709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204600,2135250987,445,445,445,445,30589
|
|
20240219,204500,2135250987,445,445,445,445,0
|
|
20240219,204400,2135250987,445,445,445,445,0
|
|
20240219,204300,2135250987,445,445,445,445,0
|
|
20240219,204200,2135250987,445,445,445,445,0
|
|
20240219,204100,2135250987,445,445,445,445,0
|
|
20240219,204000,2135250987,445,445,445,445,0
|
|
20240219,203900,2135250987,445,445,445,445,0
|
|
20240219,203800,2135250987,445,445,445,445,0
|
|
20240219,203700,2135250987,445,445,445,445,0
|
|
20240219,203600,2135250987,445,445,445,445,0
|
|
20240219,203500,2135250987,445,445,445,445,0
|
|
20240219,203400,2135250987,445,445,445,445,0
|
|
20240219,203300,2135250987,445,445,445,445,0
|
|
20240219,203200,2135250987,445,445,445,445,0
|
|
20240219,203100,2135250987,445,445,445,445,0
|
|
20240219,203000,2135250987,445,445,445,445,0
|
|
20240219,202900,2135250987,445,445,445,445,0
|
|
20240219,202800,2135250987,445,445,445,445,0
|
|
20240219,202700,2135250987,445,445,445,445,0
|
|
20240219,202600,2135250987,445,445,445,445,0
|
|
20240219,202500,2135250987,445,445,445,445,0
|
|
20240219,202400,2135250987,445,445,445,445,0
|
|
20240219,202300,2135250987,445,445,445,445,0
|
|
20240219,202200,2135250987,445,445,445,445,0
|
|
20240219,202100,2135250987,445,445,445,445,0
|
|
20240219,202000,2135250987,445,445,445,445,0
|
|
20240219,201900,2135250987,445,445,445,445,0
|
|
20240219,201800,2135250987,445,445,445,445,0
|
|
20240219,201700,2135250987,445,445,445,445,0
|
|
20240219,201600,2135250987,445,445,445,445,30589
|
|
20240219,201500,2135250987,445,445,445,445,0
|
|
20240219,201400,2135250987,445,445,445,445,0
|
|
20240219,201300,2135250987,445,445,445,445,0
|
|
20240219,201200,2135250987,445,445,445,445,0
|
|
20240219,201100,2135250987,445,445,445,445,0
|
|
20240219,201000,2135250987,445,445,445,445,0
|
|
20240219,200900,2135250987,445,445,445,445,0
|
|
20240219,200800,2135250987,445,445,445,445,0
|
|
20240219,200700,2135250987,445,445,445,445,0
|
|
20240219,200600,2135250987,445,445,445,445,0
|
|
20240219,200500,2135250987,445,445,445,445,0
|
|
20240219,200400,2135250987,445,445,445,445,0
|
|
20240219,200300,2135250987,445,445,445,445,0
|
|
20240219,200200,2135250987,445,445,445,445,0
|
|
20240219,200100,2135250987,445,445,445,445,0
|
|
20240219,200000,2135250987,445,445,445,445,0
|
|
20240219,195900,2135250987,445,445,445,445,0
|
|
20240219,195800,2135250987,445,445,445,445,0
|
|
20240219,195700,2135250987,445,445,445,445,0
|
|
20240219,195600,2135250987,445,445,445,445,0
|
|
20240219,195500,2135250987,445,445,445,445,0
|
|
20240219,195400,2135250987,445,445,445,445,0
|
|
20240219,195300,2135250987,445,445,445,445,0
|
|
20240219,195200,2135250987,445,445,445,445,0
|
|
20240219,195100,2135250987,445,445,445,445,0
|
|
20240219,195000,2135250987,445,445,445,445,0
|
|
20240219,194900,2135250987,445,445,445,445,0
|
|
20240219,194800,2135250987,445,445,445,445,0
|
|
20240219,194700,2135250987,445,445,445,445,0
|
|
20240219,194600,2135250987,445,445,445,445,30589
|
|
20240219,194500,2135250987,445,445,445,445,0
|
|
20240219,194400,2135250987,445,445,445,445,0
|
|
20240219,194300,2135250987,445,445,445,445,0
|
|
20240219,194200,2135250987,445,445,445,445,0
|
|
20240219,194100,2135250987,445,445,445,445,0
|
|
20240219,194000,2135250987,445,445,445,445,0
|
|
20240219,193900,2135250987,445,445,445,445,0
|
|
20240219,193800,2135250987,445,445,445,445,0
|
|
20240219,193700,2135250987,445,445,445,445,0
|
|
20240219,193600,2135250987,445,445,445,445,0
|
|
20240219,193500,2135250987,445,445,445,445,0
|
|
20240219,193400,2135250987,445,445,445,445,0
|
|
20240219,193300,2135250987,445,445,445,445,0
|
|
20240219,193200,2135250987,445,445,445,445,0
|
|
20240219,193100,2135250987,445,445,445,445,0
|
|
20240219,193000,2135250987,445,445,445,445,0
|
|
20240219,192900,2135250987,445,445,445,445,0
|
|
20240219,192800,2135250987,445,445,445,445,0
|
|
20240219,192700,2135250987,445,445,445,445,0
|
|
20240219,192600,2135250987,445,445,445,445,0
|
|
20240219,192500,2135250987,445,445,445,445,0
|
|
20240219,192400,2135250987,445,445,445,445,0
|
|
20240219,192300,2135250987,445,445,445,445,0
|
|
20240219,192200,2135250987,445,445,445,445,0
|
|
20240219,192100,2135250987,445,445,445,445,0
|
|
20240219,192000,2135250987,445,445,445,445,0
|
|
20240219,191900,2135250987,445,445,445,445,0
|
|
20240219,191800,2135250987,445,445,445,445,0
|
|
20240219,191700,2135250987,445,445,445,445,0
|
|
20240219,191600,2135250987,445,445,445,445,30589
|
|
20240219,191500,2135250987,445,445,445,445,0
|
|
20240219,191400,2135250987,445,445,445,445,0
|
|
20240219,191300,2135250987,445,445,445,445,0
|
|
20240219,191200,2135250987,445,445,445,445,0
|
|
20240219,191100,2135250987,445,445,445,445,0
|
|
20240219,191000,2135250987,445,445,445,445,0
|
|
20240219,190900,2135250987,445,445,445,445,0
|
|
20240219,190800,2135250987,445,445,445,445,0
|
|
20240219,190700,2135250987,445,445,445,445,0
|
|
20240219,190600,2135250987,445,445,445,445,0
|
|
20240219,190500,2135250987,445,445,445,445,0
|
|
20240219,190400,2135250987,445,445,445,445,0
|
|
20240219,190300,2135250987,445,445,445,445,0
|
|
20240219,190200,2135250987,445,445,445,445,0
|
|
20240219,190100,2135250987,445,445,445,445,0
|
|
20240219,190000,2135250987,445,445,445,445,0
|
|
20240219,185900,2135250987,445,445,445,445,0
|
|
20240219,185800,2135250987,445,445,445,445,0
|
|
20240219,185700,2135250987,445,445,445,445,0
|
|
20240219,185600,2135250987,445,445,445,445,0
|
|
20240219,185500,2135250987,445,445,445,445,0
|
|
20240219,185400,2135250987,445,445,445,445,0
|
|
20240219,185300,2135250987,445,445,445,445,0
|
|
20240219,185200,2135250987,445,445,445,445,0
|
|
20240219,185100,2135250987,445,445,445,445,0
|
|
20240219,185000,2135250987,445,445,445,445,0
|
|
20240219,184900,2135250987,445,445,445,445,0
|
|
20240219,184800,2135250987,445,445,445,445,0
|
|
20240219,184700,2135250987,445,445,445,445,0
|
|
20240219,184600,2135250987,445,445,445,445,30589
|
|
20240219,184500,2135250987,445,445,445,445,0
|
|
20240219,184400,2135250987,445,445,445,445,0
|
|
20240219,184300,2135250987,445,445,445,445,0
|
|
20240219,184200,2135250987,445,445,445,445,0
|
|
20240219,184100,2135250987,445,445,445,445,0
|
|
20240219,184000,2135250987,445,445,445,445,0
|
|
20240219,183900,2135250987,445,445,445,445,0
|
|
20240219,183800,2135250987,445,445,445,445,0
|
|
20240219,183700,2135250987,445,445,445,445,0
|
|
20240219,183600,2135250987,445,445,445,445,0
|
|
20240219,183500,2135250987,445,445,445,445,0
|
|
20240219,183400,2135250987,445,445,445,445,0
|
|
20240219,183300,2135250987,445,445,445,445,0
|
|
20240219,183200,2135250987,445,445,445,445,0
|
|
20240219,183100,2135250987,445,445,445,445,0
|
|
20240219,183000,2135250987,445,445,445,445,0
|
|
20240219,182900,2135250987,445,445,445,445,0
|
|
20240219,182800,2135250987,445,445,445,445,0
|
|
20240219,182700,2135250987,445,445,445,445,0
|
|
20240219,182600,2135250987,445,445,445,445,0
|
|
20240219,182500,2135250987,445,445,445,445,0
|
|
20240219,182400,2135250987,445,445,445,445,0
|
|
20240219,182300,2135250987,445,445,445,445,0
|
|
20240219,182200,2135250987,445,445,445,445,0
|
|
20240219,182100,2135250987,445,445,445,445,0
|
|
20240219,182000,2135250987,445,445,445,445,0
|
|
20240219,181900,2135250987,445,445,445,445,0
|
|
20240219,181800,2135250987,445,445,445,445,0
|
|
20240219,181700,2135250987,445,445,445,445,0
|
|
20240219,181600,2135250987,445,445,445,445,30589
|
|
20240219,181500,2135250987,445,445,445,445,0
|
|
20240219,181400,2135250987,445,445,445,445,0
|
|
20240219,181300,2135250987,445,445,445,445,0
|
|
20240219,181200,2135250987,445,445,445,445,0
|
|
20240219,181100,2135250987,445,445,445,445,0
|
|
20240219,181000,2135250987,445,445,445,445,0
|
|
20240219,180900,2135250987,445,445,445,445,0
|
|
20240219,180800,2135250987,445,445,445,445,0
|
|
20240219,180700,2135250987,445,445,445,445,0
|
|
20240219,180600,2135250987,445,445,445,445,0
|
|
20240219,180500,2135250987,445,445,445,445,0
|
|
20240219,180400,2135250987,445,445,445,445,0
|
|
20240219,180300,2135250987,445,445,445,445,0
|
|
20240219,180200,2135250987,445,445,445,445,0
|
|
20240219,180100,2135250987,445,445,445,445,0
|
|
20240219,180000,2135250987,445,445,445,445,0
|
|
20240219,175900,2135250987,445,445,445,445,0
|
|
20240219,175800,2135250987,445,445,445,445,0
|
|
20240219,175700,2135250987,445,445,445,445,0
|
|
20240219,175600,2135250987,445,445,445,445,0
|
|
20240219,175500,2135250987,445,445,445,445,0
|
|
20240219,175400,2135250987,445,445,445,445,0
|
|
20240219,175300,2135250987,445,445,445,445,0
|
|
20240219,175200,2135250987,445,445,445,445,0
|
|
20240219,175100,2135250987,445,445,445,445,0
|
|
20240219,175000,2135250987,445,445,445,445,0
|
|
20240219,174900,2135250987,445,445,445,445,0
|
|
20240219,174800,2135250987,445,445,445,445,0
|
|
20240219,174700,2135250987,445,445,445,445,0
|
|
20240219,174600,2135250987,445,445,445,445,30589
|
|
20240219,174500,2135250987,445,445,445,445,0
|
|
20240219,174400,2135250987,445,445,445,445,0
|
|
20240219,174300,2135250987,445,445,445,445,0
|
|
20240219,174200,2135250987,445,445,445,445,0
|
|
20240219,174100,2135250987,445,445,445,445,0
|
|
20240219,174000,2135250987,445,445,445,445,0
|
|
20240219,173900,2135250987,445,445,445,445,0
|
|
20240219,173800,2135250987,445,445,445,445,0
|
|
20240219,173700,2135250987,445,445,445,445,0
|
|
20240219,173600,2135250987,445,445,445,445,0
|
|
20240219,173500,2135250987,445,445,445,445,0
|
|
20240219,173400,2135250987,445,445,445,445,0
|
|
20240219,173300,2135250987,445,445,445,445,0
|
|
20240219,173200,2135250987,445,445,445,445,0
|
|
20240219,173100,2135250987,445,445,445,445,0
|
|
20240219,173000,2135250987,445,445,445,445,0
|
|
20240219,172900,2135250987,445,445,445,445,0
|
|
20240219,172800,2135250987,445,445,445,445,0
|
|
20240219,172700,2135250987,445,445,445,445,0
|
|
20240219,172600,2135250987,445,445,445,445,0
|
|
20240219,172500,2135250987,445,445,445,445,0
|
|
20240219,172400,2135250987,445,445,445,445,0
|
|
20240219,172300,2135250987,445,445,445,445,0
|
|
20240219,172200,2135250987,445,445,445,445,0
|
|
20240219,172100,2135250987,445,445,445,445,0
|
|
20240219,172000,2135250987,445,445,445,445,0
|
|
20240219,171900,2135250987,445,445,445,445,0
|
|
20240219,171800,2135250987,445,445,445,445,0
|
|
20240219,171700,2135250987,445,445,445,445,0
|
|
20240219,171600,2135250987,445,445,445,445,30589
|
|
20240219,171500,2135250987,445,445,445,445,0
|
|
20240219,171400,2135250987,445,445,445,445,0
|
|
20240219,171300,2135250987,445,445,445,445,0
|
|
20240219,171200,2135250987,445,445,445,445,0
|
|
20240219,171100,2135250987,445,445,445,445,0
|
|
20240219,171000,2135250987,445,445,445,445,0
|
|
20240219,170900,2135250987,445,445,445,445,0
|
|
20240219,170800,2135250987,445,445,445,445,0
|
|
20240219,170700,2135250987,445,445,445,445,0
|
|
20240219,170600,2135250987,445,445,445,445,0
|
|
20240219,170500,2135250987,445,445,445,445,0
|
|
20240219,170400,2135250987,445,445,445,445,0
|
|
20240219,170300,2135250987,445,445,445,445,0
|
|
20240219,170200,2135250987,445,445,445,445,0
|
|
20240219,170100,2135250987,445,445,445,445,0
|
|
20240219,170000,2135250987,445,445,445,445,0
|
|
20240219,165900,2135250987,445,445,445,445,0
|
|
20240219,165800,2135250987,445,445,445,445,0
|
|
20240219,165700,2135250987,445,445,445,445,0
|
|
20240219,165600,2135250987,445,445,445,445,0
|
|
20240219,165500,2135250987,445,445,445,445,0
|
|
20240219,165400,2135250987,445,445,445,445,0
|
|
20240219,165300,2135250987,445,445,445,445,0
|
|
20240219,165200,2135250987,445,445,445,445,0
|
|
20240219,165100,2135250987,445,445,445,445,0
|
|
20240219,165000,2135250987,445,445,445,445,0
|
|
20240219,164900,2135250987,445,445,445,445,0
|
|
20240219,164800,2135250987,445,445,445,445,0
|
|
20240219,164700,2135250987,445,445,445,445,0
|
|
20240219,164600,2135250987,445,445,445,445,30589
|
|
20240219,164500,2135250987,445,445,445,445,0
|
|
20240219,164400,2135250987,445,445,445,445,0
|
|
20240219,164300,2135250987,445,445,445,445,0
|
|
20240219,164200,2135250987,445,445,445,445,0
|
|
20240219,164100,2135250987,445,445,445,445,0
|
|
20240219,164000,2135250987,445,445,445,445,0
|
|
20240219,163900,2135250987,445,445,445,445,0
|
|
20240219,163800,2135250987,445,445,445,445,0
|
|
20240219,163700,2135250987,445,445,445,445,0
|
|
20240219,163600,2135250987,445,445,445,445,0
|
|
20240219,163500,2135250987,445,445,445,445,0
|
|
20240219,163400,2135250987,445,445,445,445,0
|
|
20240219,163300,2135250987,445,445,445,445,0
|
|
20240219,163200,2135250987,445,445,445,445,0
|
|
20240219,163100,2135250987,445,445,445,445,0
|
|
20240219,163000,2135250987,445,445,445,445,0
|
|
20240219,162900,2135250987,445,445,445,445,0
|
|
20240219,162800,2135250987,445,445,445,445,0
|
|
20240219,162700,2135250987,445,445,445,445,0
|
|
20240219,162600,2135250987,445,445,445,445,0
|
|
20240219,162500,2135250987,445,445,445,445,0
|
|
20240219,162400,2135250987,445,445,445,445,0
|
|
20240219,162300,2135250987,445,445,445,445,0
|
|
20240219,162200,2135250987,445,445,445,445,0
|
|
20240219,162100,2135250987,445,445,445,445,0
|
|
20240219,162000,2135250987,445,445,445,445,0
|
|
20240219,161900,2135250987,445,445,445,445,0
|
|
20240219,161800,2135250987,445,445,445,445,0
|
|
20240219,161700,2135250987,445,445,445,445,0
|
|
20240219,161600,2135250987,445,445,445,445,30589
|
|
20240219,161500,2135250987,445,445,445,445,0
|
|
20240219,161400,2135250987,445,445,445,445,0
|
|
20240219,161300,2135250987,445,445,445,445,0
|
|
20240219,161200,2135250987,445,445,445,445,0
|
|
20240219,161100,2135250987,445,445,445,445,0
|
|
20240219,161000,2135250987,445,445,445,445,0
|
|
20240219,160900,2135250987,445,445,445,445,0
|
|
20240219,160800,2135250987,445,445,445,445,0
|
|
20240219,160700,2135250987,445,445,445,445,0
|
|
20240219,160600,2135250987,445,445,445,445,0
|
|
20240219,160500,2135250987,445,445,445,445,0
|
|
20240219,160400,2135250987,445,445,445,445,0
|
|
20240219,160300,2135250987,445,445,445,445,0
|
|
20240219,160200,2135250987,445,445,445,445,0
|
|
20240219,160100,2135250987,445,445,445,445,0
|
|
20240219,160000,2135250987,445,445,445,445,0
|
|
20240219,155900,2135250987,445,445,445,445,0
|
|
20240219,155800,2135250987,445,445,445,445,0
|
|
20240219,155700,2135250987,445,445,445,445,0
|
|
20240219,155600,2135250987,445,445,445,445,0
|
|
20240219,155500,2135250987,445,445,445,445,0
|
|
20240219,155400,2135250987,445,445,445,445,0
|
|
20240219,155300,2135250987,445,445,445,445,0
|
|
20240219,155200,2135250987,445,445,445,445,0
|
|
20240219,155100,2135250987,445,445,445,445,0
|
|
20240219,155000,2135250987,445,445,445,445,0
|
|
20240219,154900,2135250987,445,445,445,445,0
|
|
20240219,154800,2135250987,445,445,445,445,0
|
|
20240219,154700,2135250987,445,445,445,445,0
|
|
20240219,154600,2135250987,445,445,445,445,30589
|
|
20240219,154500,2135250987,445,445,445,445,0
|
|
20240219,154400,2135250987,445,445,445,445,0
|
|
20240219,154300,2135250987,445,445,445,445,0
|
|
20240219,154200,2135250987,445,445,445,445,0
|
|
20240219,154100,2135250987,445,445,445,445,0
|
|
20240219,154000,2135250987,445,445,445,445,0
|
|
20240219,153900,2135250987,445,445,445,445,0
|
|
20240219,153800,2135250987,445,445,445,445,0
|
|
20240219,153700,2135250987,445,445,445,445,0
|
|
20240219,153600,2135250987,445,445,445,445,0
|
|
20240219,153500,2135250987,445,445,445,445,0
|
|
20240219,153400,2135250987,445,445,445,445,0
|
|
20240219,153300,2135250987,445,445,445,445,0
|
|
20240219,153200,2135250987,445,445,445,445,0
|
|
20240219,153100,2135250987,445,445,445,445,0
|
|
20240219,153000,2135250987,445,445,445,445,30589
|
|
20240219,152900,2121638882,445,445,445,445,0
|
|
20240219,152800,2121638882,445,445,445,445,0
|
|
20240219,152700,2121638882,445,445,445,445,0
|
|
20240219,152600,2121638882,445,445,445,445,0
|
|
20240219,152500,2121638882,445,445,445,445,0
|
|
20240219,152400,2121638882,445,445,445,445,0
|
|
20240219,152300,2121638882,445,445,445,445,0
|
|
20240219,152200,2121638882,445,445,445,445,0
|
|
20240219,152100,2121638882,445,445,445,445,0
|
|
20240219,152000,2121638882,445,445,445,445,0
|
|
20240219,151900,2121638882,445,443,445,443,9059
|
|
20240219,151800,2117622282,443,442,443,441,10122
|
|
20240219,151700,2113152931,441,441,441,441,0
|
|
20240219,151600,2113152931,441,441,442,440,4139
|
|
20240219,151500,2111325139,441,441,441,441,436
|
|
20240219,151400,2111132863,441,440,441,440,803
|
|
20240219,151300,2110778745,441,442,442,441,6990
|
|
20240219,151200,2107695467,442,442,442,442,2754
|
|
20240219,151100,2106478199,442,442,442,442,301
|
|
20240219,151000,2106345157,441,441,441,441,4915
|
|
20240219,150900,2104177642,441,441,441,440,8814
|
|
20240219,150800,2100290860,440,440,440,440,1052
|
|
20240219,150700,2099827980,440,439,440,439,3221
|
|
20240219,150600,2098413958,439,439,439,438,6159
|
|
20240219,150500,2095711157,439,440,440,438,3135
|
|
20240219,150400,2094336292,441,440,441,440,3018
|
|
20240219,150300,2093005554,441,440,441,437,66615
|
|
20240219,150200,2063734327,441,441,441,440,10522
|
|
20240219,150100,2059104625,439,440,440,438,5300
|
|
20240219,150000,2056782667,441,441,441,441,0
|
|
20240219,145900,2056782667,441,440,441,439,1704
|
|
20240219,145800,2056032022,440,441,441,440,25824
|
|
20240219,145700,2044664304,441,441,441,441,4075
|
|
20240219,145600,2042867229,440,440,440,440,1860
|
|
20240219,145500,2042048829,440,438,440,438,21464
|
|
20240219,145400,2032608869,438,439,439,437,7790
|
|
20240219,145300,2029195560,439,438,440,438,4626
|
|
20240219,145200,2027168878,438,438,438,438,12610
|
|
20240219,145100,2021645698,438,438,438,438,6771
|
|
20240219,145000,2018680000,438,438,439,438,17826
|
|
20240219,144900,2010871668,440,439,440,439,1457
|
|
20240219,144800,2010231028,439,439,439,439,883
|
|
20240219,144700,2009843391,439,440,440,439,554
|
|
20240219,144600,2009599985,440,438,440,438,1718
|
|
20240219,144500,2008844316,438,439,439,438,10733
|
|
20240219,144400,2004143260,440,439,440,438,16818
|
|
20240219,144300,1996775566,438,439,439,438,14937
|
|
20240219,144200,1990225304,439,439,439,439,0
|
|
20240219,144100,1990225304,439,439,439,439,2302
|
|
20240219,144000,1989214726,438,440,440,438,16004
|
|
20240219,143900,1982185306,441,440,441,440,1401
|
|
20240219,143800,1981568005,440,441,441,440,7
|
|
20240219,143700,1981564920,441,439,441,439,10142
|
|
20240219,143600,1977112298,439,440,440,439,5756
|
|
20240219,143500,1974581414,440,440,440,440,8744
|
|
20240219,143400,1970734054,440,440,442,440,743
|
|
20240219,143300,1970406978,440,440,440,439,14938
|
|
20240219,143200,1963844258,440,440,440,440,50
|
|
20240219,143100,1963822258,439,439,439,439,9139
|
|
20240219,143000,1959810237,439,440,440,439,4693
|
|
20240219,142900,1957747666,440,442,442,440,14820
|
|
20240219,142800,1951206538,442,442,442,442,518
|
|
20240219,142700,1950977582,441,442,442,441,729
|
|
20240219,142600,1950655394,442,441,443,439,28714
|
|
20240219,142500,1937987811,441,440,441,440,5191
|
|
20240219,142400,1935699067,440,440,440,440,552
|
|
20240219,142300,1935456187,440,440,440,440,3
|
|
20240219,142200,1935454867,440,440,442,440,3830
|
|
20240219,142100,1933763320,440,440,440,440,1413
|
|
20240219,142000,1933141600,440,440,440,439,7045
|
|
20240219,141900,1930041801,440,440,440,440,2602
|
|
20240219,141800,1928896921,440,440,440,440,0
|
|
20240219,141700,1928896921,440,440,440,440,100
|
|
20240219,141600,1928852921,440,439,440,439,1902
|
|
20240219,141500,1928017926,439,439,439,439,7098
|
|
20240219,141400,1924901904,439,439,439,439,3902
|
|
20240219,141300,1923188926,439,440,440,439,5897
|
|
20240219,141200,1920596034,440,440,441,440,662
|
|
20240219,141100,1920304744,440,440,440,440,417
|
|
20240219,141000,1920121264,440,440,441,440,468
|
|
20240219,140900,1919915314,441,441,441,441,3747
|
|
20240219,140800,1918262887,441,441,442,441,1834
|
|
20240219,140700,1917453892,441,440,441,440,16621
|
|
20240219,140600,1910131202,440,438,440,437,11589
|
|
20240219,140500,1905040263,438,440,440,438,6868
|
|
20240219,140400,1902030872,439,439,439,438,2003
|
|
20240219,140300,1901151556,439,439,439,439,3385
|
|
20240219,140200,1899665541,439,439,440,439,2386
|
|
20240219,140100,1898616042,440,440,440,440,17
|
|
20240219,140000,1898608562,440,440,440,440,544
|
|
20240219,135900,1898369202,440,440,440,440,1909
|
|
20240219,135800,1897529242,440,440,440,439,877
|
|
20240219,135700,1897143621,440,440,440,440,71
|
|
20240219,135600,1897112381,440,440,440,438,15038
|
|
20240219,135500,1890516195,440,439,440,439,3434
|
|
20240219,135400,1889008665,439,439,439,439,1
|
|
20240219,135300,1889008226,439,439,439,439,3121
|
|
20240219,135200,1887638107,439,440,440,439,5287
|
|
20240219,135100,1885316114,439,440,440,439,4750
|
|
20240219,135000,1883227814,440,440,441,440,4818
|
|
20240219,134900,1881104642,440,439,440,439,7702
|
|
20240219,134800,1877718815,438,440,441,438,97059
|
|
20240219,134700,1835119044,441,441,441,441,1004
|
|
20240219,134600,1834676280,440,440,440,440,672
|
|
20240219,134500,1834380600,440,440,440,440,1868
|
|
20240219,134400,1833558680,440,440,440,440,587
|
|
20240219,134300,1833300400,439,440,440,439,378
|
|
20240219,134200,1833134081,440,440,440,440,1105
|
|
20240219,134100,1832647881,440,440,440,440,1166
|
|
20240219,134000,1832134841,440,440,440,439,9252
|
|
20240219,133900,1828071832,440,440,440,440,2269
|
|
20240219,133800,1827073472,440,440,440,440,462
|
|
20240219,133700,1826870192,440,440,440,440,1842
|
|
20240219,133600,1826059712,440,440,441,440,662
|
|
20240219,133500,1825768422,441,440,441,439,4850
|
|
20240219,133400,1823634407,440,441,441,440,1771
|
|
20240219,133300,1822855067,440,441,441,440,930
|
|
20240219,133200,1822445354,440,441,441,440,416
|
|
20240219,133100,1822262269,441,440,441,440,1770
|
|
20240219,133000,1821482469,440,439,440,439,3104
|
|
20240219,132900,1820116713,440,440,440,440,1200
|
|
20240219,132800,1819588713,440,440,440,440,1822
|
|
20240219,132700,1818787033,440,440,440,440,2108
|
|
20240219,132600,1817859513,440,440,440,439,130
|
|
20240219,132500,1817802390,439,440,440,439,2895
|
|
20240219,132400,1816528849,440,441,441,440,965
|
|
20240219,132300,1816103636,441,441,441,440,9646
|
|
20240219,132200,1811858587,441,440,441,440,1492
|
|
20240219,132100,1811201017,441,440,441,440,350
|
|
20240219,132000,1811047015,440,442,442,440,18293
|
|
20240219,131900,1802992988,442,442,442,441,473
|
|
20240219,131800,1802784269,441,441,441,441,3415
|
|
20240219,131700,1801278254,441,442,442,441,1406
|
|
20240219,131600,1800658202,442,441,442,441,506
|
|
20240219,131500,1800435052,441,441,442,441,434
|
|
20240219,131400,1800243540,441,441,442,441,6302
|
|
20240219,131300,1797463226,441,442,442,441,2912
|
|
20240219,131200,1796178505,442,441,442,441,2807
|
|
20240219,131100,1794938658,441,441,441,441,2136
|
|
20240219,131000,1793996682,441,441,442,441,2212
|
|
20240219,130900,1793021188,441,441,441,440,1106
|
|
20240219,130800,1792533858,440,441,441,440,15810
|
|
20240219,130700,1785568600,442,442,442,442,298
|
|
20240219,130600,1785436884,442,443,443,441,7203
|
|
20240219,130500,1782252611,443,444,444,443,261
|
|
20240219,130400,1782136732,443,443,443,442,1612
|
|
20240219,130300,1781423003,443,442,443,442,2433
|
|
20240219,130200,1780345597,442,442,443,442,1108
|
|
20240219,130100,1779855859,442,442,442,441,907
|
|
20240219,130000,1779455314,442,443,443,442,1125
|
|
20240219,125900,1778958063,442,441,443,441,2285
|
|
20240219,125800,1777949574,441,440,441,440,1469
|
|
20240219,125700,1777301746,440,440,440,440,3633
|
|
20240219,125600,1775703226,440,440,440,440,5580
|
|
20240219,125500,1773248026,440,440,440,438,1780
|
|
20240219,125400,1772467671,440,440,440,439,57169
|
|
20240219,125300,1747332477,440,442,442,440,6562
|
|
20240219,125200,1744445177,441,441,441,440,2530
|
|
20240219,125100,1743331471,441,441,441,440,491
|
|
20240219,125000,1743115296,441,441,441,440,498
|
|
20240219,124900,1742896053,441,441,441,441,6794
|
|
20240219,124800,1739899899,441,441,441,440,2514
|
|
20240219,124700,1738792867,441,442,442,441,15902
|
|
20240219,124600,1731779075,441,442,443,441,2321
|
|
20240219,124500,1730754190,443,443,443,442,6384
|
|
20240219,124400,1727932154,442,443,443,442,1946
|
|
20240219,124300,1727070276,443,442,444,442,2849
|
|
20240219,124200,1725810543,442,441,442,441,750
|
|
20240219,124100,1725479685,441,443,443,440,10045
|
|
20240219,124000,1721059344,443,441,443,440,1721
|
|
20240219,123900,1720300283,440,441,441,440,1827
|
|
20240219,123800,1719495353,441,441,443,440,2651
|
|
20240219,123700,1718327078,440,442,443,440,9533
|
|
20240219,123600,1714126717,442,441,442,441,434
|
|
20240219,123500,1713935162,443,442,443,441,4251
|
|
20240219,123400,1712059642,444,442,444,442,601
|
|
20240219,123300,1711793735,440,442,442,440,25598
|
|
20240219,123200,1700530364,440,442,442,440,21673
|
|
20240219,123100,1690965647,442,442,442,442,177
|
|
20240219,123000,1690887413,441,442,442,441,817
|
|
20240219,122900,1690526705,441,441,442,441,1541
|
|
20240219,122800,1689847123,440,442,442,440,9587
|
|
20240219,122700,1685619664,441,442,442,441,1001
|
|
20240219,122600,1685178222,441,442,442,441,515
|
|
20240219,122500,1684950596,441,443,443,440,10899
|
|
20240219,122400,1680144585,443,443,443,441,1591
|
|
20240219,122300,1679440582,440,445,445,440,49177
|
|
20240219,122200,1657744186,445,444,445,444,14152
|
|
20240219,122100,1651448948,445,445,446,445,1010
|
|
20240219,122000,1650999497,445,446,446,444,4838
|
|
20240219,121900,1648849398,445,444,445,444,16569
|
|
20240219,121800,1641490547,445,445,445,444,114
|
|
20240219,121700,1641439889,445,446,446,445,115
|
|
20240219,121600,1641388703,444,445,445,443,3256
|
|
20240219,121500,1639942901,445,445,445,444,2457
|
|
20240219,121400,1638849627,445,445,446,444,11019
|
|
20240219,121300,1633955653,445,445,446,444,2609
|
|
20240219,121200,1632792506,444,446,446,444,6804
|
|
20240219,121100,1629771412,445,445,446,444,625
|
|
20240219,121000,1629493362,445,445,446,444,1992
|
|
20240219,120900,1628606872,445,445,445,445,406
|
|
20240219,120800,1628426202,446,445,446,445,372
|
|
20240219,120700,1628260661,446,445,446,444,2454
|
|
20240219,120600,1627169330,445,445,445,445,356
|
|
20240219,120500,1627010910,446,445,446,445,10004
|
|
20240219,120400,1622550237,447,445,447,445,402
|
|
20240219,120300,1622370921,445,444,445,444,1178
|
|
20240219,120200,1621847022,444,444,445,444,1836
|
|
20240219,120100,1621031828,444,444,445,444,1772
|
|
20240219,120000,1620245059,444,444,444,444,0
|
|
20240219,115900,1620245059,444,444,444,444,875
|
|
20240219,115800,1619856559,444,445,445,444,3927
|
|
20240219,115700,1618112517,445,445,445,445,55
|
|
20240219,115600,1618088042,445,445,447,445,18712
|
|
20240219,115500,1609757149,446,446,446,446,201
|
|
20240219,115400,1609667503,446,445,446,445,937
|
|
20240219,115300,1609250304,446,446,446,445,379
|
|
20240219,115200,1609081638,446,446,446,445,425
|
|
20240219,115100,1608892433,445,445,445,445,689
|
|
20240219,115000,1608585828,445,447,447,444,3794
|
|
20240219,114900,1606897079,446,447,447,446,302
|
|
20240219,114800,1606762386,447,447,447,447,1004
|
|
20240219,114700,1606313598,448,446,448,446,2773
|
|
20240219,114600,1605074127,447,446,447,446,110
|
|
20240219,114500,1605025057,445,444,445,444,8606
|
|
20240219,114400,1601201252,444,445,445,444,642
|
|
20240219,114300,1600916102,445,446,446,445,3896
|
|
20240219,114200,1599182360,447,446,447,446,1741
|
|
20240219,114100,1598404471,446,447,447,445,1765
|
|
20240219,114000,1597616658,447,448,448,447,22089
|
|
20240219,113900,1587720875,448,449,449,448,11
|
|
20240219,113800,1587715937,449,445,450,444,17464
|
|
20240219,113700,1579889618,445,445,446,445,15791
|
|
20240219,113600,1572859123,445,444,446,444,8705
|
|
20240219,113500,1568985690,444,442,444,441,13973
|
|
20240219,113400,1562796596,442,442,443,442,5905
|
|
20240219,113300,1560186585,443,442,443,442,1057
|
|
20240219,113200,1559719379,442,442,443,442,1297
|
|
20240219,113100,1559145266,443,443,443,441,16641
|
|
20240219,113000,1551795794,442,442,442,442,404
|
|
20240219,112900,1551617226,442,443,443,442,9162
|
|
20240219,112800,1547566740,443,443,443,443,2258
|
|
20240219,112700,1546566446,443,444,444,443,17428
|
|
20240219,112600,1538840988,443,444,444,443,2000
|
|
20240219,112500,1537953988,445,444,445,444,1763
|
|
20240219,112400,1537171215,444,444,444,444,250
|
|
20240219,112300,1537060215,444,445,445,444,676
|
|
20240219,112200,1536760034,444,444,444,443,2451
|
|
20240219,112100,1535672629,444,443,444,443,1034
|
|
20240219,112000,1535214267,443,444,444,443,19
|
|
20240219,111900,1535205845,444,444,444,444,606
|
|
20240219,111800,1534936781,444,444,444,444,3877
|
|
20240219,111700,1533215393,443,443,444,443,993
|
|
20240219,111600,1532775155,443,442,443,442,4803
|
|
20240219,111500,1530647804,441,441,441,441,2520
|
|
20240219,111400,1529536484,440,441,441,440,5453
|
|
20240219,111300,1527132192,441,440,441,440,13045
|
|
20240219,111200,1521382328,440,441,441,440,8201
|
|
20240219,111100,1517772738,441,440,441,440,15612
|
|
20240219,111000,1510901731,441,441,443,441,8057
|
|
20240219,110900,1507348394,441,441,441,440,10067
|
|
20240219,110800,1502909524,443,442,444,440,64128
|
|
20240219,110700,1474614553,442,444,444,442,49074
|
|
20240219,110600,1452879349,443,444,444,443,26454
|
|
20240219,110500,1441159542,444,444,445,443,657
|
|
20240219,110400,1440867834,444,443,445,443,600
|
|
20240219,110300,1440601636,442,444,444,442,4731
|
|
20240219,110200,1438505736,443,443,443,443,1
|
|
20240219,110100,1438505293,442,443,445,442,14327
|
|
20240219,110000,1432172413,442,442,443,442,4393
|
|
20240219,105900,1430230605,442,442,443,442,8106
|
|
20240219,105800,1426642753,442,442,443,441,11724
|
|
20240219,105700,1421461320,442,443,443,442,6309
|
|
20240219,105600,1418672739,442,442,443,441,15949
|
|
20240219,105500,1411628780,442,444,444,442,32703
|
|
20240219,105400,1397145000,444,443,444,443,2650
|
|
20240219,105300,1395970260,443,443,444,443,3301
|
|
20240219,105200,1394506926,444,443,444,443,2001
|
|
20240219,105100,1393618994,442,442,443,442,2861
|
|
20240219,105000,1392354051,442,443,443,442,608
|
|
20240219,104900,1392085313,442,445,445,442,5774
|
|
20240219,104800,1389530931,444,442,444,442,3258
|
|
20240219,104700,1388090096,442,443,443,442,17863
|
|
20240219,104600,1380193430,443,443,445,443,3147
|
|
20240219,104500,1378798910,443,444,444,443,29568
|
|
20240219,104400,1365689772,444,445,445,444,26294
|
|
20240219,104300,1354001008,446,446,448,445,7824
|
|
20240219,104200,1350515056,446,446,447,446,7769
|
|
20240219,104100,1347043190,445,447,447,445,322
|
|
20240219,104000,1346899562,447,446,447,446,3877
|
|
20240219,103900,1345170416,446,446,446,446,3159
|
|
20240219,103800,1343761502,445,446,446,445,1614
|
|
20240219,103700,1343042117,445,446,446,445,659
|
|
20240219,103600,1342748562,446,446,446,446,9819
|
|
20240219,103500,1338369288,446,446,446,446,4299
|
|
20240219,103400,1336451934,446,445,446,445,3708
|
|
20240219,103300,1334800397,445,446,446,445,7206
|
|
20240219,103200,1331593429,445,446,447,445,6334
|
|
20240219,103100,1328769122,446,445,446,445,7732
|
|
20240219,103000,1325323980,445,445,445,444,5822
|
|
20240219,102900,1322735075,444,445,445,444,5286
|
|
20240219,102800,1320385961,445,444,445,444,12138
|
|
20240219,102700,1314992414,444,446,447,444,20704
|
|
20240219,102600,1305785462,446,446,446,445,5289
|
|
20240219,102500,1303431570,445,446,446,445,705
|
|
20240219,102400,1303117534,446,448,448,446,7906
|
|
20240219,102300,1299589045,447,449,449,447,3379
|
|
20240219,102200,1298072870,448,446,448,446,5230
|
|
20240219,102100,1295730416,448,447,448,446,648
|
|
20240219,102000,1295440933,447,447,447,446,1951
|
|
20240219,101900,1294569253,447,446,447,446,227
|
|
20240219,101800,1294467856,445,445,445,445,3692
|
|
20240219,101700,1292824916,446,446,447,446,5921
|
|
20240219,101600,1290179854,447,448,449,447,14029
|
|
20240219,101500,1283892925,448,448,448,448,3903
|
|
20240219,101400,1282144381,446,448,448,446,1923
|
|
20240219,101300,1281284753,447,448,449,447,13650
|
|
20240219,101200,1275173371,447,447,449,447,5624
|
|
20240219,101100,1272653290,447,446,447,446,6919
|
|
20240219,101000,1269563716,444,445,446,444,8044
|
|
20240219,100900,1265989655,445,445,445,445,0
|
|
20240219,100800,1265989655,445,445,445,445,2438
|
|
20240219,100700,1264904745,444,445,445,444,15416
|
|
20240219,100600,1258050642,445,446,446,444,480
|
|
20240219,100500,1257837216,446,447,447,444,7047
|
|
20240219,100400,1254703295,447,447,447,445,9461
|
|
20240219,100300,1250492439,447,447,447,444,9758
|
|
20240219,100200,1246149988,446,447,449,446,6743
|
|
20240219,100100,1243131161,447,447,449,447,7461
|
|
20240219,100000,1239792163,447,447,447,446,410
|
|
20240219,095900,1239608992,447,449,449,445,40335
|
|
20240219,095800,1221575552,449,449,449,449,15100
|
|
20240219,095700,1214795652,449,449,449,448,2486
|
|
20240219,095600,1213680438,448,449,449,448,18278
|
|
20240219,095500,1205477147,448,448,448,447,3704
|
|
20240219,095400,1203818853,447,448,449,447,22452
|
|
20240219,095300,1193752549,449,446,449,446,17164
|
|
20240219,095200,1186062012,446,446,447,446,8002
|
|
20240219,095100,1182492970,446,446,447,445,21075
|
|
20240219,095000,1173082738,446,448,448,445,132920
|
|
20240219,094900,1113912913,448,448,448,448,603
|
|
20240219,094800,1113642769,448,448,448,446,2450
|
|
20240219,094700,1112547534,448,446,448,446,8324
|
|
20240219,094600,1108829292,446,448,448,446,2674
|
|
20240219,094500,1107634394,445,448,451,445,123228
|
|
20240219,094400,1052417824,448,447,449,447,6043
|
|
20240219,094300,1049713176,448,447,448,447,13902
|
|
20240219,094200,1043492543,447,446,448,445,26028
|
|
20240219,094100,1031880384,446,447,448,445,11257
|
|
20240219,094000,1026848750,447,445,447,445,36720
|
|
20240219,093900,1010475774,445,446,446,445,12883
|
|
20240219,093800,1004739860,446,445,446,444,6855
|
|
20240219,093700,1001689004,446,445,446,444,10631
|
|
20240219,093600,996966122,446,445,446,444,15183
|
|
20240219,093500,990212993,445,445,446,444,13654
|
|
20240219,093400,984140318,444,446,446,444,43286
|
|
20240219,093300,964891357,446,445,447,443,19073
|
|
20240219,093200,956407627,445,446,446,443,18776
|
|
20240219,093100,948064304,446,443,446,443,14490
|
|
20240219,093000,941625784,444,442,444,442,16126
|
|
20240219,092900,934490416,442,444,444,441,54539
|
|
20240219,092800,910356658,446,445,446,442,49257
|
|
20240219,092700,888518654,446,443,447,443,51907
|
|
20240219,092600,865410023,443,442,443,441,16300
|
|
20240219,092500,858207003,442,440,442,440,8878
|
|
20240219,092400,854290648,439,443,443,439,24411
|
|
20240219,092300,843530824,443,441,444,440,31939
|
|
20240219,092200,829444709,440,442,443,440,17519
|
|
20240219,092100,821710618,443,438,443,437,25073
|
|
20240219,092000,810705279,438,438,439,437,24291
|
|
20240219,091900,800078219,439,440,440,438,24543
|
|
20240219,091800,789295578,439,437,440,436,21107
|
|
20240219,091700,780054727,438,442,442,438,42427
|
|
20240219,091600,761398453,441,434,441,434,57341
|
|
20240219,091500,736251809,434,430,438,427,155244
|
|
20240219,091400,669203723,429,437,438,427,184794
|
|
20240219,091300,588912322,437,437,437,437,0
|
|
20240219,091200,588912322,437,441,442,433,88504
|
|
20240219,091100,550133423,440,450,450,439,100878
|
|
20240219,091000,505513781,447,450,451,447,108501
|
|
20240219,090900,456785738,450,444,451,444,80378
|
|
20240219,090800,420881369,445,450,453,442,151179
|
|
20240219,090700,353229909,450,456,462,449,211570
|
|
20240219,090600,257667167,454,461,464,454,119100
|
|
20240219,090500,203096850,463,461,463,460,51584
|
|
20240219,090400,179297273,460,462,463,460,40247
|
|
20240219,090300,160744856,461,468,470,461,77496
|
|
20240219,090200,124640707,468,472,475,465,75287
|
|
20240219,090100,89326804,471,474,475,469,86003
|
|
20240219,090000,48804673,475,480,486,473,96410
|