595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185200,64386831042,785,785,785,785,354713
|
|
20240216,185100,64386831042,785,785,785,785,0
|
|
20240216,185000,64386831042,785,785,785,785,0
|
|
20240216,184900,64386831042,785,785,785,785,0
|
|
20240216,184800,64386831042,785,785,785,785,0
|
|
20240216,184700,64386831042,785,785,785,785,0
|
|
20240216,184600,64386831042,785,785,785,785,0
|
|
20240216,184500,64386831042,785,785,785,785,0
|
|
20240216,184400,64386831042,785,785,785,785,0
|
|
20240216,184300,64386831042,785,785,785,785,0
|
|
20240216,184200,64386831042,785,785,785,785,0
|
|
20240216,184100,64386831042,785,785,785,785,0
|
|
20240216,184000,64386831042,785,785,785,785,0
|
|
20240216,183900,64386831042,785,785,785,785,0
|
|
20240216,183800,64386831042,785,785,785,785,0
|
|
20240216,183700,64386831042,785,785,785,785,0
|
|
20240216,183600,64386831042,785,785,785,785,0
|
|
20240216,183500,64386831042,785,785,785,785,0
|
|
20240216,183400,64386831042,785,785,785,785,0
|
|
20240216,183300,64386831042,785,785,785,785,0
|
|
20240216,183200,64386831042,785,785,785,785,0
|
|
20240216,183100,64386831042,785,785,785,785,0
|
|
20240216,183000,64386831042,785,785,785,785,0
|
|
20240216,182900,64386831042,785,785,785,785,0
|
|
20240216,182800,64386831042,785,785,785,785,0
|
|
20240216,182700,64386831042,785,785,785,785,0
|
|
20240216,182600,64386831042,785,785,785,785,0
|
|
20240216,182500,64386831042,785,785,785,785,0
|
|
20240216,182400,64386831042,785,785,785,785,0
|
|
20240216,182300,64386831042,785,785,785,785,0
|
|
20240216,182200,64386831042,785,785,785,785,354713
|
|
20240216,182100,64386831042,785,785,785,785,0
|
|
20240216,182000,64386831042,785,785,785,785,0
|
|
20240216,181900,64386831042,785,785,785,785,0
|
|
20240216,181800,64386831042,785,785,785,785,0
|
|
20240216,181700,64386831042,785,785,785,785,0
|
|
20240216,181600,64386831042,785,785,785,785,0
|
|
20240216,181500,64386831042,785,785,785,785,0
|
|
20240216,181400,64386831042,785,785,785,785,0
|
|
20240216,181300,64386831042,785,785,785,785,0
|
|
20240216,181200,64386831042,785,785,785,785,0
|
|
20240216,181100,64386831042,785,785,785,785,0
|
|
20240216,181000,64386831042,785,785,785,785,0
|
|
20240216,180900,64386831042,785,785,785,785,0
|
|
20240216,180800,64386831042,785,785,785,785,0
|
|
20240216,180700,64386831042,785,785,785,785,0
|
|
20240216,180600,64386831042,785,785,785,785,0
|
|
20240216,180500,64386831042,785,785,785,785,0
|
|
20240216,180400,64386831042,785,785,785,785,0
|
|
20240216,180300,64386831042,785,785,785,785,0
|
|
20240216,180200,64386831042,785,785,785,785,0
|
|
20240216,180100,64386831042,785,785,785,785,0
|
|
20240216,180000,64386831042,785,785,785,785,0
|
|
20240216,175900,64386831042,785,785,785,785,0
|
|
20240216,175800,64386831042,785,785,785,785,0
|
|
20240216,175700,64386831042,785,785,785,785,0
|
|
20240216,175600,64386831042,785,785,785,785,0
|
|
20240216,175500,64386831042,785,785,785,785,0
|
|
20240216,175400,64386831042,785,785,785,785,0
|
|
20240216,175300,64386831042,785,785,785,785,0
|
|
20240216,175200,64386831042,785,785,785,785,354713
|
|
20240216,175100,64386831042,785,785,785,785,0
|
|
20240216,175000,64386831042,785,785,785,785,0
|
|
20240216,174900,64386831042,785,785,785,785,0
|
|
20240216,174800,64386831042,785,785,785,785,0
|
|
20240216,174700,64386831042,785,785,785,785,0
|
|
20240216,174600,64386831042,785,785,785,785,0
|
|
20240216,174500,64386831042,785,785,785,785,0
|
|
20240216,174400,64386831042,785,785,785,785,0
|
|
20240216,174300,64386831042,785,785,785,785,0
|
|
20240216,174200,64386831042,785,785,785,785,0
|
|
20240216,174100,64386831042,785,785,785,785,0
|
|
20240216,174000,64386831042,785,785,785,785,0
|
|
20240216,173900,64386831042,785,785,785,785,0
|
|
20240216,173800,64386831042,785,785,785,785,0
|
|
20240216,173700,64386831042,785,785,785,785,0
|
|
20240216,173600,64386831042,785,785,785,785,0
|
|
20240216,173500,64386831042,785,785,785,785,0
|
|
20240216,173400,64386831042,785,785,785,785,0
|
|
20240216,173300,64386831042,785,785,785,785,0
|
|
20240216,173200,64386831042,785,785,785,785,0
|
|
20240216,173100,64386831042,785,785,785,785,0
|
|
20240216,173000,64386831042,785,785,785,785,0
|
|
20240216,172900,64386831042,785,785,785,785,0
|
|
20240216,172800,64386831042,785,785,785,785,0
|
|
20240216,172700,64386831042,785,785,785,785,0
|
|
20240216,172600,64386831042,785,785,785,785,0
|
|
20240216,172500,64386831042,785,785,785,785,0
|
|
20240216,172400,64386831042,785,785,785,785,0
|
|
20240216,172300,64386831042,785,785,785,785,0
|
|
20240216,172200,64386831042,785,785,785,785,354713
|
|
20240216,172100,64386831042,785,785,785,785,0
|
|
20240216,172000,64386831042,785,785,785,785,0
|
|
20240216,171900,64386831042,785,785,785,785,0
|
|
20240216,171800,64386831042,785,785,785,785,0
|
|
20240216,171700,64386831042,785,785,785,785,0
|
|
20240216,171600,64386831042,785,785,785,785,0
|
|
20240216,171500,64386831042,785,785,785,785,0
|
|
20240216,171400,64386831042,785,785,785,785,0
|
|
20240216,171300,64386831042,785,785,785,785,0
|
|
20240216,171200,64386831042,785,785,785,785,0
|
|
20240216,171100,64386831042,785,785,785,785,0
|
|
20240216,171000,64386831042,785,785,785,785,0
|
|
20240216,170900,64386831042,785,785,785,785,0
|
|
20240216,170800,64386831042,785,785,785,785,0
|
|
20240216,170700,64386831042,785,785,785,785,0
|
|
20240216,170600,64386831042,785,785,785,785,0
|
|
20240216,170500,64386831042,785,785,785,785,0
|
|
20240216,170400,64386831042,785,785,785,785,0
|
|
20240216,170300,64386831042,785,785,785,785,0
|
|
20240216,170200,64386831042,785,785,785,785,0
|
|
20240216,170100,64386831042,785,785,785,785,0
|
|
20240216,170000,64386831042,785,785,785,785,0
|
|
20240216,165900,64386831042,785,785,785,785,0
|
|
20240216,165800,64386831042,785,785,785,785,0
|
|
20240216,165700,64386831042,785,785,785,785,0
|
|
20240216,165600,64386831042,785,785,785,785,0
|
|
20240216,165500,64386831042,785,785,785,785,0
|
|
20240216,165400,64386831042,785,785,785,785,0
|
|
20240216,165300,64386831042,785,785,785,785,0
|
|
20240216,165200,64386831042,785,785,785,785,354713
|
|
20240216,165100,64386831042,785,785,785,785,0
|
|
20240216,165000,64386831042,785,785,785,785,0
|
|
20240216,164900,64386831042,785,785,785,785,0
|
|
20240216,164800,64386831042,785,785,785,785,0
|
|
20240216,164700,64386831042,785,785,785,785,0
|
|
20240216,164600,64386831042,785,785,785,785,0
|
|
20240216,164500,64386831042,785,785,785,785,0
|
|
20240216,164400,64386831042,785,785,785,785,0
|
|
20240216,164300,64386831042,785,785,785,785,0
|
|
20240216,164200,64386831042,785,785,785,785,0
|
|
20240216,164100,64386831042,785,785,785,785,0
|
|
20240216,164000,64386831042,785,785,785,785,0
|
|
20240216,163900,64386831042,785,785,785,785,0
|
|
20240216,163800,64386831042,785,785,785,785,0
|
|
20240216,163700,64386831042,785,785,785,785,0
|
|
20240216,163600,64386831042,785,785,785,785,0
|
|
20240216,163500,64386831042,785,785,785,785,0
|
|
20240216,163400,64386831042,785,785,785,785,0
|
|
20240216,163300,64386831042,785,785,785,785,0
|
|
20240216,163200,64386831042,785,785,785,785,0
|
|
20240216,163100,64386831042,785,785,785,785,0
|
|
20240216,163000,64386831042,785,785,785,785,0
|
|
20240216,162900,64386831042,785,785,785,785,0
|
|
20240216,162800,64386831042,785,785,785,785,0
|
|
20240216,162700,64386831042,785,785,785,785,0
|
|
20240216,162600,64386831042,785,785,785,785,0
|
|
20240216,162500,64386831042,785,785,785,785,0
|
|
20240216,162400,64386831042,785,785,785,785,0
|
|
20240216,162300,64386831042,785,785,785,785,0
|
|
20240216,162200,64386831042,785,785,785,785,354713
|
|
20240216,162100,64386831042,785,785,785,785,0
|
|
20240216,162000,64386831042,785,785,785,785,0
|
|
20240216,161900,64386831042,785,785,785,785,0
|
|
20240216,161800,64386831042,785,785,785,785,0
|
|
20240216,161700,64386831042,785,785,785,785,0
|
|
20240216,161600,64386831042,785,785,785,785,0
|
|
20240216,161500,64386831042,785,785,785,785,0
|
|
20240216,161400,64386831042,785,785,785,785,0
|
|
20240216,161300,64386831042,785,785,785,785,0
|
|
20240216,161200,64386831042,785,785,785,785,0
|
|
20240216,161100,64386831042,785,785,785,785,0
|
|
20240216,161000,64386831042,785,785,785,785,0
|
|
20240216,160900,64386831042,785,785,785,785,0
|
|
20240216,160800,64386831042,785,785,785,785,0
|
|
20240216,160700,64386831042,785,785,785,785,0
|
|
20240216,160600,64386831042,785,785,785,785,0
|
|
20240216,160500,64386831042,785,785,785,785,0
|
|
20240216,160400,64386831042,785,785,785,785,0
|
|
20240216,160300,64386831042,785,785,785,785,0
|
|
20240216,160200,64386831042,785,785,785,785,0
|
|
20240216,160100,64386831042,785,785,785,785,0
|
|
20240216,160000,64386831042,785,785,785,785,0
|
|
20240216,155900,64386831042,785,785,785,785,0
|
|
20240216,155800,64386831042,785,785,785,785,0
|
|
20240216,155700,64386831042,785,785,785,785,0
|
|
20240216,155600,64386831042,785,785,785,785,0
|
|
20240216,155500,64386831042,785,785,785,785,0
|
|
20240216,155400,64386831042,785,785,785,785,0
|
|
20240216,155300,64386831042,785,785,785,785,0
|
|
20240216,155200,64386831042,785,785,785,785,354713
|
|
20240216,155100,64386831042,785,785,785,785,0
|
|
20240216,155000,64386831042,785,785,785,785,0
|
|
20240216,154900,64386831042,785,785,785,785,0
|
|
20240216,154800,64386831042,785,785,785,785,0
|
|
20240216,154700,64386831042,785,785,785,785,0
|
|
20240216,154600,64386831042,785,785,785,785,0
|
|
20240216,154500,64386831042,785,785,785,785,0
|
|
20240216,154400,64386831042,785,785,785,785,0
|
|
20240216,154300,64386831042,785,785,785,785,0
|
|
20240216,154200,64386831042,785,785,785,785,0
|
|
20240216,154100,64386831042,785,785,785,785,0
|
|
20240216,154000,64386831042,785,785,785,785,0
|
|
20240216,153900,64386831042,785,785,785,785,0
|
|
20240216,153800,64386831042,785,785,785,785,0
|
|
20240216,153700,64386831042,785,785,785,785,0
|
|
20240216,153600,64386831042,785,785,785,785,0
|
|
20240216,153500,64386831042,785,785,785,785,0
|
|
20240216,153400,64386831042,785,785,785,785,0
|
|
20240216,153300,64386831042,785,785,785,785,0
|
|
20240216,153200,64386831042,785,785,785,785,354713
|
|
20240216,153100,64108381337,785,785,785,785,0
|
|
20240216,153000,64108381337,785,785,785,785,0
|
|
20240216,152900,64108381337,785,785,785,785,0
|
|
20240216,152800,64108381337,785,785,785,785,0
|
|
20240216,152700,64108381337,785,785,785,785,0
|
|
20240216,152600,64108381337,785,785,785,785,0
|
|
20240216,152500,64108381337,785,785,785,785,0
|
|
20240216,152400,64108381337,785,785,785,785,0
|
|
20240216,152300,64108381337,785,785,785,785,0
|
|
20240216,152200,64108381337,785,785,785,785,0
|
|
20240216,152100,64108381337,785,785,785,785,0
|
|
20240216,152000,64108381337,785,785,785,785,0
|
|
20240216,151900,64108381337,785,807,808,785,255399
|
|
20240216,151800,63905940148,807,806,810,802,119262
|
|
20240216,151700,63809649260,806,795,806,790,236096
|
|
20240216,151600,63621188519,795,815,815,795,288728
|
|
20240216,151500,63388006807,815,823,823,814,137949
|
|
20240216,151400,63275442957,823,823,824,821,30778
|
|
20240216,151300,63250101629,823,819,823,817,73452
|
|
20240216,151200,63189834377,819,823,826,819,65563
|
|
20240216,151100,63135949415,823,832,832,820,40858
|
|
20240216,151000,63102206328,833,819,833,818,84400
|
|
20240216,150900,63032358937,819,831,832,813,126757
|
|
20240216,150800,62928289025,831,830,832,827,63766
|
|
20240216,150700,62875476127,831,828,836,826,157151
|
|
20240216,150600,62744800797,827,820,831,818,148778
|
|
20240216,150500,62621727796,820,825,827,810,285594
|
|
20240216,150400,62388700259,827,826,831,823,77112
|
|
20240216,150300,62324967675,827,822,834,820,124538
|
|
20240216,150200,62222468641,823,816,824,814,130713
|
|
20240216,150100,62115305392,816,804,820,800,287774
|
|
20240216,150000,61883138929,803,815,819,803,303876
|
|
20240216,145900,61636520396,815,826,836,815,203140
|
|
20240216,145800,61468762588,828,846,847,820,208461
|
|
20240216,145700,61295303402,845,868,869,845,341335
|
|
20240216,145600,61002585256,868,873,875,866,88200
|
|
20240216,145500,60925968874,873,877,877,872,39856
|
|
20240216,145400,60891120957,877,875,877,873,18094
|
|
20240216,145300,60875298580,875,875,878,872,45646
|
|
20240216,145200,60835306659,875,872,875,870,49214
|
|
20240216,145100,60792373570,871,875,876,871,37757
|
|
20240216,145000,60759447598,875,873,878,873,21449
|
|
20240216,144900,60740690758,873,873,875,871,16177
|
|
20240216,144800,60726588186,872,872,879,872,13311
|
|
20240216,144700,60714965390,872,866,872,865,166263
|
|
20240216,144600,60570827104,866,868,870,866,62794
|
|
20240216,144500,60516307593,867,873,873,867,62390
|
|
20240216,144400,60462003466,872,875,876,869,108393
|
|
20240216,144300,60367275700,876,879,880,875,19755
|
|
20240216,144200,60349960495,879,884,885,876,24799
|
|
20240216,144100,60328140497,884,882,886,882,17990
|
|
20240216,144000,60312248373,883,878,883,876,46887
|
|
20240216,143900,60271021326,877,876,878,875,26590
|
|
20240216,143800,60247748944,875,877,878,875,38412
|
|
20240216,143700,60214103005,877,873,879,872,60134
|
|
20240216,143600,60161369007,873,875,878,873,43594
|
|
20240216,143500,60123211230,873,873,878,868,119183
|
|
20240216,143400,60019483527,872,878,880,871,125940
|
|
20240216,143300,59909101721,878,882,886,877,42115
|
|
20240216,143200,59871967019,883,872,886,872,51063
|
|
20240216,143100,59827151313,873,888,893,873,67345
|
|
20240216,143000,59767715343,888,894,896,885,103892
|
|
20240216,142900,59675034321,894,893,896,887,52622
|
|
20240216,142800,59628040258,893,886,893,884,57827
|
|
20240216,142700,59576699344,886,886,889,884,31220
|
|
20240216,142600,59549026375,885,894,896,885,106854
|
|
20240216,142500,59453841355,894,878,894,878,135421
|
|
20240216,142400,59333682111,879,875,879,875,15626
|
|
20240216,142300,59319982920,875,877,878,870,19721
|
|
20240216,142200,59302759992,877,879,879,876,29929
|
|
20240216,142100,59276507533,876,875,879,874,20336
|
|
20240216,142000,59258682295,875,870,877,870,14145
|
|
20240216,141900,59246342926,870,869,870,863,120604
|
|
20240216,141800,59141942115,868,876,879,868,46041
|
|
20240216,141700,59101793542,876,879,880,875,14910
|
|
20240216,141600,59088707656,876,879,880,872,61459
|
|
20240216,141500,59034895809,879,875,883,873,52733
|
|
20240216,141400,58988629679,875,881,881,873,62776
|
|
20240216,141300,58933525324,879,886,888,879,75612
|
|
20240216,141200,58866864877,886,889,893,885,21497
|
|
20240216,141100,58847735018,889,893,893,876,84442
|
|
20240216,141000,58773159440,893,900,900,893,67681
|
|
20240216,140900,58712528617,900,897,900,889,103569
|
|
20240216,140800,58619668964,897,893,899,892,110202
|
|
20240216,140700,58520958436,893,885,894,882,35966
|
|
20240216,140600,58488921386,884,886,887,879,66046
|
|
20240216,140500,58430576464,886,877,886,877,39156
|
|
20240216,140400,58396121460,876,877,877,875,32394
|
|
20240216,140300,58367745416,877,871,877,871,24235
|
|
20240216,140200,58346552450,875,869,875,869,28439
|
|
20240216,140100,58321774867,869,868,870,867,35295
|
|
20240216,140000,58291128178,868,868,870,866,70298
|
|
20240216,135900,58230072842,868,871,871,867,37647
|
|
20240216,135800,58197344061,871,875,875,870,42696
|
|
20240216,135700,58160084288,874,873,875,873,34045
|
|
20240216,135600,58130327209,873,867,873,867,26385
|
|
20240216,135500,58107398313,868,867,870,865,65632
|
|
20240216,135400,58050448759,867,871,872,860,192679
|
|
20240216,135300,57883976982,872,877,879,871,96758
|
|
20240216,135200,57799365631,877,880,880,876,44458
|
|
20240216,135100,57760349447,879,881,883,879,53532
|
|
20240216,135000,57713235484,881,883,883,880,44264
|
|
20240216,134900,57674252681,883,886,886,881,28757
|
|
20240216,134800,57648895240,886,885,886,881,22540
|
|
20240216,134700,57628978742,885,884,887,884,3454
|
|
20240216,134600,57625923374,883,888,888,883,25194
|
|
20240216,134500,57603603230,888,889,891,887,15225
|
|
20240216,134400,57590070803,889,890,890,887,20520
|
|
20240216,134300,57571843490,890,891,893,889,19204
|
|
20240216,134200,57554756116,893,889,893,889,36446
|
|
20240216,134100,57522283521,890,886,890,886,12376
|
|
20240216,134000,57511311439,888,890,890,885,14923
|
|
20240216,133900,57498080935,885,884,890,884,15928
|
|
20240216,133800,57483952028,883,892,892,883,55697
|
|
20240216,133700,57434600023,892,889,892,888,30660
|
|
20240216,133600,57407324294,889,883,890,882,36402
|
|
20240216,133500,57375122375,883,881,883,879,60169
|
|
20240216,133400,57322115183,880,877,882,876,54639
|
|
20240216,133300,57274152128,878,881,881,876,126702
|
|
20240216,133200,57162843816,881,885,890,880,130447
|
|
20240216,133100,57047644760,886,891,891,885,71725
|
|
20240216,133000,56983966789,891,891,892,891,10204
|
|
20240216,132900,56974873842,891,891,892,890,24564
|
|
20240216,132800,56952992063,892,890,892,890,8503
|
|
20240216,132700,56945418190,890,899,899,890,32685
|
|
20240216,132600,56916213233,900,899,900,892,56786
|
|
20240216,132500,56865341727,899,894,899,893,26792
|
|
20240216,132400,56841350069,894,888,896,887,50486
|
|
20240216,132300,56796362921,887,886,887,885,49906
|
|
20240216,132200,56752130622,886,887,888,886,100470
|
|
20240216,132100,56663097493,887,892,892,887,67424
|
|
20240216,132000,56603205597,890,889,891,888,39849
|
|
20240216,131900,56567764952,889,894,894,889,30761
|
|
20240216,131800,56540352083,894,897,897,893,49415
|
|
20240216,131700,56496072066,897,901,901,897,53233
|
|
20240216,131600,56448282618,901,905,905,899,48174
|
|
20240216,131500,56404795718,903,898,906,897,85964
|
|
20240216,131400,56327325535,897,893,897,893,20732
|
|
20240216,131300,56308748603,892,891,897,891,48082
|
|
20240216,131200,56265762416,891,887,892,887,25738
|
|
20240216,131100,56242853682,888,896,897,885,213424
|
|
20240216,131000,56053002487,896,900,900,896,31992
|
|
20240216,130900,56024271994,900,898,900,896,33355
|
|
20240216,130800,55994292818,898,896,900,895,31641
|
|
20240216,130700,55965891169,895,899,900,895,56752
|
|
20240216,130600,55914959203,899,901,903,898,80668
|
|
20240216,130500,55842373023,901,900,903,900,36882
|
|
20240216,130400,55809101298,900,905,905,900,70598
|
|
20240216,130300,55745436077,905,905,908,903,35245
|
|
20240216,130200,55713550037,905,911,912,903,68451
|
|
20240216,130100,55651437848,911,912,913,909,79355
|
|
20240216,130000,55579101749,911,904,912,904,53312
|
|
20240216,125900,55530640812,905,901,910,901,64447
|
|
20240216,125800,55472254481,903,903,903,897,122180
|
|
20240216,125700,55362392815,902,902,905,898,38724
|
|
20240216,125600,55327490767,902,902,907,894,103062
|
|
20240216,125500,55234754115,901,914,914,900,123160
|
|
20240216,125400,55123185034,914,913,915,911,82467
|
|
20240216,125300,55047948264,912,916,918,912,85764
|
|
20240216,125200,54969510681,918,904,918,903,93044
|
|
20240216,125100,54884601970,903,899,905,898,109377
|
|
20240216,125000,54786012485,899,908,910,899,158835
|
|
20240216,124900,54642220625,908,919,920,907,125462
|
|
20240216,124800,54527574153,920,906,922,903,212493
|
|
20240216,124700,54332918530,906,906,906,894,153725
|
|
20240216,124600,54194764355,907,918,918,890,317769
|
|
20240216,124500,53907014749,915,936,939,908,432671
|
|
20240216,124400,53506658632,939,936,945,934,765523
|
|
20240216,124300,52786878444,936,910,936,909,639344
|
|
20240216,124200,52197167281,910,891,910,891,230761
|
|
20240216,124100,51989209663,891,892,893,878,128496
|
|
20240216,124000,51875085276,893,883,894,880,117320
|
|
20240216,123900,51770988411,883,877,884,877,84262
|
|
20240216,123800,51696657857,879,875,879,875,32681
|
|
20240216,123700,51668001974,875,882,883,875,41324
|
|
20240216,123600,51631618185,882,879,885,879,50880
|
|
20240216,123500,51586752419,879,875,879,874,28841
|
|
20240216,123400,51561465243,875,873,875,873,35859
|
|
20240216,123300,51530132399,873,876,878,873,24729
|
|
20240216,123200,51508503617,876,877,877,876,24764
|
|
20240216,123100,51486793783,876,874,876,871,43207
|
|
20240216,123000,51449029536,874,874,874,871,40325
|
|
20240216,122900,51413872577,872,874,877,869,126956
|
|
20240216,122800,51303270635,874,877,879,874,115376
|
|
20240216,122700,51202193913,879,880,885,877,69463
|
|
20240216,122600,51141087468,880,888,888,876,47548
|
|
20240216,122500,51099239451,888,894,897,882,72562
|
|
20240216,122400,51034637768,894,890,894,883,81720
|
|
20240216,122300,50962190178,890,890,899,889,126070
|
|
20240216,122200,50849722881,890,885,890,885,124294
|
|
20240216,122100,50739425986,885,880,886,877,60750
|
|
20240216,122000,50685802055,880,879,883,875,63015
|
|
20240216,121900,50630411044,882,880,882,877,115071
|
|
20240216,121800,50529137505,880,872,880,870,113351
|
|
20240216,121700,50430014854,872,867,876,865,95593
|
|
20240216,121600,50346854521,866,870,870,865,37067
|
|
20240216,121500,50314722508,867,867,871,862,161100
|
|
20240216,121400,50175502778,867,874,874,867,127068
|
|
20240216,121300,50064942939,874,876,879,870,154339
|
|
20240216,121200,49929859812,875,872,876,870,107357
|
|
20240216,121100,49836184324,872,873,873,870,93643
|
|
20240216,121000,49754624875,873,868,874,858,235831
|
|
20240216,120900,49550526143,868,877,879,866,247150
|
|
20240216,120800,49334966906,877,877,880,873,124362
|
|
20240216,120700,49226009450,877,890,891,873,278594
|
|
20240216,120600,48981449438,890,902,905,890,140795
|
|
20240216,120500,48855050161,900,901,902,898,87110
|
|
20240216,120400,48776677837,901,902,910,901,76034
|
|
20240216,120300,48707814025,902,912,912,895,151071
|
|
20240216,120200,48571512119,912,899,913,895,146548
|
|
20240216,120100,48438938005,900,917,918,895,272517
|
|
20240216,120000,48190832400,917,907,919,905,396832
|
|
20240216,115900,47828721517,907,895,909,892,269481
|
|
20240216,115800,47585529269,897,885,898,881,256767
|
|
20240216,115700,47357160125,880,871,887,869,95767
|
|
20240216,115600,47273113919,871,863,873,863,59751
|
|
20240216,115500,47221248770,865,873,874,858,267506
|
|
20240216,115400,46990098924,873,877,878,873,99538
|
|
20240216,115300,46902899045,876,877,880,875,95375
|
|
20240216,115200,46819235781,878,889,889,875,276005
|
|
20240216,115100,46576066652,889,889,890,881,142958
|
|
20240216,115000,46449315490,889,880,890,879,304109
|
|
20240216,114900,46180756588,880,878,882,874,245455
|
|
20240216,114800,45965268928,880,861,880,860,357249
|
|
20240216,114700,45653095391,861,873,880,852,524696
|
|
20240216,114600,45199166448,873,872,873,871,640653
|
|
20240216,114500,44640089224,872,872,872,872,0
|
|
20240216,114400,44640089224,872,888,888,872,401479
|
|
20240216,114300,44287622029,889,887,896,881,339273
|
|
20240216,114200,43986562640,887,916,916,881,596837
|
|
20240216,114100,43449379692,915,921,921,912,178901
|
|
20240216,114000,43285365463,921,925,925,915,215685
|
|
20240216,113900,43086983778,924,932,932,923,126607
|
|
20240216,113800,42969771090,932,934,939,930,102126
|
|
20240216,113700,42874533943,935,930,937,928,99973
|
|
20240216,113600,42781457582,930,941,941,930,58790
|
|
20240216,113500,42726474783,941,946,947,939,54920
|
|
20240216,113400,42674647845,946,937,946,927,151126
|
|
20240216,113300,42533500641,937,943,944,936,68682
|
|
20240216,113200,42468967174,941,937,950,933,115342
|
|
20240216,113100,42360309565,934,939,941,925,141697
|
|
20240216,113000,42228122205,941,952,953,937,119255
|
|
20240216,112900,42115686140,952,945,955,940,169472
|
|
20240216,112800,41955436060,945,937,954,937,255819
|
|
20240216,112700,41713884764,937,923,938,920,223553
|
|
20240216,112600,41505688875,923,931,931,911,434925
|
|
20240216,112500,41106054141,931,943,946,913,507316
|
|
20240216,112400,40634692691,943,957,960,943,364488
|
|
20240216,112300,40287060132,956,968,968,954,300022
|
|
20240216,112200,39999277020,968,973,974,968,66528
|
|
20240216,112100,39934696507,975,971,975,970,61876
|
|
20240216,112000,39874577151,971,974,974,970,62373
|
|
20240216,111900,39813891287,974,967,975,962,150913
|
|
20240216,111800,39667983148,968,975,976,966,288224
|
|
20240216,111700,39387891783,976,970,978,970,97164
|
|
20240216,111600,39293357494,970,978,981,970,135127
|
|
20240216,111500,39161560485,980,980,981,976,92511
|
|
20240216,111400,39071051211,979,984,989,979,180851
|
|
20240216,111300,38893038454,984,997,998,983,114138
|
|
20240216,111200,38780114580,998,984,998,976,420775
|
|
20240216,111100,38364031838,983,980,988,979,102292
|
|
20240216,111000,38263432345,976,976,980,960,318828
|
|
20240216,110900,37954396119,976,988,990,975,177436
|
|
20240216,110800,37779923853,989,978,992,978,185172
|
|
20240216,110700,37597158007,978,990,990,971,315380
|
|
20240216,110600,37287907073,990,984,995,980,200909
|
|
20240216,110500,37089274177,984,980,999,979,293164
|
|
20240216,110400,36798765115,980,975,1004,969,656104
|
|
20240216,110300,36146943276,975,966,975,963,224174
|
|
20240216,110200,35930118771,965,959,965,952,141681
|
|
20240216,110100,35794279943,959,959,968,946,662098
|
|
20240216,110000,35161039346,959,973,980,959,412561
|
|
20240216,105900,34759611283,972,962,975,958,357107
|
|
20240216,105800,34414688004,960,985,987,943,889248
|
|
20240216,105700,33556246636,986,1010,1011,978,867430
|
|
20240216,105600,32693778916,1010,992,1011,989,665820
|
|
20240216,105500,32026312604,995,996,996,979,505670
|
|
20240216,105400,31528029166,995,987,1003,974,828746
|
|
20240216,105300,30710764113,986,1010,1012,982,1347481
|
|
20240216,105200,29362608899,1010,973,1015,962,1512645
|
|
20240216,105100,27866143772,973,962,975,948,815327
|
|
20240216,105000,27081889513,960,958,978,954,1056289
|
|
20240216,104900,26061008331,958,968,974,940,1450877
|
|
20240216,104800,24668285067,962,962,962,962,0
|
|
20240216,104700,24668285067,962,960,962,954,58543
|
|
20240216,104600,24612047433,960,939,962,929,1423067
|
|
20240216,104500,23263960891,939,918,949,913,1325147
|
|
20240216,104400,22028971354,915,907,926,902,751795
|
|
20240216,104300,21340067963,907,902,911,891,427222
|
|
20240216,104200,20955031280,904,897,917,895,655004
|
|
20240216,104100,20361301538,898,887,919,886,921470
|
|
20240216,104000,19531845594,885,876,890,876,252725
|
|
20240216,103900,19308434829,877,875,882,870,401149
|
|
20240216,103800,18956910707,875,885,905,871,1153456
|
|
20240216,103700,17927993433,884,879,888,865,726584
|
|
20240216,103600,17291444878,879,875,879,874,261076
|
|
20240216,103500,17062775237,879,879,879,879,0
|
|
20240216,103400,17062775237,879,857,879,856,401804
|
|
20240216,103300,16712971716,856,854,857,851,81119
|
|
20240216,103200,16643679448,854,849,863,846,154967
|
|
20240216,103100,16510783909,846,850,850,846,34350
|
|
20240216,103000,16481638448,850,842,853,842,48473
|
|
20240216,102900,16440477863,842,840,843,839,11340
|
|
20240216,102800,16430934634,840,845,846,836,66429
|
|
20240216,102700,16375082684,842,842,845,840,36983
|
|
20240216,102600,16343969769,843,846,847,837,84391
|
|
20240216,102500,16272833350,847,850,853,846,104356
|
|
20240216,102400,16184246168,851,837,854,837,114869
|
|
20240216,102300,16086877400,838,834,838,834,32724
|
|
20240216,102200,16059517761,837,833,837,833,43291
|
|
20240216,102100,16023407940,836,832,836,831,18331
|
|
20240216,102000,16008144288,832,833,834,830,75546
|
|
20240216,101900,15945335056,834,835,838,833,18396
|
|
20240216,101800,15929964511,835,834,835,832,46521
|
|
20240216,101700,15891214772,834,833,835,831,33488
|
|
20240216,101600,15863318401,832,835,836,830,93467
|
|
20240216,101500,15785565183,833,839,840,833,36267
|
|
20240216,101400,15755225358,839,835,842,835,25345
|
|
20240216,101300,15733955833,836,835,838,834,48877
|
|
20240216,101200,15693122560,835,833,838,830,74761
|
|
20240216,101100,15630867990,834,841,845,833,84978
|
|
20240216,101000,15559677167,841,852,852,835,198127
|
|
20240216,100900,15393164492,852,856,859,851,195776
|
|
20240216,100800,15225590354,855,862,868,850,471847
|
|
20240216,100700,14820311257,862,846,864,842,180468
|
|
20240216,100600,14666000721,846,845,860,841,253779
|
|
20240216,100500,14449577343,845,835,851,834,171021
|
|
20240216,100400,14305370130,835,829,839,829,32270
|
|
20240216,100300,14278430286,829,844,844,823,94373
|
|
20240216,100200,14199856008,845,836,845,835,150831
|
|
20240216,100100,14073061658,835,831,837,830,98440
|
|
20240216,100000,13991010210,830,825,833,825,85643
|
|
20240216,095900,13919944130,827,825,829,823,24243
|
|
20240216,095800,13899924021,825,824,827,823,34025
|
|
20240216,095700,13871838187,824,823,827,822,63370
|
|
20240216,095600,13819571146,824,820,825,820,46148
|
|
20240216,095500,13781587205,820,813,823,811,115897
|
|
20240216,095400,13686995217,815,827,828,811,244023
|
|
20240216,095300,13487251140,826,828,829,824,68073
|
|
20240216,095200,13430982914,828,828,830,822,183627
|
|
20240216,095100,13279370870,827,821,832,818,84594
|
|
20240216,095000,13209833017,820,839,840,815,226695
|
|
20240216,094900,13022881167,840,853,854,830,206078
|
|
20240216,094800,12849741269,852,845,860,842,291543
|
|
20240216,094700,12600861699,845,836,852,836,237821
|
|
20240216,094600,12399487400,837,835,846,834,148878
|
|
20240216,094500,12274279605,834,830,835,827,66553
|
|
20240216,094400,12218812824,830,829,834,826,57082
|
|
20240216,094300,12171426520,829,825,830,825,63067
|
|
20240216,094200,12119293240,825,824,828,823,40754
|
|
20240216,094100,12085685429,824,830,832,820,95929
|
|
20240216,094000,12006433105,832,843,843,825,123661
|
|
20240216,093900,11902954669,841,823,843,821,182041
|
|
20240216,093800,11751178118,821,818,823,816,28104
|
|
20240216,093700,11728165046,818,819,824,816,70584
|
|
20240216,093600,11670206103,819,812,821,812,130120
|
|
20240216,093500,11563992865,813,811,817,808,128429
|
|
20240216,093400,11459780841,811,818,823,806,149195
|
|
20240216,093300,11338415665,818,828,837,816,242564
|
|
20240216,093200,11137542733,828,825,831,822,229588
|
|
20240216,093100,10947737361,825,811,830,810,359261
|
|
20240216,093000,10651969538,813,800,816,800,717928
|
|
20240216,092900,10075212853,803,803,803,803,0
|
|
20240216,092800,10075212853,803,803,803,803,0
|
|
20240216,092700,10075212853,803,823,823,803,507716
|
|
20240216,092600,9665361895,820,826,827,820,161638
|
|
20240216,092500,9532386104,826,830,840,823,145720
|
|
20240216,092400,9411720029,830,829,830,820,296237
|
|
20240216,092300,9166794396,829,850,850,817,487105
|
|
20240216,092200,8761932123,850,866,868,846,317175
|
|
20240216,092100,8491397393,866,865,870,859,119285
|
|
20240216,092000,8388236068,865,852,873,851,221306
|
|
20240216,091900,8196527087,852,871,873,851,350677
|
|
20240216,091800,7893423857,870,863,875,862,242090
|
|
20240216,091700,7683428539,863,848,863,848,161472
|
|
20240216,091600,7545348511,849,840,850,835,201410
|
|
20240216,091500,7375578270,839,844,850,835,254734
|
|
20240216,091400,7161618137,844,834,845,832,350454
|
|
20240216,091300,6868115997,834,856,856,823,612514
|
|
20240216,091200,6352053519,855,868,868,850,414605
|
|
20240216,091100,5997217624,866,874,879,865,235590
|
|
20240216,091000,5792343646,876,890,896,870,344949
|
|
20240216,090900,5488273691,890,858,896,855,386364
|
|
20240216,090800,5148995449,858,859,877,852,311293
|
|
20240216,090700,4879285920,859,848,869,843,382988
|
|
20240216,090600,4551980299,846,889,889,842,842777
|
|
20240216,090500,3822550963,888,841,894,841,1209826
|
|
20240216,090400,2772650445,841,892,892,811,1473377
|
|
20240216,090300,1503350949,937,937,937,937,0
|
|
20240216,090200,1503350949,937,1041,1043,937,1471789
|
|
20240216,090100,0,941,941,941,941,0
|
|
20240216,090000,0,941,941,941,941,0
|