595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185200,9945267657,669,669,669,669,230595
|
|
20240219,185100,9945267657,669,669,669,669,0
|
|
20240219,185000,9945267657,669,669,669,669,0
|
|
20240219,184900,9945267657,669,669,669,669,0
|
|
20240219,184800,9945267657,669,669,669,669,0
|
|
20240219,184700,9945267657,669,669,669,669,0
|
|
20240219,184600,9945267657,669,669,669,669,0
|
|
20240219,184500,9945267657,669,669,669,669,0
|
|
20240219,184400,9945267657,669,669,669,669,0
|
|
20240219,184300,9945267657,669,669,669,669,0
|
|
20240219,184200,9945267657,669,669,669,669,0
|
|
20240219,184100,9945267657,669,669,669,669,0
|
|
20240219,184000,9945267657,669,669,669,669,0
|
|
20240219,183900,9945267657,669,669,669,669,0
|
|
20240219,183800,9945267657,669,669,669,669,0
|
|
20240219,183700,9945267657,669,669,669,669,0
|
|
20240219,183600,9945267657,669,669,669,669,0
|
|
20240219,183500,9945267657,669,669,669,669,0
|
|
20240219,183400,9945267657,669,669,669,669,0
|
|
20240219,183300,9945267657,669,669,669,669,0
|
|
20240219,183200,9945267657,669,669,669,669,0
|
|
20240219,183100,9945267657,669,669,669,669,0
|
|
20240219,183000,9945267657,669,669,669,669,0
|
|
20240219,182900,9945267657,669,669,669,669,0
|
|
20240219,182800,9945267657,669,669,669,669,0
|
|
20240219,182700,9945267657,669,669,669,669,0
|
|
20240219,182600,9945267657,669,669,669,669,0
|
|
20240219,182500,9945267657,669,669,669,669,0
|
|
20240219,182400,9945267657,669,669,669,669,0
|
|
20240219,182300,9945267657,669,669,669,669,0
|
|
20240219,182200,9945267657,669,669,669,669,230595
|
|
20240219,182100,9945267657,669,669,669,669,0
|
|
20240219,182000,9945267657,669,669,669,669,0
|
|
20240219,181900,9945267657,669,669,669,669,0
|
|
20240219,181800,9945267657,669,669,669,669,0
|
|
20240219,181700,9945267657,669,669,669,669,0
|
|
20240219,181600,9945267657,669,669,669,669,0
|
|
20240219,181500,9945267657,669,669,669,669,0
|
|
20240219,181400,9945267657,669,669,669,669,0
|
|
20240219,181300,9945267657,669,669,669,669,0
|
|
20240219,181200,9945267657,669,669,669,669,0
|
|
20240219,181100,9945267657,669,669,669,669,0
|
|
20240219,181000,9945267657,669,669,669,669,0
|
|
20240219,180900,9945267657,669,669,669,669,0
|
|
20240219,180800,9945267657,669,669,669,669,0
|
|
20240219,180700,9945267657,669,669,669,669,0
|
|
20240219,180600,9945267657,669,669,669,669,0
|
|
20240219,180500,9945267657,669,669,669,669,0
|
|
20240219,180400,9945267657,669,669,669,669,0
|
|
20240219,180300,9945267657,669,669,669,669,0
|
|
20240219,180200,9945267657,669,669,669,669,0
|
|
20240219,180100,9945267657,669,669,669,669,0
|
|
20240219,180000,9945267657,669,669,669,669,0
|
|
20240219,175900,9945267657,669,669,669,669,0
|
|
20240219,175800,9945267657,669,669,669,669,0
|
|
20240219,175700,9945267657,669,669,669,669,0
|
|
20240219,175600,9945267657,669,669,669,669,0
|
|
20240219,175500,9945267657,669,669,669,669,0
|
|
20240219,175400,9945267657,669,669,669,669,0
|
|
20240219,175300,9945267657,669,669,669,669,0
|
|
20240219,175200,9945267657,669,669,669,669,230595
|
|
20240219,175100,9945267657,669,669,669,669,0
|
|
20240219,175000,9945267657,669,669,669,669,0
|
|
20240219,174900,9945267657,669,669,669,669,0
|
|
20240219,174800,9945267657,669,669,669,669,0
|
|
20240219,174700,9945267657,669,669,669,669,0
|
|
20240219,174600,9945267657,669,669,669,669,0
|
|
20240219,174500,9945267657,669,669,669,669,0
|
|
20240219,174400,9945267657,669,669,669,669,0
|
|
20240219,174300,9945267657,669,669,669,669,0
|
|
20240219,174200,9945267657,669,669,669,669,0
|
|
20240219,174100,9945267657,669,669,669,669,0
|
|
20240219,174000,9945267657,669,669,669,669,0
|
|
20240219,173900,9945267657,669,669,669,669,0
|
|
20240219,173800,9945267657,669,669,669,669,0
|
|
20240219,173700,9945267657,669,669,669,669,0
|
|
20240219,173600,9945267657,669,669,669,669,0
|
|
20240219,173500,9945267657,669,669,669,669,0
|
|
20240219,173400,9945267657,669,669,669,669,0
|
|
20240219,173300,9945267657,669,669,669,669,0
|
|
20240219,173200,9945267657,669,669,669,669,0
|
|
20240219,173100,9945267657,669,669,669,669,0
|
|
20240219,173000,9945267657,669,669,669,669,0
|
|
20240219,172900,9945267657,669,669,669,669,0
|
|
20240219,172800,9945267657,669,669,669,669,0
|
|
20240219,172700,9945267657,669,669,669,669,0
|
|
20240219,172600,9945267657,669,669,669,669,0
|
|
20240219,172500,9945267657,669,669,669,669,0
|
|
20240219,172400,9945267657,669,669,669,669,0
|
|
20240219,172300,9945267657,669,669,669,669,0
|
|
20240219,172200,9945267657,669,669,669,669,230595
|
|
20240219,172100,9945267657,669,669,669,669,0
|
|
20240219,172000,9945267657,669,669,669,669,0
|
|
20240219,171900,9945267657,669,669,669,669,0
|
|
20240219,171800,9945267657,669,669,669,669,0
|
|
20240219,171700,9945267657,669,669,669,669,0
|
|
20240219,171600,9945267657,669,669,669,669,0
|
|
20240219,171500,9945267657,669,669,669,669,0
|
|
20240219,171400,9945267657,669,669,669,669,0
|
|
20240219,171300,9945267657,669,669,669,669,0
|
|
20240219,171200,9945267657,669,669,669,669,0
|
|
20240219,171100,9945267657,669,669,669,669,0
|
|
20240219,171000,9945267657,669,669,669,669,0
|
|
20240219,170900,9945267657,669,669,669,669,0
|
|
20240219,170800,9945267657,669,669,669,669,0
|
|
20240219,170700,9945267657,669,669,669,669,0
|
|
20240219,170600,9945267657,669,669,669,669,0
|
|
20240219,170500,9945267657,669,669,669,669,0
|
|
20240219,170400,9945267657,669,669,669,669,0
|
|
20240219,170300,9945267657,669,669,669,669,0
|
|
20240219,170200,9945267657,669,669,669,669,0
|
|
20240219,170100,9945267657,669,669,669,669,0
|
|
20240219,170000,9945267657,669,669,669,669,0
|
|
20240219,165900,9945267657,669,669,669,669,0
|
|
20240219,165800,9945267657,669,669,669,669,0
|
|
20240219,165700,9945267657,669,669,669,669,0
|
|
20240219,165600,9945267657,669,669,669,669,0
|
|
20240219,165500,9945267657,669,669,669,669,0
|
|
20240219,165400,9945267657,669,669,669,669,0
|
|
20240219,165300,9945267657,669,669,669,669,0
|
|
20240219,165200,9945267657,669,669,669,669,230595
|
|
20240219,165100,9945267657,669,669,669,669,0
|
|
20240219,165000,9945267657,669,669,669,669,0
|
|
20240219,164900,9945267657,669,669,669,669,0
|
|
20240219,164800,9945267657,669,669,669,669,0
|
|
20240219,164700,9945267657,669,669,669,669,0
|
|
20240219,164600,9945267657,669,669,669,669,0
|
|
20240219,164500,9945267657,669,669,669,669,0
|
|
20240219,164400,9945267657,669,669,669,669,0
|
|
20240219,164300,9945267657,669,669,669,669,0
|
|
20240219,164200,9945267657,669,669,669,669,0
|
|
20240219,164100,9945267657,669,669,669,669,0
|
|
20240219,164000,9945267657,669,669,669,669,0
|
|
20240219,163900,9945267657,669,669,669,669,0
|
|
20240219,163800,9945267657,669,669,669,669,0
|
|
20240219,163700,9945267657,669,669,669,669,0
|
|
20240219,163600,9945267657,669,669,669,669,0
|
|
20240219,163500,9945267657,669,669,669,669,0
|
|
20240219,163400,9945267657,669,669,669,669,0
|
|
20240219,163300,9945267657,669,669,669,669,0
|
|
20240219,163200,9945267657,669,669,669,669,0
|
|
20240219,163100,9945267657,669,669,669,669,0
|
|
20240219,163000,9945267657,669,669,669,669,0
|
|
20240219,162900,9945267657,669,669,669,669,0
|
|
20240219,162800,9945267657,669,669,669,669,0
|
|
20240219,162700,9945267657,669,669,669,669,0
|
|
20240219,162600,9945267657,669,669,669,669,0
|
|
20240219,162500,9945267657,669,669,669,669,0
|
|
20240219,162400,9945267657,669,669,669,669,0
|
|
20240219,162300,9945267657,669,669,669,669,0
|
|
20240219,162200,9945267657,669,669,669,669,230595
|
|
20240219,162100,9945267657,669,669,669,669,0
|
|
20240219,162000,9945267657,669,669,669,669,0
|
|
20240219,161900,9945267657,669,669,669,669,0
|
|
20240219,161800,9945267657,669,669,669,669,0
|
|
20240219,161700,9945267657,669,669,669,669,0
|
|
20240219,161600,9945267657,669,669,669,669,0
|
|
20240219,161500,9945267657,669,669,669,669,0
|
|
20240219,161400,9945267657,669,669,669,669,0
|
|
20240219,161300,9945267657,669,669,669,669,0
|
|
20240219,161200,9945267657,669,669,669,669,0
|
|
20240219,161100,9945267657,669,669,669,669,0
|
|
20240219,161000,9945267657,669,669,669,669,0
|
|
20240219,160900,9945267657,669,669,669,669,0
|
|
20240219,160800,9945267657,669,669,669,669,0
|
|
20240219,160700,9945267657,669,669,669,669,0
|
|
20240219,160600,9945267657,669,669,669,669,0
|
|
20240219,160500,9945267657,669,669,669,669,0
|
|
20240219,160400,9945267657,669,669,669,669,0
|
|
20240219,160300,9945267657,669,669,669,669,0
|
|
20240219,160200,9945267657,669,669,669,669,0
|
|
20240219,160100,9945267657,669,669,669,669,0
|
|
20240219,160000,9945267657,669,669,669,669,0
|
|
20240219,155900,9945267657,669,669,669,669,0
|
|
20240219,155800,9945267657,669,669,669,669,0
|
|
20240219,155700,9945267657,669,669,669,669,0
|
|
20240219,155600,9945267657,669,669,669,669,0
|
|
20240219,155500,9945267657,669,669,669,669,0
|
|
20240219,155400,9945267657,669,669,669,669,0
|
|
20240219,155300,9945267657,669,669,669,669,0
|
|
20240219,155200,9945267657,669,669,669,669,230595
|
|
20240219,155100,9945267657,669,669,669,669,0
|
|
20240219,155000,9945267657,669,669,669,669,0
|
|
20240219,154900,9945267657,669,669,669,669,0
|
|
20240219,154800,9945267657,669,669,669,669,0
|
|
20240219,154700,9945267657,669,669,669,669,0
|
|
20240219,154600,9945267657,669,669,669,669,0
|
|
20240219,154500,9945267657,669,669,669,669,0
|
|
20240219,154400,9945267657,669,669,669,669,0
|
|
20240219,154300,9945267657,669,669,669,669,0
|
|
20240219,154200,9945267657,669,669,669,669,0
|
|
20240219,154100,9945267657,669,669,669,669,0
|
|
20240219,154000,9945267657,669,669,669,669,0
|
|
20240219,153900,9945267657,669,669,669,669,0
|
|
20240219,153800,9945267657,669,669,669,669,0
|
|
20240219,153700,9945267657,669,669,669,669,0
|
|
20240219,153600,9945267657,669,669,669,669,0
|
|
20240219,153500,9945267657,669,669,669,669,0
|
|
20240219,153400,9945267657,669,669,669,669,0
|
|
20240219,153300,9945267657,669,669,669,669,0
|
|
20240219,153200,9945267657,669,669,669,669,0
|
|
20240219,153100,9945267657,669,669,669,669,0
|
|
20240219,153000,9945267657,669,669,669,669,230595
|
|
20240219,152900,9790999602,669,669,669,669,0
|
|
20240219,152800,9790999602,669,669,669,669,0
|
|
20240219,152700,9790999602,669,669,669,669,0
|
|
20240219,152600,9790999602,669,669,669,669,0
|
|
20240219,152500,9790999602,669,669,669,669,0
|
|
20240219,152400,9790999602,669,669,669,669,0
|
|
20240219,152300,9790999602,669,669,669,669,0
|
|
20240219,152200,9790999602,669,669,669,669,0
|
|
20240219,152100,9790999602,669,669,669,669,0
|
|
20240219,152000,9790999602,669,669,669,669,0
|
|
20240219,151900,9790999602,669,669,670,661,138103
|
|
20240219,151800,9698931929,669,659,669,659,92358
|
|
20240219,151700,9637445239,662,683,683,646,669987
|
|
20240219,151600,9193319361,683,684,684,683,13589
|
|
20240219,151500,9184032899,684,685,685,683,15811
|
|
20240219,151400,9173228208,684,685,686,684,5622
|
|
20240219,151300,9169377089,685,683,686,683,30919
|
|
20240219,151200,9148221568,684,684,684,684,4806
|
|
20240219,151100,9144934264,683,684,684,683,4678
|
|
20240219,151000,9141738055,682,684,684,682,20209
|
|
20240219,150900,9127931264,684,684,685,683,20933
|
|
20240219,150800,9113607502,684,680,684,680,57533
|
|
20240219,150700,9074418511,680,681,681,679,38285
|
|
20240219,150600,9048400906,680,680,680,679,45319
|
|
20240219,150500,9017603084,679,683,683,679,69250
|
|
20240219,150400,8970381259,684,684,684,683,10238
|
|
20240219,150300,8963379005,684,683,685,682,20834
|
|
20240219,150200,8949138272,682,683,683,682,4417
|
|
20240219,150100,8946122192,682,683,684,682,23931
|
|
20240219,150000,8929762830,683,679,684,679,26500
|
|
20240219,145900,8911680866,680,680,680,679,29226
|
|
20240219,145800,8891807299,680,679,681,678,23437
|
|
20240219,145700,8875877904,680,678,680,677,51946
|
|
20240219,145600,8840619097,679,679,680,676,57385
|
|
20240219,145500,8801742080,680,682,683,679,27143
|
|
20240219,145400,8783273481,682,687,687,681,34922
|
|
20240219,145300,8759363220,687,687,687,687,3708
|
|
20240219,145200,8756815824,687,687,687,686,12351
|
|
20240219,145100,8748330752,688,688,688,687,5709
|
|
20240219,145000,8744405609,687,688,688,686,5467
|
|
20240219,144900,8740651962,688,687,688,686,13049
|
|
20240219,144800,8731680774,686,688,689,686,18275
|
|
20240219,144700,8719118855,688,687,689,686,16055
|
|
20240219,144600,8708075970,687,687,687,687,4223
|
|
20240219,144500,8705174769,687,687,687,687,2013
|
|
20240219,144400,8703791838,687,686,687,685,2435
|
|
20240219,144300,8702122038,686,683,686,683,4800
|
|
20240219,144200,8698837697,683,683,684,682,4970
|
|
20240219,144100,8695443333,683,683,684,683,6124
|
|
20240219,144000,8691258620,684,683,685,682,14472
|
|
20240219,143900,8681378128,683,687,687,682,43908
|
|
20240219,143800,8651331189,686,688,688,686,5087
|
|
20240219,143700,8647836971,688,686,689,686,11108
|
|
20240219,143600,8640211288,686,686,689,685,27870
|
|
20240219,143500,8621051052,687,686,688,686,13587
|
|
20240219,143400,8611715552,687,687,688,686,30870
|
|
20240219,143300,8590498031,687,688,688,683,25168
|
|
20240219,143200,8573240189,685,681,689,681,100505
|
|
20240219,143100,8504405331,681,681,682,680,24305
|
|
20240219,143000,8487851076,680,677,682,677,10270
|
|
20240219,142900,8480866950,677,683,683,677,49387
|
|
20240219,142800,8447341577,683,685,685,682,17864
|
|
20240219,142700,8435148861,684,683,687,682,19558
|
|
20240219,142600,8421791116,683,686,686,682,18560
|
|
20240219,142500,8409110447,685,684,685,682,41411
|
|
20240219,142400,8380805912,682,688,689,682,35113
|
|
20240219,142300,8356782481,689,686,689,684,65812
|
|
20240219,142200,8311556986,686,678,688,676,133787
|
|
20240219,142100,8220473629,678,678,680,677,90070
|
|
20240219,142000,8159306759,677,685,685,677,157579
|
|
20240219,141900,8052020114,685,684,686,684,10901
|
|
20240219,141800,8044555716,684,686,686,684,36244
|
|
20240219,141700,8019723499,685,685,686,684,76905
|
|
20240219,141600,7967088192,685,688,690,685,78338
|
|
20240219,141500,7913332211,690,689,690,688,49391
|
|
20240219,141400,7879290776,690,692,692,689,73536
|
|
20240219,141300,7828531485,692,692,692,691,38160
|
|
20240219,141200,7802126009,692,692,692,692,0
|
|
20240219,141100,7802126009,692,694,694,692,66950
|
|
20240219,141000,7755767091,693,694,694,693,2760
|
|
20240219,140900,7753853026,694,693,694,693,16182
|
|
20240219,140800,7742637487,693,693,694,692,12517
|
|
20240219,140700,7733963778,693,693,693,692,16797
|
|
20240219,140600,7722323664,693,693,694,692,30128
|
|
20240219,140500,7701447270,693,693,694,693,9421
|
|
20240219,140400,7694917802,693,693,693,692,40934
|
|
20240219,140300,7666557091,693,695,695,693,14770
|
|
20240219,140200,7656302640,700,697,700,694,55939
|
|
20240219,140100,7617399497,697,702,702,697,7988
|
|
20240219,140000,7611817963,702,702,702,702,7290
|
|
20240219,135900,7606700383,699,702,702,699,13839
|
|
20240219,135800,7596999948,701,700,703,700,43138
|
|
20240219,135700,7566751205,701,695,701,694,72314
|
|
20240219,135600,7516238390,695,694,696,694,6983
|
|
20240219,135500,7511385057,696,695,698,693,59654
|
|
20240219,135400,7469962564,695,697,698,695,34574
|
|
20240219,135300,7445916144,697,698,699,696,25713
|
|
20240219,135200,7428004407,699,698,699,697,9961
|
|
20240219,135100,7421047081,697,700,701,697,21407
|
|
20240219,135000,7406092077,700,702,702,700,11723
|
|
20240219,134900,7397884574,702,702,703,701,4421
|
|
20240219,134800,7394781243,702,700,703,700,59005
|
|
20240219,134700,7353440797,700,698,700,697,17946
|
|
20240219,134600,7340913615,698,698,702,698,55729
|
|
20240219,134500,7301910619,700,700,700,695,111665
|
|
20240219,134400,7223949804,701,703,703,701,21437
|
|
20240219,134300,7208908810,703,702,703,701,9398
|
|
20240219,134200,7202310705,702,703,703,701,29517
|
|
20240219,134100,7181600961,703,703,704,701,14991
|
|
20240219,134000,7171075333,704,704,704,702,30692
|
|
20240219,133900,7149508839,704,704,705,704,3174
|
|
20240219,133800,7147274175,706,704,706,703,5152
|
|
20240219,133700,7143648133,703,702,706,702,5079
|
|
20240219,133600,7140066203,702,703,707,702,28287
|
|
20240219,133500,7120169191,703,709,710,703,28814
|
|
20240219,133400,7099870604,709,710,710,707,8991
|
|
20240219,133300,7093498848,710,711,712,709,6720
|
|
20240219,133200,7088729611,711,709,711,708,8362
|
|
20240219,133100,7082798417,709,708,709,708,6535
|
|
20240219,133000,7078170899,709,707,709,707,3687
|
|
20240219,132900,7075559967,708,707,708,706,8348
|
|
20240219,132800,7069657927,708,707,708,706,10370
|
|
20240219,132700,7062323039,706,701,708,701,20920
|
|
20240219,132600,7047599325,702,704,704,700,56696
|
|
20240219,132500,7007866304,701,710,710,701,64445
|
|
20240219,132400,6962459251,707,714,714,702,258808
|
|
20240219,132300,6778994250,715,716,716,714,3786
|
|
20240219,132200,6776286688,715,716,716,715,10476
|
|
20240219,132100,6768790218,716,717,717,715,12704
|
|
20240219,132000,6759695080,717,717,718,717,2728
|
|
20240219,131900,6757739096,718,717,718,716,23323
|
|
20240219,131800,6741037500,717,718,719,716,10618
|
|
20240219,131700,6733425175,719,721,721,718,8215
|
|
20240219,131600,6727518084,722,721,723,721,2682
|
|
20240219,131500,6725583150,723,720,723,720,16440
|
|
20240219,131400,6713736421,720,717,720,716,9990
|
|
20240219,131300,6706575148,717,717,718,716,2709
|
|
20240219,131200,6704632805,717,719,720,717,5530
|
|
20240219,131100,6700666031,719,718,720,716,3792
|
|
20240219,131000,6697943165,720,722,722,717,17752
|
|
20240219,130900,6685163221,722,724,724,720,17842
|
|
20240219,130800,6672297231,725,721,725,720,26855
|
|
20240219,130700,6652902274,720,718,720,716,30668
|
|
20240219,130600,6630876311,718,715,718,715,19314
|
|
20240219,130500,6617030486,715,714,716,713,14119
|
|
20240219,130400,6606942228,713,712,715,712,10122
|
|
20240219,130300,6599724445,712,714,714,711,38394
|
|
20240219,130200,6572376323,714,716,716,714,9357
|
|
20240219,130100,6565691233,716,718,718,715,13757
|
|
20240219,130000,6555823365,718,718,719,718,9258
|
|
20240219,125900,6549172896,718,720,720,717,6890
|
|
20240219,125800,6544230688,720,719,720,718,39264
|
|
20240219,125700,6515993334,720,717,720,716,39446
|
|
20240219,125600,6487648675,717,714,717,714,4767
|
|
20240219,125500,6484237137,714,715,715,712,32064
|
|
20240219,125400,6461399725,715,714,715,711,32412
|
|
20240219,125300,6438280804,714,718,718,713,28074
|
|
20240219,125200,6418174269,718,716,719,716,52744
|
|
20240219,125100,6380300470,716,713,716,712,140856
|
|
20240219,125000,6279693579,712,713,714,712,11256
|
|
20240219,124900,6271658232,713,712,713,711,21928
|
|
20240219,124800,6256041177,711,711,713,710,21806
|
|
20240219,124700,6240540169,711,712,713,710,23016
|
|
20240219,124600,6224177263,711,713,714,711,13415
|
|
20240219,124500,6214615499,713,714,716,712,38066
|
|
20240219,124400,6187439418,714,712,714,711,31440
|
|
20240219,124300,6165046104,712,711,713,710,17853
|
|
20240219,124200,6152346409,712,715,716,712,21423
|
|
20240219,124100,6137062931,716,713,717,712,79453
|
|
20240219,124000,6080286519,712,709,714,706,49389
|
|
20240219,123900,6045197486,706,715,715,704,109568
|
|
20240219,123800,5967555854,715,715,717,712,35009
|
|
20240219,123700,5942535087,715,726,726,712,177611
|
|
20240219,123600,5815079402,725,728,728,724,73063
|
|
20240219,123500,5762063454,727,728,729,727,10154
|
|
20240219,123400,5754674033,728,729,729,728,7557
|
|
20240219,123300,5749169398,729,729,729,728,6077
|
|
20240219,123200,5744741905,729,732,732,729,16798
|
|
20240219,123100,5732489678,732,732,732,731,3485
|
|
20240219,123000,5729939913,732,731,732,730,4339
|
|
20240219,122900,5726767231,730,731,731,729,10283
|
|
20240219,122800,5719262086,730,729,730,729,15690
|
|
20240219,122700,5707810455,730,730,730,729,2664
|
|
20240219,122600,5705866822,729,730,730,729,5645
|
|
20240219,122500,5701750782,730,730,730,729,6315
|
|
20240219,122400,5697141334,730,732,732,730,13383
|
|
20240219,122300,5687370394,733,731,734,731,11166
|
|
20240219,122200,5679207869,731,730,731,730,8240
|
|
20240219,122100,5673187548,731,727,731,727,26035
|
|
20240219,122000,5654217293,728,729,729,727,3973
|
|
20240219,121900,5651327843,726,728,730,726,14939
|
|
20240219,121800,5640463126,728,730,730,727,30501
|
|
20240219,121700,5618242854,730,730,731,729,38179
|
|
20240219,121600,5590372863,731,735,735,731,22852
|
|
20240219,121500,5573657061,735,733,735,733,452
|
|
20240219,121400,5573325741,733,733,735,733,563
|
|
20240219,121300,5572912826,735,735,736,732,213
|
|
20240219,121200,5572756720,734,733,734,732,5537
|
|
20240219,121100,5568703439,732,731,732,731,1723
|
|
20240219,121000,5567443049,731,733,733,731,34621
|
|
20240219,120900,5542103367,732,734,736,732,5868
|
|
20240219,120800,5537802340,736,735,736,735,2136
|
|
20240219,120700,5536231244,736,733,736,733,235
|
|
20240219,120600,5536058481,733,735,735,732,3762
|
|
20240219,120500,5533301711,735,733,735,733,442
|
|
20240219,120400,5532977520,733,733,735,733,5921
|
|
20240219,120300,5528635702,732,732,733,732,1046
|
|
20240219,120200,5527869701,733,734,734,732,8222
|
|
20240219,120100,5521843690,733,733,734,732,4265
|
|
20240219,120000,5518716383,733,734,734,732,6793
|
|
20240219,115900,5513737164,733,734,735,733,2881
|
|
20240219,115800,5511622911,733,737,737,733,2753
|
|
20240219,115700,5509598754,737,737,737,736,530
|
|
20240219,115600,5509208294,737,737,738,737,6767
|
|
20240219,115500,5504220530,737,738,738,732,23838
|
|
20240219,115400,5486666040,737,738,738,737,8009
|
|
20240219,115300,5480757958,738,738,738,737,18963
|
|
20240219,115200,5466773919,737,736,738,735,23089
|
|
20240219,115100,5449758513,738,733,738,733,31088
|
|
20240219,115000,5426918633,732,732,733,732,1879
|
|
20240219,114900,5425543202,733,732,734,731,16188
|
|
20240219,114800,5413695228,732,732,732,731,10699
|
|
20240219,114700,5405869930,732,732,732,732,2307
|
|
20240219,114600,5404181206,732,732,732,732,6060
|
|
20240219,114500,5399745286,732,732,732,732,11722
|
|
20240219,114400,5391164782,732,733,733,732,10649
|
|
20240219,114300,5383369333,733,734,734,733,1264
|
|
20240219,114200,5382442820,732,734,734,732,6133
|
|
20240219,114100,5377947447,734,731,734,731,9854
|
|
20240219,114000,5370732918,731,731,732,731,14487
|
|
20240219,113900,5360141421,731,733,734,731,7945
|
|
20240219,113800,5354330608,731,733,734,731,17536
|
|
20240219,113700,5341497435,732,732,733,730,27003
|
|
20240219,113600,5321755461,731,737,737,731,39066
|
|
20240219,113500,5293035872,737,738,738,737,3420
|
|
20240219,113400,5290515312,737,738,738,737,62905
|
|
20240219,113300,5244137729,738,739,740,738,19478
|
|
20240219,113200,5229754164,739,739,739,739,2537
|
|
20240219,113100,5227879321,739,741,741,739,2600
|
|
20240219,113000,5225957721,739,739,741,739,4059
|
|
20240219,112900,5222955536,739,739,739,738,7333
|
|
20240219,112800,5217536450,739,739,739,738,7387
|
|
20240219,112700,5212081627,739,739,739,738,2552
|
|
20240219,112600,5210196856,739,739,739,738,9785
|
|
20240219,112500,5202967241,740,738,741,737,4241
|
|
20240219,112400,5199832681,739,737,739,735,24361
|
|
20240219,112300,5181912919,736,738,738,736,15700
|
|
20240219,112200,5170355627,738,738,738,736,5088
|
|
20240219,112100,5166610348,737,737,738,737,12067
|
|
20240219,112000,5157716736,737,739,739,737,8822
|
|
20240219,111900,5151213883,738,747,747,738,20784
|
|
20240219,111800,5135790595,747,743,747,743,18203
|
|
20240219,111700,5122236533,743,739,743,739,34982
|
|
20240219,111600,5096326823,739,737,739,736,4594
|
|
20240219,111500,5092935300,739,738,739,737,8974
|
|
20240219,111400,5086317244,738,737,738,736,2500
|
|
20240219,111300,5084475063,738,739,739,737,1668
|
|
20240219,111200,5083243048,739,740,740,736,1574
|
|
20240219,111100,5082078841,740,737,740,736,13446
|
|
20240219,111000,5072166061,737,737,737,736,12969
|
|
20240219,110900,5062610175,738,738,739,737,8990
|
|
20240219,110800,5055973072,739,740,741,737,7964
|
|
20240219,110700,5050089770,740,738,741,738,1435
|
|
20240219,110600,5049028077,740,740,740,736,1897
|
|
20240219,110500,5047629881,736,742,742,736,6700
|
|
20240219,110400,5042684561,742,738,744,736,46995
|
|
20240219,110300,5007817584,741,739,744,739,32260
|
|
20240219,110200,4983886802,736,735,740,735,16739
|
|
20240219,110100,4971540524,734,736,736,734,7370
|
|
20240219,110000,4966122642,736,733,736,732,8647
|
|
20240219,105900,4959765172,733,731,733,730,13219
|
|
20240219,105800,4950102928,731,733,733,730,36584
|
|
20240219,105700,4923344209,733,738,738,733,24391
|
|
20240219,105600,4905446788,735,738,738,735,5791
|
|
20240219,105500,4901180811,738,741,741,737,5864
|
|
20240219,105400,4896857285,742,737,742,737,7351
|
|
20240219,105300,4891418922,736,741,741,736,3710
|
|
20240219,105200,4888682912,741,735,741,735,6866
|
|
20240219,105100,4883595586,735,737,742,735,20758
|
|
20240219,105000,4868300345,737,734,737,733,8176
|
|
20240219,104900,4862292768,733,734,740,732,10921
|
|
20240219,104800,4854253725,739,733,740,732,22598
|
|
20240219,104700,4837662496,732,739,739,730,23564
|
|
20240219,104600,4820334881,739,740,740,734,4402
|
|
20240219,104500,4817088273,740,734,740,734,6474
|
|
20240219,104400,4812329569,734,744,745,734,28105
|
|
20240219,104300,4791579621,744,740,744,740,19548
|
|
20240219,104200,4777075424,738,737,741,735,525
|
|
20240219,104100,4776689086,737,745,745,735,13865
|
|
20240219,104000,4766446761,745,745,752,741,46308
|
|
20240219,103900,4731756039,749,732,749,732,75766
|
|
20240219,103800,4675597964,731,729,731,727,40604
|
|
20240219,103700,4645973034,729,730,730,727,21203
|
|
20240219,103600,4630529043,730,729,731,729,28118
|
|
20240219,103500,4610005292,729,731,732,729,38562
|
|
20240219,103400,4581843647,732,732,733,731,30407
|
|
20240219,103300,4559595327,732,732,734,731,22234
|
|
20240219,103200,4543327000,732,732,733,731,11777
|
|
20240219,103100,4534707078,730,736,736,730,15993
|
|
20240219,103000,4522997245,735,733,736,733,17048
|
|
20240219,102900,4510472267,733,729,733,728,14282
|
|
20240219,102800,4500038576,728,735,735,726,168708
|
|
20240219,102700,4377008657,735,735,735,734,15855
|
|
20240219,102600,4365362979,735,733,735,733,14344
|
|
20240219,102500,4354830165,733,734,734,732,30963
|
|
20240219,102400,4332144468,734,735,735,732,8155
|
|
20240219,102300,4326169242,735,734,735,732,30710
|
|
20240219,102200,4303663137,734,735,736,733,23617
|
|
20240219,102100,4286310677,736,736,737,734,15266
|
|
20240219,102000,4275092645,735,737,738,735,6027
|
|
20240219,101900,4270651584,737,738,739,735,9901
|
|
20240219,101800,4263348908,735,735,738,733,13202
|
|
20240219,101700,4253659475,732,742,742,732,113453
|
|
20240219,101600,4169910003,741,741,742,740,32041
|
|
20240219,101500,4146173873,741,743,744,740,22195
|
|
20240219,101400,4129696121,742,742,743,738,24785
|
|
20240219,101300,4111355787,742,736,743,736,17155
|
|
20240219,101200,4098673319,736,734,737,734,17434
|
|
20240219,101100,4085846773,735,734,735,732,33105
|
|
20240219,101000,4061569341,732,737,737,730,126812
|
|
20240219,100900,3968773622,737,744,747,737,73357
|
|
20240219,100800,3914409762,747,754,754,742,92534
|
|
20240219,100700,3845224934,753,750,758,747,75490
|
|
20240219,100600,3788530296,751,747,752,742,23869
|
|
20240219,100500,3770727314,747,752,752,741,92322
|
|
20240219,100400,3701852212,752,756,756,747,58113
|
|
20240219,100300,3658227848,755,756,758,752,16348
|
|
20240219,100200,3645886751,754,765,765,754,66599
|
|
20240219,100100,3595267611,764,755,766,753,99343
|
|
20240219,100000,3519524306,753,755,757,746,46295
|
|
20240219,095900,3484778940,755,759,759,754,8412
|
|
20240219,095800,3478414833,759,750,759,748,34783
|
|
20240219,095700,3452282789,749,750,750,748,35786
|
|
20240219,095600,3425455732,750,755,756,750,41613
|
|
20240219,095500,3394132766,754,756,762,754,29336
|
|
20240219,095400,3371910570,758,758,760,754,74590
|
|
20240219,095300,3315475679,760,762,762,758,6464
|
|
20240219,095200,3310565988,760,758,760,756,29966
|
|
20240219,095100,3287861434,758,765,768,758,28957
|
|
20240219,095000,3265833050,768,768,770,762,19282
|
|
20240219,094900,3251030853,771,764,772,763,108562
|
|
20240219,094800,3167527717,764,762,765,761,16127
|
|
20240219,094700,3155204903,761,761,765,760,13381
|
|
20240219,094600,3145011355,760,760,766,755,35255
|
|
20240219,094500,3118253248,760,760,762,752,45084
|
|
20240219,094400,3084143093,757,770,770,754,72967
|
|
20240219,094300,3028637462,770,763,774,763,36551
|
|
20240219,094200,3000464465,763,774,774,757,67101
|
|
20240219,094100,2948939230,773,762,774,762,106516
|
|
20240219,094000,2866997816,763,760,763,756,37670
|
|
20240219,093900,2838389817,756,758,766,756,40197
|
|
20240219,093800,2807851064,758,755,758,752,12820
|
|
20240219,093700,2798184670,755,760,764,747,46966
|
|
20240219,093600,2762752150,760,747,760,744,147446
|
|
20240219,093500,2651855315,746,761,764,745,70828
|
|
20240219,093400,2598684559,764,769,774,759,96661
|
|
20240219,093300,2525030423,772,784,785,768,196115
|
|
20240219,093200,2373292512,785,754,785,754,165294
|
|
20240219,093100,2246459843,755,759,762,750,74008
|
|
20240219,093000,2190384619,759,745,759,738,70165
|
|
20240219,092900,2138057445,743,741,745,740,29975
|
|
20240219,092800,2115829879,741,734,741,733,59388
|
|
20240219,092700,2072096611,734,738,740,734,44706
|
|
20240219,092600,2039174912,739,740,740,737,11835
|
|
20240219,092500,2030425198,742,737,742,737,27086
|
|
20240219,092400,2010401193,738,735,739,734,22246
|
|
20240219,092300,1994036101,735,734,737,731,45622
|
|
20240219,092200,1960518165,735,747,748,735,35362
|
|
20240219,092100,1934278358,747,748,750,747,52455
|
|
20240219,092000,1895003285,749,748,751,746,26524
|
|
20240219,091900,1875124990,748,756,756,747,24781
|
|
20240219,091800,1856516810,757,761,766,750,99986
|
|
20240219,091700,1780576260,761,736,766,734,187889
|
|
20240219,091600,1639837898,734,731,735,728,70097
|
|
20240219,091500,1588568953,730,735,735,730,62031
|
|
20240219,091400,1543079588,735,738,740,735,92348
|
|
20240219,091300,1475086951,738,743,745,737,46012
|
|
20240219,091200,1441055400,743,734,743,730,88011
|
|
20240219,091100,1376247137,734,725,741,724,153982
|
|
20240219,091000,1263825257,725,726,729,723,61674
|
|
20240219,090900,1219060229,726,720,730,720,46980
|
|
20240219,090800,1184974789,720,733,734,720,181992
|
|
20240219,090700,1052228708,734,744,747,733,81213
|
|
20240219,090600,992384714,744,744,750,735,88078
|
|
20240219,090500,927086896,740,750,755,740,76386
|
|
20240219,090400,869768403,750,733,756,733,89026
|
|
20240219,090300,803558745,732,730,733,727,316068
|
|
20240219,090200,572918248,730,742,742,730,230991
|
|
20240219,090100,403107527,741,763,767,741,181205
|
|
20240219,090000,267318905,763,768,785,762,347444
|