697 lines
31 KiB
CSV
697 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,203400,569771816,417,417,417,417,15272
|
|
20240221,203300,569771816,417,417,417,417,0
|
|
20240221,203200,569771816,417,417,417,417,0
|
|
20240221,203100,569771816,417,417,417,417,0
|
|
20240221,203000,569771816,417,417,417,417,0
|
|
20240221,202900,569771816,417,417,417,417,0
|
|
20240221,202800,569771816,417,417,417,417,0
|
|
20240221,202700,569771816,417,417,417,417,0
|
|
20240221,202600,569771816,417,417,417,417,0
|
|
20240221,202500,569771816,417,417,417,417,0
|
|
20240221,202400,569771816,417,417,417,417,0
|
|
20240221,202300,569771816,417,417,417,417,0
|
|
20240221,202200,569771816,417,417,417,417,0
|
|
20240221,202100,569771816,417,417,417,417,0
|
|
20240221,202000,569771816,417,417,417,417,0
|
|
20240221,201900,569771816,417,417,417,417,0
|
|
20240221,201800,569771816,417,417,417,417,0
|
|
20240221,201700,569771816,417,417,417,417,0
|
|
20240221,201600,569771816,417,417,417,417,0
|
|
20240221,201500,569771816,417,417,417,417,0
|
|
20240221,201400,569771816,417,417,417,417,0
|
|
20240221,201300,569771816,417,417,417,417,0
|
|
20240221,201200,569771816,417,417,417,417,0
|
|
20240221,201100,569771816,417,417,417,417,0
|
|
20240221,201000,569771816,417,417,417,417,0
|
|
20240221,200900,569771816,417,417,417,417,0
|
|
20240221,200800,569771816,417,417,417,417,0
|
|
20240221,200700,569771816,417,417,417,417,0
|
|
20240221,200600,569771816,417,417,417,417,0
|
|
20240221,200500,569771816,417,417,417,417,0
|
|
20240221,200400,569771816,417,417,417,417,15272
|
|
20240221,200300,569771816,417,417,417,417,0
|
|
20240221,200200,569771816,417,417,417,417,0
|
|
20240221,200100,569771816,417,417,417,417,0
|
|
20240221,200000,569771816,417,417,417,417,0
|
|
20240221,195900,569771816,417,417,417,417,0
|
|
20240221,195800,569771816,417,417,417,417,0
|
|
20240221,195700,569771816,417,417,417,417,0
|
|
20240221,195600,569771816,417,417,417,417,0
|
|
20240221,195500,569771816,417,417,417,417,0
|
|
20240221,195400,569771816,417,417,417,417,0
|
|
20240221,195300,569771816,417,417,417,417,0
|
|
20240221,195200,569771816,417,417,417,417,0
|
|
20240221,195100,569771816,417,417,417,417,0
|
|
20240221,195000,569771816,417,417,417,417,0
|
|
20240221,194900,569771816,417,417,417,417,0
|
|
20240221,194800,569771816,417,417,417,417,0
|
|
20240221,194700,569771816,417,417,417,417,0
|
|
20240221,194600,569771816,417,417,417,417,0
|
|
20240221,194500,569771816,417,417,417,417,0
|
|
20240221,194400,569771816,417,417,417,417,0
|
|
20240221,194300,569771816,417,417,417,417,0
|
|
20240221,194200,569771816,417,417,417,417,0
|
|
20240221,194100,569771816,417,417,417,417,0
|
|
20240221,194000,569771816,417,417,417,417,0
|
|
20240221,193900,569771816,417,417,417,417,0
|
|
20240221,193800,569771816,417,417,417,417,0
|
|
20240221,193700,569771816,417,417,417,417,0
|
|
20240221,193600,569771816,417,417,417,417,0
|
|
20240221,193500,569771816,417,417,417,417,0
|
|
20240221,193400,569771816,417,417,417,417,15272
|
|
20240221,193300,569771816,417,417,417,417,0
|
|
20240221,193200,569771816,417,417,417,417,0
|
|
20240221,193100,569771816,417,417,417,417,0
|
|
20240221,193000,569771816,417,417,417,417,0
|
|
20240221,192900,569771816,417,417,417,417,0
|
|
20240221,192800,569771816,417,417,417,417,0
|
|
20240221,192700,569771816,417,417,417,417,0
|
|
20240221,192600,569771816,417,417,417,417,0
|
|
20240221,192500,569771816,417,417,417,417,0
|
|
20240221,192400,569771816,417,417,417,417,0
|
|
20240221,192300,569771816,417,417,417,417,0
|
|
20240221,192200,569771816,417,417,417,417,0
|
|
20240221,192100,569771816,417,417,417,417,0
|
|
20240221,192000,569771816,417,417,417,417,0
|
|
20240221,191900,569771816,417,417,417,417,0
|
|
20240221,191800,569771816,417,417,417,417,0
|
|
20240221,191700,569771816,417,417,417,417,0
|
|
20240221,191600,569771816,417,417,417,417,0
|
|
20240221,191500,569771816,417,417,417,417,0
|
|
20240221,191400,569771816,417,417,417,417,0
|
|
20240221,191300,569771816,417,417,417,417,0
|
|
20240221,191200,569771816,417,417,417,417,0
|
|
20240221,191100,569771816,417,417,417,417,0
|
|
20240221,191000,569771816,417,417,417,417,0
|
|
20240221,190900,569771816,417,417,417,417,0
|
|
20240221,190800,569771816,417,417,417,417,0
|
|
20240221,190700,569771816,417,417,417,417,0
|
|
20240221,190600,569771816,417,417,417,417,0
|
|
20240221,190500,569771816,417,417,417,417,0
|
|
20240221,190400,569771816,417,417,417,417,15272
|
|
20240221,190300,569771816,417,417,417,417,0
|
|
20240221,190200,569771816,417,417,417,417,0
|
|
20240221,190100,569771816,417,417,417,417,0
|
|
20240221,190000,569771816,417,417,417,417,0
|
|
20240221,185900,569771816,417,417,417,417,0
|
|
20240221,185800,569771816,417,417,417,417,0
|
|
20240221,185700,569771816,417,417,417,417,0
|
|
20240221,185600,569771816,417,417,417,417,0
|
|
20240221,185500,569771816,417,417,417,417,0
|
|
20240221,185400,569771816,417,417,417,417,0
|
|
20240221,185300,569771816,417,417,417,417,0
|
|
20240221,185200,569771816,417,417,417,417,0
|
|
20240221,185100,569771816,417,417,417,417,0
|
|
20240221,185000,569771816,417,417,417,417,0
|
|
20240221,184900,569771816,417,417,417,417,0
|
|
20240221,184800,569771816,417,417,417,417,0
|
|
20240221,184700,569771816,417,417,417,417,0
|
|
20240221,184600,569771816,417,417,417,417,0
|
|
20240221,184500,569771816,417,417,417,417,0
|
|
20240221,184400,569771816,417,417,417,417,0
|
|
20240221,184300,569771816,417,417,417,417,0
|
|
20240221,184200,569771816,417,417,417,417,0
|
|
20240221,184100,569771816,417,417,417,417,0
|
|
20240221,184000,569771816,417,417,417,417,0
|
|
20240221,183900,569771816,417,417,417,417,0
|
|
20240221,183800,569771816,417,417,417,417,0
|
|
20240221,183700,569771816,417,417,417,417,0
|
|
20240221,183600,569771816,417,417,417,417,0
|
|
20240221,183500,569771816,417,417,417,417,0
|
|
20240221,183400,569771816,417,417,417,417,15272
|
|
20240221,183300,569771816,417,417,417,417,0
|
|
20240221,183200,569771816,417,417,417,417,0
|
|
20240221,183100,569771816,417,417,417,417,0
|
|
20240221,183000,569771816,417,417,417,417,0
|
|
20240221,182900,569771816,417,417,417,417,0
|
|
20240221,182800,569771816,417,417,417,417,0
|
|
20240221,182700,569771816,417,417,417,417,0
|
|
20240221,182600,569771816,417,417,417,417,0
|
|
20240221,182500,569771816,417,417,417,417,0
|
|
20240221,182400,569771816,417,417,417,417,0
|
|
20240221,182300,569771816,417,417,417,417,0
|
|
20240221,182200,569771816,417,417,417,417,0
|
|
20240221,182100,569771816,417,417,417,417,0
|
|
20240221,182000,569771816,417,417,417,417,0
|
|
20240221,181900,569771816,417,417,417,417,0
|
|
20240221,181800,569771816,417,417,417,417,0
|
|
20240221,181700,569771816,417,417,417,417,0
|
|
20240221,181600,569771816,417,417,417,417,0
|
|
20240221,181500,569771816,417,417,417,417,0
|
|
20240221,181400,569771816,417,417,417,417,0
|
|
20240221,181300,569771816,417,417,417,417,0
|
|
20240221,181200,569771816,417,417,417,417,0
|
|
20240221,181100,569771816,417,417,417,417,0
|
|
20240221,181000,569771816,417,417,417,417,0
|
|
20240221,180900,569771816,417,417,417,417,0
|
|
20240221,180800,569771816,417,417,417,417,0
|
|
20240221,180700,569771816,417,417,417,417,0
|
|
20240221,180600,569771816,417,417,417,417,0
|
|
20240221,180500,569771816,417,417,417,417,0
|
|
20240221,180400,569771816,417,417,417,417,15272
|
|
20240221,180300,569771816,417,417,417,417,0
|
|
20240221,180200,569771816,417,417,417,417,0
|
|
20240221,180100,569771816,417,417,417,417,0
|
|
20240221,180000,569771816,417,417,417,417,0
|
|
20240221,175900,569771816,417,417,417,417,0
|
|
20240221,175800,569771816,417,417,417,417,0
|
|
20240221,175700,569771816,417,417,417,417,0
|
|
20240221,175600,569771816,417,417,417,417,0
|
|
20240221,175500,569771816,417,417,417,417,0
|
|
20240221,175400,569771816,417,417,417,417,0
|
|
20240221,175300,569771816,417,417,417,417,0
|
|
20240221,175200,569771816,417,417,417,417,0
|
|
20240221,175100,569771816,417,417,417,417,0
|
|
20240221,175000,569771816,417,417,417,417,0
|
|
20240221,174900,569771816,417,417,417,417,0
|
|
20240221,174800,569771816,417,417,417,417,0
|
|
20240221,174700,569771816,417,417,417,417,0
|
|
20240221,174600,569771816,417,417,417,417,0
|
|
20240221,174500,569771816,417,417,417,417,0
|
|
20240221,174400,569771816,417,417,417,417,0
|
|
20240221,174300,569771816,417,417,417,417,0
|
|
20240221,174200,569771816,417,417,417,417,0
|
|
20240221,174100,569771816,417,417,417,417,0
|
|
20240221,174000,569771816,417,417,417,417,0
|
|
20240221,173900,569771816,417,417,417,417,0
|
|
20240221,173800,569771816,417,417,417,417,0
|
|
20240221,173700,569771816,417,417,417,417,0
|
|
20240221,173600,569771816,417,417,417,417,0
|
|
20240221,173500,569771816,417,417,417,417,0
|
|
20240221,173400,569771816,417,417,417,417,15272
|
|
20240221,173300,569771816,417,417,417,417,0
|
|
20240221,173200,569771816,417,417,417,417,0
|
|
20240221,173100,569771816,417,417,417,417,0
|
|
20240221,173000,569771816,417,417,417,417,0
|
|
20240221,172900,569771816,417,417,417,417,0
|
|
20240221,172800,569771816,417,417,417,417,0
|
|
20240221,172700,569771816,417,417,417,417,0
|
|
20240221,172600,569771816,417,417,417,417,0
|
|
20240221,172500,569771816,417,417,417,417,0
|
|
20240221,172400,569771816,417,417,417,417,0
|
|
20240221,172300,569771816,417,417,417,417,0
|
|
20240221,172200,569771816,417,417,417,417,0
|
|
20240221,172100,569771816,417,417,417,417,0
|
|
20240221,172000,569771816,417,417,417,417,0
|
|
20240221,171900,569771816,417,417,417,417,0
|
|
20240221,171800,569771816,417,417,417,417,0
|
|
20240221,171700,569771816,417,417,417,417,0
|
|
20240221,171600,569771816,417,417,417,417,0
|
|
20240221,171500,569771816,417,417,417,417,0
|
|
20240221,171400,569771816,417,417,417,417,0
|
|
20240221,171300,569771816,417,417,417,417,0
|
|
20240221,171200,569771816,417,417,417,417,0
|
|
20240221,171100,569771816,417,417,417,417,0
|
|
20240221,171000,569771816,417,417,417,417,0
|
|
20240221,170900,569771816,417,417,417,417,0
|
|
20240221,170800,569771816,417,417,417,417,0
|
|
20240221,170700,569771816,417,417,417,417,0
|
|
20240221,170600,569771816,417,417,417,417,0
|
|
20240221,170500,569771816,417,417,417,417,0
|
|
20240221,170400,569771816,417,417,417,417,15272
|
|
20240221,170300,569771816,417,417,417,417,0
|
|
20240221,170200,569771816,417,417,417,417,0
|
|
20240221,170100,569771816,417,417,417,417,0
|
|
20240221,170000,569771816,417,417,417,417,0
|
|
20240221,165900,569771816,417,417,417,417,0
|
|
20240221,165800,569771816,417,417,417,417,0
|
|
20240221,165700,569771816,417,417,417,417,0
|
|
20240221,165600,569771816,417,417,417,417,0
|
|
20240221,165500,569771816,417,417,417,417,0
|
|
20240221,165400,569771816,417,417,417,417,0
|
|
20240221,165300,569771816,417,417,417,417,0
|
|
20240221,165200,569771816,417,417,417,417,0
|
|
20240221,165100,569771816,417,417,417,417,0
|
|
20240221,165000,569771816,417,417,417,417,0
|
|
20240221,164900,569771816,417,417,417,417,0
|
|
20240221,164800,569771816,417,417,417,417,0
|
|
20240221,164700,569771816,417,417,417,417,0
|
|
20240221,164600,569771816,417,417,417,417,0
|
|
20240221,164500,569771816,417,417,417,417,0
|
|
20240221,164400,569771816,417,417,417,417,0
|
|
20240221,164300,569771816,417,417,417,417,0
|
|
20240221,164200,569771816,417,417,417,417,0
|
|
20240221,164100,569771816,417,417,417,417,0
|
|
20240221,164000,569771816,417,417,417,417,0
|
|
20240221,163900,569771816,417,417,417,417,0
|
|
20240221,163800,569771816,417,417,417,417,0
|
|
20240221,163700,569771816,417,417,417,417,0
|
|
20240221,163600,569771816,417,417,417,417,0
|
|
20240221,163500,569771816,417,417,417,417,0
|
|
20240221,163400,569771816,417,417,417,417,15272
|
|
20240221,163300,569771816,417,417,417,417,0
|
|
20240221,163200,569771816,417,417,417,417,0
|
|
20240221,163100,569771816,417,417,417,417,0
|
|
20240221,163000,569771816,417,417,417,417,0
|
|
20240221,162900,569771816,417,417,417,417,0
|
|
20240221,162800,569771816,417,417,417,417,0
|
|
20240221,162700,569771816,417,417,417,417,0
|
|
20240221,162600,569771816,417,417,417,417,0
|
|
20240221,162500,569771816,417,417,417,417,0
|
|
20240221,162400,569771816,417,417,417,417,0
|
|
20240221,162300,569771816,417,417,417,417,0
|
|
20240221,162200,569771816,417,417,417,417,0
|
|
20240221,162100,569771816,417,417,417,417,0
|
|
20240221,162000,569771816,417,417,417,417,0
|
|
20240221,161900,569771816,417,417,417,417,0
|
|
20240221,161800,569771816,417,417,417,417,0
|
|
20240221,161700,569771816,417,417,417,417,0
|
|
20240221,161600,569771816,417,417,417,417,0
|
|
20240221,161500,569771816,417,417,417,417,0
|
|
20240221,161400,569771816,417,417,417,417,0
|
|
20240221,161300,569771816,417,417,417,417,0
|
|
20240221,161200,569771816,417,417,417,417,0
|
|
20240221,161100,569771816,417,417,417,417,0
|
|
20240221,161000,569771816,417,417,417,417,0
|
|
20240221,160900,569771816,417,417,417,417,0
|
|
20240221,160800,569771816,417,417,417,417,0
|
|
20240221,160700,569771816,417,417,417,417,0
|
|
20240221,160600,569771816,417,417,417,417,0
|
|
20240221,160500,569771816,417,417,417,417,0
|
|
20240221,160400,569771816,417,417,417,417,15272
|
|
20240221,160300,569771816,417,417,417,417,0
|
|
20240221,160200,569771816,417,417,417,417,0
|
|
20240221,160100,569771816,417,417,417,417,0
|
|
20240221,160000,569771816,417,417,417,417,0
|
|
20240221,155900,569771816,417,417,417,417,0
|
|
20240221,155800,569771816,417,417,417,417,0
|
|
20240221,155700,569771816,417,417,417,417,0
|
|
20240221,155600,569771816,417,417,417,417,0
|
|
20240221,155500,569771816,417,417,417,417,0
|
|
20240221,155400,569771816,417,417,417,417,0
|
|
20240221,155300,569771816,417,417,417,417,0
|
|
20240221,155200,569771816,417,417,417,417,0
|
|
20240221,155100,569771816,417,417,417,417,0
|
|
20240221,155000,569771816,417,417,417,417,0
|
|
20240221,154900,569771816,417,417,417,417,0
|
|
20240221,154800,569771816,417,417,417,417,0
|
|
20240221,154700,569771816,417,417,417,417,0
|
|
20240221,154600,569771816,417,417,417,417,0
|
|
20240221,154500,569771816,417,417,417,417,0
|
|
20240221,154400,569771816,417,417,417,417,0
|
|
20240221,154300,569771816,417,417,417,417,0
|
|
20240221,154200,569771816,417,417,417,417,0
|
|
20240221,154100,569771816,417,417,417,417,0
|
|
20240221,154000,569771816,417,417,417,417,0
|
|
20240221,153900,569771816,417,417,417,417,0
|
|
20240221,153800,569771816,417,417,417,417,0
|
|
20240221,153700,569771816,417,417,417,417,0
|
|
20240221,153600,569771816,417,417,417,417,0
|
|
20240221,153500,569771816,417,417,417,417,0
|
|
20240221,153400,569771816,417,417,417,417,15272
|
|
20240221,153300,569771816,417,417,417,417,0
|
|
20240221,153200,569771816,417,417,417,417,0
|
|
20240221,153100,569771816,417,417,417,417,0
|
|
20240221,153000,569771816,417,417,417,417,15272
|
|
20240221,152900,563403392,416,416,416,416,0
|
|
20240221,152800,563403392,416,416,416,416,0
|
|
20240221,152700,563403392,416,416,416,416,0
|
|
20240221,152600,563403392,416,416,416,416,0
|
|
20240221,152500,563403392,416,416,416,416,0
|
|
20240221,152400,563403392,416,416,416,416,0
|
|
20240221,152300,563403392,416,416,416,416,0
|
|
20240221,152200,563403392,416,416,416,416,0
|
|
20240221,152100,563403392,416,416,416,416,0
|
|
20240221,152000,563403392,416,416,416,416,0
|
|
20240221,151900,563403392,416,417,417,414,3015
|
|
20240221,151800,562154264,416,416,416,414,37499
|
|
20240221,151700,546611062,416,416,416,416,0
|
|
20240221,151600,546611062,416,415,416,415,10143
|
|
20240221,151500,542391585,416,416,416,416,96
|
|
20240221,151400,542351649,416,415,416,415,12
|
|
20240221,151300,542346668,415,416,416,415,3191
|
|
20240221,151200,541019384,416,415,416,415,355
|
|
20240221,151100,540872004,416,416,416,415,2371
|
|
20240221,151000,539887113,415,416,416,415,159
|
|
20240221,150900,539821051,418,418,418,418,1000
|
|
20240221,150800,539403051,418,417,418,417,74
|
|
20240221,150700,539372192,417,417,417,417,4023
|
|
20240221,150600,537694601,417,417,417,417,0
|
|
20240221,150500,537694601,417,417,417,416,2155
|
|
20240221,150400,536796766,416,416,416,416,94
|
|
20240221,150300,536757662,416,415,416,415,6626
|
|
20240221,150200,534006246,416,416,417,416,6358
|
|
20240221,150100,531360818,417,415,417,415,4704
|
|
20240221,150000,529403872,416,416,416,416,2084
|
|
20240221,145900,528536928,417,416,417,416,130
|
|
20240221,145800,528482846,415,416,416,415,732
|
|
20240221,145700,528179034,416,415,416,415,54
|
|
20240221,145600,528156574,415,416,416,415,300
|
|
20240221,145500,528032024,415,416,416,415,3018
|
|
20240221,145400,526777537,415,415,415,415,1420
|
|
20240221,145300,526188237,416,416,416,416,83
|
|
20240221,145200,526153709,416,416,416,415,687
|
|
20240221,145100,525868533,416,417,417,416,1430
|
|
20240221,145000,525273649,417,416,417,416,4
|
|
20240221,144900,525271982,416,416,416,416,0
|
|
20240221,144800,525271982,416,416,416,416,1451
|
|
20240221,144700,524668366,416,416,416,416,560
|
|
20240221,144600,524435406,417,417,417,417,10
|
|
20240221,144500,524431236,414,415,417,414,38044
|
|
20240221,144400,508644922,415,415,415,415,0
|
|
20240221,144300,508644922,415,416,416,415,2788
|
|
20240221,144200,507485902,416,416,416,416,127
|
|
20240221,144100,507433070,415,415,415,415,3
|
|
20240221,144000,507431825,417,417,417,417,2000
|
|
20240221,143900,506597825,417,417,417,417,0
|
|
20240221,143800,506597825,417,417,417,417,0
|
|
20240221,143700,506597825,417,417,417,417,6
|
|
20240221,143600,506595323,417,415,417,415,8553
|
|
20240221,143500,503045650,415,416,416,415,42
|
|
20240221,143400,503028180,416,417,417,416,624
|
|
20240221,143300,502768496,415,415,415,415,0
|
|
20240221,143200,502768496,415,415,415,415,0
|
|
20240221,143100,502768496,415,417,417,415,7495
|
|
20240221,143000,499650830,417,417,417,417,266
|
|
20240221,142900,499539908,417,417,417,417,0
|
|
20240221,142800,499539908,417,417,417,417,8566
|
|
20240221,142700,495967886,417,416,417,416,160
|
|
20240221,142600,495901306,417,416,417,416,1033
|
|
20240221,142500,495471577,416,416,416,416,225
|
|
20240221,142400,495377977,416,416,416,416,13518
|
|
20240221,142300,489754489,416,416,416,416,0
|
|
20240221,142200,489754489,416,416,416,416,1
|
|
20240221,142100,489754073,417,417,417,417,2
|
|
20240221,142000,489753239,417,416,417,416,4425
|
|
20240221,141900,487912435,416,416,416,416,5196
|
|
20240221,141800,485750899,417,417,417,417,719
|
|
20240221,141700,485451076,417,417,417,417,92
|
|
20240221,141600,485412712,417,417,417,417,200
|
|
20240221,141500,485329312,416,416,416,416,4491
|
|
20240221,141400,483461056,416,416,416,416,1672
|
|
20240221,141300,482765504,416,416,417,416,1074
|
|
20240221,141200,482318600,415,416,416,415,2000
|
|
20240221,141100,481487600,415,415,415,415,0
|
|
20240221,141000,481487600,415,415,415,415,1338
|
|
20240221,140900,480932330,415,415,415,415,3445
|
|
20240221,140800,479502655,415,415,415,415,1881
|
|
20240221,140700,478722040,416,416,417,416,1917
|
|
20240221,140600,477924564,417,417,417,417,12
|
|
20240221,140500,477919560,416,416,416,416,0
|
|
20240221,140400,477919560,416,416,416,416,223
|
|
20240221,140300,477826792,415,415,415,415,0
|
|
20240221,140200,477826792,415,416,416,415,372
|
|
20240221,140100,477672411,415,416,416,415,2938
|
|
20240221,140000,476451342,417,416,417,415,954
|
|
20240221,135900,476055175,418,418,418,418,2
|
|
20240221,135800,476054339,418,418,418,418,3790
|
|
20240221,135700,474470119,418,418,418,418,44
|
|
20240221,135600,474451727,418,418,419,415,25525
|
|
20240221,135500,463834154,418,418,418,418,237
|
|
20240221,135400,463735088,418,418,418,418,33
|
|
20240221,135300,463721294,418,418,418,418,17
|
|
20240221,135200,463714188,418,418,418,418,2253
|
|
20240221,135100,462772434,418,418,418,418,0
|
|
20240221,135000,462772434,418,418,418,418,800
|
|
20240221,134900,462438034,418,418,418,418,317
|
|
20240221,134800,462305528,418,418,418,418,5960
|
|
20240221,134700,459814248,419,419,419,419,0
|
|
20240221,134600,459814248,419,419,419,419,0
|
|
20240221,134500,459814248,419,419,419,419,188
|
|
20240221,134400,459735476,419,419,419,419,831
|
|
20240221,134300,459387287,419,419,419,418,1460
|
|
20240221,134200,458776996,419,419,419,419,156
|
|
20240221,134100,458711632,419,419,419,419,1285
|
|
20240221,134000,458173217,419,418,419,418,429
|
|
20240221,133900,457993848,418,419,419,418,1010
|
|
20240221,133800,457571382,419,419,419,419,30
|
|
20240221,133700,457558812,419,419,419,419,0
|
|
20240221,133600,457558812,419,419,419,419,4
|
|
20240221,133500,457557136,419,419,419,419,2
|
|
20240221,133400,457556298,417,417,417,417,0
|
|
20240221,133300,457556298,417,417,417,417,0
|
|
20240221,133200,457556298,417,417,417,417,100
|
|
20240221,133100,457514598,417,417,417,417,0
|
|
20240221,133000,457514598,417,417,417,417,65
|
|
20240221,132900,457487493,417,417,417,417,2555
|
|
20240221,132800,456422058,417,419,419,417,10985
|
|
20240221,132700,451830810,419,419,419,419,4
|
|
20240221,132600,451829134,418,418,418,418,452
|
|
20240221,132500,451640198,419,419,419,419,1
|
|
20240221,132400,451639779,418,418,418,418,0
|
|
20240221,132300,451639779,418,418,418,418,6208
|
|
20240221,132200,449044835,419,419,419,418,1111
|
|
20240221,132100,448580326,420,420,420,420,2416
|
|
20240221,132000,447565606,420,420,420,420,0
|
|
20240221,131900,447565606,420,420,420,420,0
|
|
20240221,131800,447565606,420,418,420,418,41
|
|
20240221,131700,447548408,418,418,418,418,400
|
|
20240221,131600,447381208,418,418,418,418,3042
|
|
20240221,131500,446109652,418,417,418,417,855
|
|
20240221,131400,445752432,419,419,419,419,500
|
|
20240221,131300,445542932,416,417,419,416,8072
|
|
20240221,131200,442182125,417,416,419,416,24
|
|
20240221,131100,442172116,416,417,417,416,3219
|
|
20240221,131000,440833011,416,416,416,416,0
|
|
20240221,130900,440833011,416,418,418,416,12826
|
|
20240221,130800,435489254,418,418,418,418,820
|
|
20240221,130700,435146494,418,418,418,418,0
|
|
20240221,130600,435146494,418,419,419,418,480
|
|
20240221,130500,434945615,418,418,418,418,1
|
|
20240221,130400,434945197,419,419,419,419,2
|
|
20240221,130300,434944359,420,420,420,420,1583
|
|
20240221,130200,434279499,419,418,419,418,876
|
|
20240221,130100,433912518,418,418,420,418,1359
|
|
20240221,130000,433341959,420,417,420,417,2200
|
|
20240221,125900,432419002,417,417,417,417,4031
|
|
20240221,125800,430738075,417,417,417,417,500
|
|
20240221,125700,430529575,417,417,417,417,2079
|
|
20240221,125600,429662632,416,416,416,416,150
|
|
20240221,125500,429600232,416,417,417,416,714
|
|
20240221,125400,429303203,417,417,417,417,843
|
|
20240221,125300,428951672,417,417,417,417,0
|
|
20240221,125200,428951672,417,417,417,417,123
|
|
20240221,125100,428900381,417,418,418,417,1250
|
|
20240221,125000,428378486,418,418,418,417,404
|
|
20240221,124900,428209615,418,417,418,417,78
|
|
20240221,124800,428177012,418,418,418,418,1520
|
|
20240221,124700,427541652,418,419,420,418,9211
|
|
20240221,124600,423674426,419,417,419,417,3500
|
|
20240221,124500,422212500,417,416,417,416,134
|
|
20240221,124400,422156646,416,417,417,416,2
|
|
20240221,124300,422155813,417,417,417,417,200
|
|
20240221,124200,422072413,417,417,417,417,0
|
|
20240221,124100,422072413,417,417,417,417,1662
|
|
20240221,124000,421379359,417,417,417,417,1
|
|
20240221,123900,421378942,416,416,416,416,814
|
|
20240221,123800,421040318,415,415,416,415,3410
|
|
20240221,123700,419625148,416,416,416,416,572
|
|
20240221,123600,419387196,416,416,416,416,0
|
|
20240221,123500,419387196,416,415,416,415,1616
|
|
20240221,123400,418716355,416,416,416,416,200
|
|
20240221,123300,418633155,416,416,416,416,100
|
|
20240221,123200,418591555,416,416,416,416,2384
|
|
20240221,123100,417599811,415,415,415,415,493
|
|
20240221,123000,417395216,415,415,415,415,2230
|
|
20240221,122900,416469766,415,415,415,415,455
|
|
20240221,122800,416280941,415,415,415,415,301
|
|
20240221,122700,416156026,415,415,415,414,436
|
|
20240221,122600,415975286,414,415,415,414,21055
|
|
20240221,122500,407258498,415,416,416,414,13637
|
|
20240221,122400,401612509,415,415,415,415,1958
|
|
20240221,122300,400799939,416,415,416,415,517
|
|
20240221,122200,400585334,415,415,415,415,793
|
|
20240221,122100,400256239,415,415,415,414,2118
|
|
20240221,122000,399379269,415,414,416,414,5431
|
|
20240221,121900,397125716,414,414,415,414,2469
|
|
20240221,121800,396103539,414,416,416,414,88326
|
|
20240221,121700,359494602,416,416,416,416,567
|
|
20240221,121600,359258730,416,415,416,415,261
|
|
20240221,121500,359150354,415,416,417,415,1928
|
|
20240221,121400,358349135,416,416,417,416,7567
|
|
20240221,121300,355201252,417,417,417,417,1
|
|
20240221,121200,355200835,417,417,417,417,0
|
|
20240221,121100,355200835,417,417,417,417,68
|
|
20240221,121000,355172479,417,417,417,417,1
|
|
20240221,120900,355172062,417,417,417,417,11
|
|
20240221,120800,355167475,417,417,417,417,0
|
|
20240221,120700,355167475,417,417,417,417,111
|
|
20240221,120600,355121188,417,417,417,417,200
|
|
20240221,120500,355037788,416,416,416,416,0
|
|
20240221,120400,355037788,416,416,416,416,651
|
|
20240221,120300,354766972,416,416,416,416,662
|
|
20240221,120200,354491580,416,416,416,416,13
|
|
20240221,120100,354486172,416,416,416,416,87
|
|
20240221,120000,354449980,416,416,416,416,120
|
|
20240221,115900,354400060,415,417,417,415,6285
|
|
20240221,115800,351786639,416,417,417,416,9551
|
|
20240221,115700,347813275,417,417,417,416,20459
|
|
20240221,115600,339301872,417,417,417,417,240
|
|
20240221,115500,339201792,417,418,418,417,1199
|
|
20240221,115400,338701009,416,417,417,416,1403
|
|
20240221,115300,338117251,417,417,417,417,1299
|
|
20240221,115200,337575568,419,418,419,418,2121
|
|
20240221,115100,336687574,418,418,418,418,81
|
|
20240221,115000,336653716,418,418,418,418,80
|
|
20240221,114900,336620276,418,417,418,417,3152
|
|
20240221,114800,335302992,417,417,417,416,1303
|
|
20240221,114700,334759643,417,417,417,417,67
|
|
20240221,114600,334731704,418,417,418,417,250
|
|
20240221,114500,334627259,417,417,417,417,1
|
|
20240221,114400,334626842,417,417,417,417,8
|
|
20240221,114300,334623506,416,417,417,416,11755
|
|
20240221,114200,329733412,417,417,417,417,375
|
|
20240221,114100,329577037,417,416,417,416,614
|
|
20240221,114000,329321463,416,417,417,416,26000
|
|
20240221,113900,318482674,417,418,418,417,3095
|
|
20240221,113800,317191964,418,418,418,418,5
|
|
20240221,113700,317189874,417,417,417,417,650
|
|
20240221,113600,316918824,417,418,418,417,2388
|
|
20240221,113500,315923026,418,418,419,418,751
|
|
20240221,113400,315609105,417,418,418,417,5337
|
|
20240221,113300,313383205,419,419,419,419,1
|
|
20240221,113200,313382786,418,418,418,418,707
|
|
20240221,113100,313087260,419,419,419,419,239
|
|
20240221,113000,312987119,419,419,419,419,0
|
|
20240221,112900,312987119,419,419,419,419,30
|
|
20240221,112800,312974549,419,419,419,419,726
|
|
20240221,112700,312670355,419,419,419,419,224
|
|
20240221,112600,312576499,419,420,420,419,318
|
|
20240221,112500,312442944,419,418,419,418,122
|
|
20240221,112400,312391848,418,418,418,418,64
|
|
20240221,112300,312365096,418,418,418,418,550
|
|
20240221,112200,312135196,418,418,418,418,105
|
|
20240221,112100,312091306,418,418,418,418,1300
|
|
20240221,112000,311547906,418,418,418,418,1020
|
|
20240221,111900,311121546,418,418,418,418,1018
|
|
20240221,111800,310696022,418,418,418,418,2154
|
|
20240221,111700,309795650,418,418,418,417,4313
|
|
20240221,111600,307992841,418,418,418,418,601
|
|
20240221,111500,307741623,418,418,418,418,51
|
|
20240221,111400,307720305,418,419,419,418,10822
|
|
20240221,111300,303196708,419,419,419,419,1000
|
|
20240221,111200,302777708,419,419,419,419,415
|
|
20240221,111100,302603823,419,419,419,419,4118
|
|
20240221,111000,300878381,419,419,419,419,2079
|
|
20240221,110900,300007280,420,419,420,419,287
|
|
20240221,110800,299886949,419,419,419,419,2003
|
|
20240221,110700,299047692,420,419,420,419,300
|
|
20240221,110600,298921892,419,420,420,419,701
|
|
20240221,110500,298628172,419,419,419,419,8
|
|
20240221,110400,298624820,420,420,420,420,0
|
|
20240221,110300,298624820,420,419,420,419,300
|
|
20240221,110200,298499020,420,419,420,418,3580
|
|
20240221,110100,296998547,420,419,420,419,4425
|
|
20240221,110000,295143057,420,420,420,419,474
|
|
20240221,105900,294944444,419,419,419,419,10
|
|
20240221,105800,294940254,419,419,419,419,0
|
|
20240221,105700,294940254,419,419,419,419,0
|
|
20240221,105600,294940254,419,419,419,419,1048
|
|
20240221,105500,294501142,419,420,420,419,2394
|
|
20240221,105400,293498055,419,419,419,419,365
|
|
20240221,105300,293345120,420,420,420,420,45
|
|
20240221,105200,293326220,420,418,420,418,2885
|
|
20240221,105100,292120264,418,418,418,418,0
|
|
20240221,105000,292120264,418,418,418,418,0
|
|
20240221,104900,292120264,418,419,419,418,2501
|
|
20240221,104800,291074836,419,419,419,419,510
|
|
20240221,104700,290861146,418,418,418,418,8558
|
|
20240221,104600,287283902,418,419,419,418,8453
|
|
20240221,104500,283749095,419,419,419,419,111
|
|
20240221,104400,283702586,420,419,420,419,211
|
|
20240221,104300,283614166,419,418,419,418,363
|
|
20240221,104200,283462192,419,419,419,419,1582
|
|
20240221,104100,282799334,419,419,419,419,3496
|
|
20240221,104000,281334510,420,420,420,419,178
|
|
20240221,103900,281259776,419,420,420,419,2667
|
|
20240221,103800,280139880,420,420,422,420,8563
|
|
20240221,103700,276535521,419,420,420,419,1358
|
|
20240221,103600,275965165,419,420,420,419,2180
|
|
20240221,103500,275049566,419,419,419,419,12
|
|
20240221,103400,275044538,420,420,420,420,0
|
|
20240221,103300,275044538,420,419,420,419,798
|
|
20240221,103200,274709478,420,420,420,419,9469
|
|
20240221,103100,270732502,420,419,420,417,7419
|
|
20240221,103000,267632707,419,419,419,419,1755
|
|
20240221,102900,266897362,420,418,420,418,4246
|
|
20240221,102800,265118688,418,418,418,418,320
|
|
20240221,102700,264984928,418,419,420,418,4801
|
|
20240221,102600,262972024,419,419,419,419,986
|
|
20240221,102500,262558890,419,419,419,419,33
|
|
20240221,102400,262545063,420,419,420,419,4101
|
|
20240221,102300,260822644,420,417,420,417,4455
|
|
20240221,102200,258955319,418,418,418,418,246
|
|
20240221,102100,258852491,418,419,419,418,2981
|
|
20240221,102000,257604217,419,419,419,419,0
|
|
20240221,101900,257604217,419,419,419,419,10054
|
|
20240221,101800,253391591,419,419,419,419,4834
|
|
20240221,101700,251366145,418,418,418,418,0
|
|
20240221,101600,251366145,418,418,418,418,7747
|
|
20240221,101500,248127899,418,418,418,417,2785
|
|
20240221,101400,246966250,417,417,417,417,10521
|
|
20240221,101300,242578993,417,418,418,417,3733
|
|
20240221,101200,241020870,417,417,418,417,2736
|
|
20240221,101100,239879775,418,418,418,418,50
|
|
20240221,101000,239858875,417,417,417,417,1000
|
|
20240221,100900,239441875,419,418,419,417,1977
|
|
20240221,100800,238617042,417,417,417,417,0
|
|
20240221,100700,238617042,417,419,419,417,3319
|
|
20240221,100600,237232362,419,419,419,419,81
|
|
20240221,100500,237198423,420,420,420,417,36539
|
|
20240221,100400,221899644,419,420,420,419,1136
|
|
20240221,100300,221423026,420,419,420,419,3700
|
|
20240221,100200,219869027,418,420,420,418,5084
|
|
20240221,100100,217736915,419,419,419,419,1046
|
|
20240221,100000,217298641,419,419,419,419,1200
|
|
20240221,095900,216795841,419,419,419,419,1247
|
|
20240221,095800,216273348,419,420,420,419,230
|
|
20240221,095700,216176948,421,420,421,419,2751
|
|
20240221,095600,215022277,420,420,420,419,3944
|
|
20240221,095500,213365802,419,420,420,419,2244
|
|
20240221,095400,212423499,420,419,421,419,11790
|
|
20240221,095300,207471470,419,419,419,419,0
|
|
20240221,095200,207471470,419,419,419,419,0
|
|
20240221,095100,207471470,419,419,419,419,119
|
|
20240221,095000,207421609,420,419,420,419,3097
|
|
20240221,094900,206120990,419,419,419,419,1000
|
|
20240221,094800,205701990,420,420,420,420,10
|
|
20240221,094700,205697790,418,418,418,418,109
|
|
20240221,094600,205652228,418,419,420,418,3361
|
|
20240221,094500,204242829,420,420,420,419,10966
|
|
20240221,094400,199638074,420,420,420,420,370
|
|
20240221,094300,199482674,420,420,420,420,0
|
|
20240221,094200,199482674,420,420,420,420,60
|
|
20240221,094100,199457474,420,419,420,418,2810
|
|
20240221,094000,198280270,419,419,419,419,174
|
|
20240221,093900,198207364,418,419,419,418,78
|
|
20240221,093800,198174691,419,419,419,418,10031
|
|
20240221,093700,193981721,419,419,419,419,480
|
|
20240221,093600,193780601,419,419,419,418,321
|
|
20240221,093500,193646412,419,418,420,418,431
|
|
20240221,093400,193465853,419,420,420,418,2620
|
|
20240221,093300,192370273,420,419,420,418,3859
|
|
20240221,093200,190753492,418,418,418,418,605
|
|
20240221,093100,190500602,418,419,419,418,200
|
|
20240221,093000,190416892,418,418,418,418,621
|
|
20240221,092900,190157314,418,419,420,418,15908
|
|
20240221,092800,183481959,418,419,420,418,4508
|
|
20240221,092700,181589415,420,418,420,418,4319
|
|
20240221,092600,179780038,418,418,418,417,3533
|
|
20240221,092500,178303362,418,419,419,418,1266
|
|
20240221,092400,177773894,419,419,419,417,13415
|
|
20240221,092300,172177823,418,418,418,418,3000
|
|
20240221,092200,170923823,418,418,419,418,6970
|
|
20240221,092100,168009573,419,418,419,417,1554
|
|
20240221,092000,167359900,418,419,420,417,12971
|
|
20240221,091900,161944096,419,420,420,419,24843
|
|
20240221,091800,151530557,420,420,421,420,23263
|
|
20240221,091700,141758097,420,419,420,419,5444
|
|
20240221,091600,139472460,420,419,420,419,5836
|
|
20240221,091500,137025430,419,416,419,416,2184
|
|
20240221,091400,136113380,416,416,416,414,28244
|
|
20240221,091300,124402149,416,420,420,415,68805
|
|
20240221,091200,95750296,420,420,420,419,18949
|
|
20240221,091100,87803721,420,421,424,419,48489
|
|
20240221,091000,67424380,421,429,429,421,30130
|
|
20240221,090900,54681473,429,429,429,424,3308
|
|
20240221,090800,53270494,429,429,429,428,28877
|
|
20240221,090700,40882411,429,428,429,428,1914
|
|
20240221,090600,40063215,429,428,429,427,9550
|
|
20240221,090500,35977329,428,428,428,427,18840
|
|
20240221,090400,27913969,428,427,428,427,14921
|
|
20240221,090300,21536247,427,425,427,422,6781
|
|
20240221,090200,18658694,424,424,424,419,4062
|
|
20240221,090100,16947941,420,418,424,418,11633
|
|
20240221,090000,12066175,418,421,421,417,27798
|