,418345767,466,465,466,464,5676
|
|
20240216,095500,415702142,465,466,466,464,4419
|
|
20240216,095400,413647777,465,465,468,465,7607
|
|
20240216,095300,410110282,466,468,468,466,1251
|
|
20240216,095200,409527114,466,465,466,465,5503
|
|
20240216,095100,406964387,466,468,468,465,2269
|
|
20240216,095000,405908226,468,466,468,466,583
|
|
20240216,094900,405636487,466,466,466,465,7968
|
|
20240216,094800,401927274,467,468,468,466,6209
|
|
20240216,094700,399026703,468,470,470,468,3356
|
|
20240216,094600,397454895,470,469,470,468,5281
|
|
20240216,094500,394980355,469,470,471,469,5554
|
|
20240216,094400,392375129,469,471,471,468,4093
|
|
20240216,094300,390459085,471,468,471,468,6138
|
|
20240216,094200,387586495,468,471,471,468,16571
|
|
20240216,094100,379810375,472,474,474,472,8746
|
|
20240216,094000,375681710,474,475,475,474,18070
|
|
20240216,093900,367116479,474,472,474,470,6542
|
|
20240216,093800,364022161,472,470,472,470,2581
|
|
20240216,093700,362806888,470,472,472,469,2061
|
|
20240216,093600,361839234,469,475,475,469,34782
|
|
20240216,093500,345452968,475,471,475,470,35301
|
|
20240216,093400,328830417,471,474,475,471,10313
|
|
20240216,093300,323962341,475,474,475,471,32459
|
|
20240216,093200,308608870,474,481,482,473,70647
|
|
20240216,093100,274786221,481,478,482,476,56917
|
|
20240216,093000,247461696,478,480,480,476,21989
|
|
20240216,092900,236966903,477,474,480,474,36369
|
|
20240216,092800,219592987,475,474,477,471,23388
|
|
20240216,092700,208502812,470,476,477,470,32222
|
|
20240216,092600,193260401,475,470,478,470,94045
|
|
20240216,092500,148672847,470,470,473,470,12712
|
|
20240216,092400,142684106,473,472,475,470,42620
|
|
20240216,092300,122582808,475,469,480,468,68032
|
|
20240216,092200,90431300,468,461,468,460,38360
|
|
20240216,092100,72619696,461,461,461,461,1093
|
|
20240216,092000,72115823,461,461,461,461,39
|
|
20240216,091900,72097844,460,460,460,460,80
|
|
20240216,091800,72061044,460,461,462,459,1449
|
|
20240216,091700,71393867,462,458,462,458,8313
|
|
20240216,091600,67564033,457,457,458,457,5009
|
|
20240216,091500,65274772,457,457,459,456,1941
|
|
20240216,091400,64385603,457,456,457,456,2113
|
|
20240216,091300,63420973,456,457,457,456,5474
|
|
20240216,091200,60920045,457,459,459,457,8302
|
|
20240216,091100,57111252,460,459,460,459,5461
|
|
20240216,091000,54599888,459,460,462,459,8925
|
|
20240216,090900,50495009,460,462,462,460,12658
|
|
20240216,090800,44648341,462,462,463,461,4464
|
|
20240216,090700,42587253,462,458,463,458,4790
|
|
20240216,090600,40383779,457,456,458,456,17739
|
|
20240216,090500,32294748,456,456,457,456,1553
|
|
20240216,090400,31586579,457,456,457,456,1543
|
|
20240216,090300,30882921,457,456,458,456,6050
|
|
20240216,090200,28119905,456,455,456,455,572
|
|
20240216,090100,27859573,455,451,456,451,3200
|
|
20240216,090000,26405873,455,458,458,451,57979
|