595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185200,27613185377,667,667,667,667,270459
|
|
20240220,185100,27613185377,667,667,667,667,0
|
|
20240220,185000,27613185377,667,667,667,667,0
|
|
20240220,184900,27613185377,667,667,667,667,0
|
|
20240220,184800,27613185377,667,667,667,667,0
|
|
20240220,184700,27613185377,667,667,667,667,0
|
|
20240220,184600,27613185377,667,667,667,667,0
|
|
20240220,184500,27613185377,667,667,667,667,0
|
|
20240220,184400,27613185377,667,667,667,667,0
|
|
20240220,184300,27613185377,667,667,667,667,0
|
|
20240220,184200,27613185377,667,667,667,667,0
|
|
20240220,184100,27613185377,667,667,667,667,0
|
|
20240220,184000,27613185377,667,667,667,667,0
|
|
20240220,183900,27613185377,667,667,667,667,0
|
|
20240220,183800,27613185377,667,667,667,667,0
|
|
20240220,183700,27613185377,667,667,667,667,0
|
|
20240220,183600,27613185377,667,667,667,667,0
|
|
20240220,183500,27613185377,667,667,667,667,0
|
|
20240220,183400,27613185377,667,667,667,667,0
|
|
20240220,183300,27613185377,667,667,667,667,0
|
|
20240220,183200,27613185377,667,667,667,667,0
|
|
20240220,183100,27613185377,667,667,667,667,0
|
|
20240220,183000,27613185377,667,667,667,667,0
|
|
20240220,182900,27613185377,667,667,667,667,0
|
|
20240220,182800,27613185377,667,667,667,667,0
|
|
20240220,182700,27613185377,667,667,667,667,0
|
|
20240220,182600,27613185377,667,667,667,667,0
|
|
20240220,182500,27613185377,667,667,667,667,0
|
|
20240220,182400,27613185377,667,667,667,667,0
|
|
20240220,182300,27613185377,667,667,667,667,0
|
|
20240220,182200,27613185377,667,667,667,667,270459
|
|
20240220,182100,27613185377,667,667,667,667,0
|
|
20240220,182000,27613185377,667,667,667,667,0
|
|
20240220,181900,27613185377,667,667,667,667,0
|
|
20240220,181800,27613185377,667,667,667,667,0
|
|
20240220,181700,27613185377,667,667,667,667,0
|
|
20240220,181600,27613185377,667,667,667,667,0
|
|
20240220,181500,27613185377,667,667,667,667,0
|
|
20240220,181400,27613185377,667,667,667,667,0
|
|
20240220,181300,27613185377,667,667,667,667,0
|
|
20240220,181200,27613185377,667,667,667,667,0
|
|
20240220,181100,27613185377,667,667,667,667,0
|
|
20240220,181000,27613185377,667,667,667,667,0
|
|
20240220,180900,27613185377,667,667,667,667,0
|
|
20240220,180800,27613185377,667,667,667,667,0
|
|
20240220,180700,27613185377,667,667,667,667,0
|
|
20240220,180600,27613185377,667,667,667,667,0
|
|
20240220,180500,27613185377,667,667,667,667,0
|
|
20240220,180400,27613185377,667,667,667,667,0
|
|
20240220,180300,27613185377,667,667,667,667,0
|
|
20240220,180200,27613185377,667,667,667,667,0
|
|
20240220,180100,27613185377,667,667,667,667,0
|
|
20240220,180000,27613185377,667,667,667,667,0
|
|
20240220,175900,27613185377,667,667,667,667,0
|
|
20240220,175800,27613185377,667,667,667,667,0
|
|
20240220,175700,27613185377,667,667,667,667,0
|
|
20240220,175600,27613185377,667,667,667,667,0
|
|
20240220,175500,27613185377,667,667,667,667,0
|
|
20240220,175400,27613185377,667,667,667,667,0
|
|
20240220,175300,27613185377,667,667,667,667,0
|
|
20240220,175200,27613185377,667,667,667,667,270459
|
|
20240220,175100,27613185377,667,667,667,667,0
|
|
20240220,175000,27613185377,667,667,667,667,0
|
|
20240220,174900,27613185377,667,667,667,667,0
|
|
20240220,174800,27613185377,667,667,667,667,0
|
|
20240220,174700,27613185377,667,667,667,667,0
|
|
20240220,174600,27613185377,667,667,667,667,0
|
|
20240220,174500,27613185377,667,667,667,667,0
|
|
20240220,174400,27613185377,667,667,667,667,0
|
|
20240220,174300,27613185377,667,667,667,667,0
|
|
20240220,174200,27613185377,667,667,667,667,0
|
|
20240220,174100,27613185377,667,667,667,667,0
|
|
20240220,174000,27613185377,667,667,667,667,0
|
|
20240220,173900,27613185377,667,667,667,667,0
|
|
20240220,173800,27613185377,667,667,667,667,0
|
|
20240220,173700,27613185377,667,667,667,667,0
|
|
20240220,173600,27613185377,667,667,667,667,0
|
|
20240220,173500,27613185377,667,667,667,667,0
|
|
20240220,173400,27613185377,667,667,667,667,0
|
|
20240220,173300,27613185377,667,667,667,667,0
|
|
20240220,173200,27613185377,667,667,667,667,0
|
|
20240220,173100,27613185377,667,667,667,667,0
|
|
20240220,173000,27613185377,667,667,667,667,0
|
|
20240220,172900,27613185377,667,667,667,667,0
|
|
20240220,172800,27613185377,667,667,667,667,0
|
|
20240220,172700,27613185377,667,667,667,667,0
|
|
20240220,172600,27613185377,667,667,667,667,0
|
|
20240220,172500,27613185377,667,667,667,667,0
|
|
20240220,172400,27613185377,667,667,667,667,0
|
|
20240220,172300,27613185377,667,667,667,667,0
|
|
20240220,172200,27613185377,667,667,667,667,270459
|
|
20240220,172100,27613185377,667,667,667,667,0
|
|
20240220,172000,27613185377,667,667,667,667,0
|
|
20240220,171900,27613185377,667,667,667,667,0
|
|
20240220,171800,27613185377,667,667,667,667,0
|
|
20240220,171700,27613185377,667,667,667,667,0
|
|
20240220,171600,27613185377,667,667,667,667,0
|
|
20240220,171500,27613185377,667,667,667,667,0
|
|
20240220,171400,27613185377,667,667,667,667,0
|
|
20240220,171300,27613185377,667,667,667,667,0
|
|
20240220,171200,27613185377,667,667,667,667,0
|
|
20240220,171100,27613185377,667,667,667,667,0
|
|
20240220,171000,27613185377,667,667,667,667,0
|
|
20240220,170900,27613185377,667,667,667,667,0
|
|
20240220,170800,27613185377,667,667,667,667,0
|
|
20240220,170700,27613185377,667,667,667,667,0
|
|
20240220,170600,27613185377,667,667,667,667,0
|
|
20240220,170500,27613185377,667,667,667,667,0
|
|
20240220,170400,27613185377,667,667,667,667,0
|
|
20240220,170300,27613185377,667,667,667,667,0
|
|
20240220,170200,27613185377,667,667,667,667,0
|
|
20240220,170100,27613185377,667,667,667,667,0
|
|
20240220,170000,27613185377,667,667,667,667,0
|
|
20240220,165900,27613185377,667,667,667,667,0
|
|
20240220,165800,27613185377,667,667,667,667,0
|
|
20240220,165700,27613185377,667,667,667,667,0
|
|
20240220,165600,27613185377,667,667,667,667,0
|
|
20240220,165500,27613185377,667,667,667,667,0
|
|
20240220,165400,27613185377,667,667,667,667,0
|
|
20240220,165300,27613185377,667,667,667,667,0
|
|
20240220,165200,27613185377,667,667,667,667,270459
|
|
20240220,165100,27613185377,667,667,667,667,0
|
|
20240220,165000,27613185377,667,667,667,667,0
|
|
20240220,164900,27613185377,667,667,667,667,0
|
|
20240220,164800,27613185377,667,667,667,667,0
|
|
20240220,164700,27613185377,667,667,667,667,0
|
|
20240220,164600,27613185377,667,667,667,667,0
|
|
20240220,164500,27613185377,667,667,667,667,0
|
|
20240220,164400,27613185377,667,667,667,667,0
|
|
20240220,164300,27613185377,667,667,667,667,0
|
|
20240220,164200,27613185377,667,667,667,667,0
|
|
20240220,164100,27613185377,667,667,667,667,0
|
|
20240220,164000,27613185377,667,667,667,667,0
|
|
20240220,163900,27613185377,667,667,667,667,0
|
|
20240220,163800,27613185377,667,667,667,667,0
|
|
20240220,163700,27613185377,667,667,667,667,0
|
|
20240220,163600,27613185377,667,667,667,667,0
|
|
20240220,163500,27613185377,667,667,667,667,0
|
|
20240220,163400,27613185377,667,667,667,667,0
|
|
20240220,163300,27613185377,667,667,667,667,0
|
|
20240220,163200,27613185377,667,667,667,667,0
|
|
20240220,163100,27613185377,667,667,667,667,0
|
|
20240220,163000,27613185377,667,667,667,667,0
|
|
20240220,162900,27613185377,667,667,667,667,0
|
|
20240220,162800,27613185377,667,667,667,667,0
|
|
20240220,162700,27613185377,667,667,667,667,0
|
|
20240220,162600,27613185377,667,667,667,667,0
|
|
20240220,162500,27613185377,667,667,667,667,0
|
|
20240220,162400,27613185377,667,667,667,667,0
|
|
20240220,162300,27613185377,667,667,667,667,0
|
|
20240220,162200,27613185377,667,667,667,667,270459
|
|
20240220,162100,27613185377,667,667,667,667,0
|
|
20240220,162000,27613185377,667,667,667,667,0
|
|
20240220,161900,27613185377,667,667,667,667,0
|
|
20240220,161800,27613185377,667,667,667,667,0
|
|
20240220,161700,27613185377,667,667,667,667,0
|
|
20240220,161600,27613185377,667,667,667,667,0
|
|
20240220,161500,27613185377,667,667,667,667,0
|
|
20240220,161400,27613185377,667,667,667,667,0
|
|
20240220,161300,27613185377,667,667,667,667,0
|
|
20240220,161200,27613185377,667,667,667,667,0
|
|
20240220,161100,27613185377,667,667,667,667,0
|
|
20240220,161000,27613185377,667,667,667,667,0
|
|
20240220,160900,27613185377,667,667,667,667,0
|
|
20240220,160800,27613185377,667,667,667,667,0
|
|
20240220,160700,27613185377,667,667,667,667,0
|
|
20240220,160600,27613185377,667,667,667,667,0
|
|
20240220,160500,27613185377,667,667,667,667,0
|
|
20240220,160400,27613185377,667,667,667,667,0
|
|
20240220,160300,27613185377,667,667,667,667,0
|
|
20240220,160200,27613185377,667,667,667,667,0
|
|
20240220,160100,27613185377,667,667,667,667,0
|
|
20240220,160000,27613185377,667,667,667,667,0
|
|
20240220,155900,27613185377,667,667,667,667,0
|
|
20240220,155800,27613185377,667,667,667,667,0
|
|
20240220,155700,27613185377,667,667,667,667,0
|
|
20240220,155600,27613185377,667,667,667,667,0
|
|
20240220,155500,27613185377,667,667,667,667,0
|
|
20240220,155400,27613185377,667,667,667,667,0
|
|
20240220,155300,27613185377,667,667,667,667,0
|
|
20240220,155200,27613185377,667,667,667,667,270459
|
|
20240220,155100,27613185377,667,667,667,667,0
|
|
20240220,155000,27613185377,667,667,667,667,0
|
|
20240220,154900,27613185377,667,667,667,667,0
|
|
20240220,154800,27613185377,667,667,667,667,0
|
|
20240220,154700,27613185377,667,667,667,667,0
|
|
20240220,154600,27613185377,667,667,667,667,0
|
|
20240220,154500,27613185377,667,667,667,667,0
|
|
20240220,154400,27613185377,667,667,667,667,0
|
|
20240220,154300,27613185377,667,667,667,667,0
|
|
20240220,154200,27613185377,667,667,667,667,0
|
|
20240220,154100,27613185377,667,667,667,667,0
|
|
20240220,154000,27613185377,667,667,667,667,0
|
|
20240220,153900,27613185377,667,667,667,667,0
|
|
20240220,153800,27613185377,667,667,667,667,0
|
|
20240220,153700,27613185377,667,667,667,667,0
|
|
20240220,153600,27613185377,667,667,667,667,0
|
|
20240220,153500,27613185377,667,667,667,667,0
|
|
20240220,153400,27613185377,667,667,667,667,0
|
|
20240220,153300,27613185377,667,667,667,667,0
|
|
20240220,153200,27613185377,667,667,667,667,0
|
|
20240220,153100,27613185377,667,667,667,667,0
|
|
20240220,153000,27613185377,667,667,667,667,270459
|
|
20240220,152900,27432789224,679,679,679,679,0
|
|
20240220,152800,27432789224,679,679,679,679,0
|
|
20240220,152700,27432789224,679,679,679,679,0
|
|
20240220,152600,27432789224,679,679,679,679,0
|
|
20240220,152500,27432789224,679,679,679,679,0
|
|
20240220,152400,27432789224,679,679,679,679,0
|
|
20240220,152300,27432789224,679,679,679,679,0
|
|
20240220,152200,27432789224,679,679,679,679,0
|
|
20240220,152100,27432789224,679,679,679,679,0
|
|
20240220,152000,27432789224,679,679,679,679,0
|
|
20240220,151900,27432789224,679,679,680,678,26938
|
|
20240220,151800,27414504696,680,681,681,680,24722
|
|
20240220,151700,27397689444,681,681,682,680,5658
|
|
20240220,151600,27393835344,681,680,682,680,14073
|
|
20240220,151500,27384253310,680,681,681,680,21866
|
|
20240220,151400,27369371015,681,680,681,680,21542
|
|
20240220,151300,27354701929,680,683,683,680,25367
|
|
20240220,151200,27337440151,683,681,683,680,19698
|
|
20240220,151100,27324007325,681,679,681,678,6819
|
|
20240220,151000,27319373555,679,677,679,676,21808
|
|
20240220,150900,27304595590,676,677,678,676,18016
|
|
20240220,150800,27292405407,677,678,678,677,2404
|
|
20240220,150700,27290776007,677,678,680,677,14509
|
|
20240220,150600,27280946128,678,678,680,677,28724
|
|
20240220,150500,27261485736,678,682,684,677,55298
|
|
20240220,150400,27223864512,681,682,682,681,9603
|
|
20240220,150300,27217319458,682,681,682,680,23630
|
|
20240220,150200,27201237910,680,681,683,680,20211
|
|
20240220,150100,27187483008,681,680,684,680,7914
|
|
20240220,150000,27182074463,680,681,683,680,14925
|
|
20240220,145900,27171909088,681,684,684,681,12370
|
|
20240220,145800,27163469378,684,685,685,684,6517
|
|
20240220,145700,27159009522,685,687,687,684,5946
|
|
20240220,145600,27154936585,687,687,687,686,7163
|
|
20240220,145500,27150020292,685,681,685,680,50861
|
|
20240220,145400,27115334321,681,680,681,680,17175
|
|
20240220,145300,27103651045,681,680,683,680,7500
|
|
20240220,145200,27098544960,681,684,684,680,29323
|
|
20240220,145100,27078582199,684,686,686,682,15358
|
|
20240220,145000,27068072068,686,689,689,686,44002
|
|
20240220,144900,27037821006,689,690,690,688,7538
|
|
20240220,144800,27032627139,690,690,691,689,16617
|
|
20240220,144700,27021173001,690,690,691,689,11291
|
|
20240220,144600,27013383085,690,692,692,690,7589
|
|
20240220,144500,27008139283,692,689,692,688,25158
|
|
20240220,144400,26990785174,689,690,690,688,9714
|
|
20240220,144300,26984095934,690,690,690,689,4980
|
|
20240220,144200,26980659940,686,691,692,685,19057
|
|
20240220,144100,26967522653,691,689,692,689,42175
|
|
20240220,144000,26938387204,689,692,692,685,7193
|
|
20240220,143900,26933430956,692,686,693,684,18166
|
|
20240220,143800,26920933370,689,683,689,683,27166
|
|
20240220,143700,26902339648,683,684,684,683,9938
|
|
20240220,143600,26895547613,685,684,686,682,11816
|
|
20240220,143500,26887483697,684,684,686,681,12484
|
|
20240220,143400,26878964851,684,686,686,684,5697
|
|
20240220,143300,26875067988,686,685,686,684,19390
|
|
20240220,143200,26861793867,686,686,687,684,24395
|
|
20240220,143100,26845093868,686,692,694,686,48772
|
|
20240220,143000,26811408184,694,695,695,691,7864
|
|
20240220,142900,26805955831,695,691,695,689,33147
|
|
20240220,142800,26783034769,691,690,691,690,12005
|
|
20240220,142700,26774750187,690,688,690,686,32767
|
|
20240220,142600,26752211898,689,696,697,686,54654
|
|
20240220,142500,26714386682,697,687,698,687,53847
|
|
20240220,142400,26677020228,687,683,688,683,26108
|
|
20240220,142300,26659116051,683,679,683,679,33433
|
|
20240220,142200,26636328363,679,678,680,677,7554
|
|
20240220,142100,26631205715,677,677,677,676,13370
|
|
20240220,142000,26622155592,676,677,677,675,17738
|
|
20240220,141900,26610161118,677,679,679,676,13573
|
|
20240220,141800,26600968526,679,678,680,677,13935
|
|
20240220,141700,26591509992,679,677,680,676,28440
|
|
20240220,141600,26572233795,676,675,676,674,20883
|
|
20240220,141500,26558132823,675,669,675,669,24746
|
|
20240220,141400,26541490387,669,673,673,667,114391
|
|
20240220,141300,26464917266,674,678,679,674,28398
|
|
20240220,141200,26445711517,678,682,682,678,81889
|
|
20240220,141100,26390047301,682,680,682,680,17764
|
|
20240220,141000,26377947360,682,682,682,679,18990
|
|
20240220,140900,26365033137,679,682,683,679,23259
|
|
20240220,140800,26349198594,682,682,686,679,56345
|
|
20240220,140700,26310836031,681,680,682,679,31873
|
|
20240220,140600,26289154440,682,680,683,679,26805
|
|
20240220,140500,26270928797,680,680,683,680,72225
|
|
20240220,140400,26221754310,680,680,684,680,19121
|
|
20240220,140300,26208741863,680,682,693,680,36432
|
|
20240220,140200,26183875516,682,694,694,680,36017
|
|
20240220,140100,26159079619,694,696,697,694,52690
|
|
20240220,140000,26122420997,696,698,700,696,72065
|
|
20240220,135900,26072121542,698,692,699,688,72655
|
|
20240220,135800,26021660207,691,688,692,681,69333
|
|
20240220,135700,25974036005,686,687,693,686,143708
|
|
20240220,135600,25874991944,687,674,687,674,130032
|
|
20240220,135500,25786508579,674,667,677,667,118054
|
|
20240220,135400,25707557785,667,667,667,667,0
|
|
20240220,135300,25707557785,667,668,669,667,50724
|
|
20240220,135200,25673711309,668,676,676,668,92120
|
|
20240220,135100,25611925787,677,679,679,675,14425
|
|
20240220,135000,25602165812,679,682,683,678,21962
|
|
20240220,134900,25587228601,683,684,685,673,92838
|
|
20240220,134800,25524241554,684,686,686,681,15818
|
|
20240220,134700,25513419003,686,678,686,677,68400
|
|
20240220,134600,25466922968,678,678,678,677,19577
|
|
20240220,134500,25453659403,678,681,685,677,61066
|
|
20240220,134400,25412114536,681,681,684,680,24545
|
|
20240220,134300,25395403084,681,681,683,680,21283
|
|
20240220,134200,25380898611,680,679,683,679,41343
|
|
20240220,134100,25352770106,680,679,683,678,21148
|
|
20240220,134000,25338408952,679,682,687,676,31269
|
|
20240220,133900,25317118139,676,679,689,676,35614
|
|
20240220,133800,25293001767,674,689,691,672,143341
|
|
20240220,133700,25195179067,689,690,691,688,88831
|
|
20240220,133600,25134021119,691,691,693,690,36528
|
|
20240220,133500,25108787955,691,691,691,691,15927
|
|
20240220,133400,25097782398,691,693,693,691,9702
|
|
20240220,133300,25091071255,692,694,694,692,12446
|
|
20240220,133200,25082452933,694,694,694,693,21153
|
|
20240220,133100,25067785437,694,692,696,692,16753
|
|
20240220,133000,25056152866,693,691,693,691,5120
|
|
20240220,132900,25052614346,691,690,695,689,36713
|
|
20240220,132800,25027238429,689,695,696,688,128681
|
|
20240220,132700,24938389388,696,697,700,696,11094
|
|
20240220,132600,24930665454,697,698,700,697,18856
|
|
20240220,132500,24917520656,698,698,698,697,941
|
|
20240220,132400,24916863946,698,701,701,697,17607
|
|
20240220,132300,24904550899,701,701,702,699,18445
|
|
20240220,132200,24891627786,702,702,702,700,4072
|
|
20240220,132100,24888773310,701,701,702,700,7627
|
|
20240220,132000,24883426949,701,698,701,698,11442
|
|
20240220,131900,24875428344,698,699,699,695,29693
|
|
20240220,131800,24854744196,699,701,701,698,16968
|
|
20240220,131700,24842879018,701,702,702,700,12002
|
|
20240220,131600,24834465659,702,702,703,701,4995
|
|
20240220,131500,24830960210,702,704,704,701,6920
|
|
20240220,131400,24826107819,705,706,706,702,2848
|
|
20240220,131300,24824103166,706,706,706,704,8198
|
|
20240220,131200,24818317972,706,706,706,704,17468
|
|
20240220,131100,24806002161,703,704,706,703,17719
|
|
20240220,131000,24793526004,704,703,704,701,5066
|
|
20240220,130900,24789966486,701,703,703,701,5822
|
|
20240220,130800,24785881970,700,701,703,700,7423
|
|
20240220,130700,24780676979,701,703,705,700,30883
|
|
20240220,130600,24758982450,703,699,705,699,22473
|
|
20240220,130500,24743220119,699,698,699,698,7594
|
|
20240220,130400,24737915391,697,698,699,697,4476
|
|
20240220,130300,24734791400,699,699,700,698,17718
|
|
20240220,130200,24722416437,699,696,700,695,4132
|
|
20240220,130100,24719533505,696,699,699,693,66662
|
|
20240220,130000,24673147140,698,701,701,698,26598
|
|
20240220,125900,24654558216,701,699,701,699,2237
|
|
20240220,125800,24652992288,698,700,700,698,25789
|
|
20240220,125700,24634980516,700,700,700,698,38474
|
|
20240220,125600,24608079825,699,701,701,699,45575
|
|
20240220,125500,24576184035,700,702,702,700,13033
|
|
20240220,125400,24567055988,701,701,702,701,8780
|
|
20240220,125300,24560901205,701,701,702,701,11676
|
|
20240220,125200,24552715701,701,701,702,701,12995
|
|
20240220,125100,24543605079,701,703,703,701,8100
|
|
20240220,125000,24537920315,704,703,706,703,4377
|
|
20240220,124900,24534837983,702,702,704,700,6315
|
|
20240220,124800,24530401767,702,701,703,700,34158
|
|
20240220,124700,24506460670,701,702,703,701,11732
|
|
20240220,124600,24498230880,702,703,703,700,59223
|
|
20240220,124500,24456704122,702,705,705,702,41662
|
|
20240220,124400,24427382131,704,705,706,704,23736
|
|
20240220,124300,24410647627,706,706,706,705,5749
|
|
20240220,124200,24406589209,706,705,708,705,16518
|
|
20240220,124100,24394942544,705,706,709,705,19405
|
|
20240220,124000,24381226386,706,709,711,705,6454
|
|
20240220,123900,24376669076,706,709,710,705,18484
|
|
20240220,123800,24363615139,709,706,710,706,7216
|
|
20240220,123700,24358506838,706,707,711,706,4429
|
|
20240220,123600,24355375865,706,710,711,705,19691
|
|
20240220,123500,24341454761,706,708,712,706,10595
|
|
20240220,123400,24333954407,708,710,710,708,6936
|
|
20240220,123300,24329038934,709,707,710,707,8994
|
|
20240220,123200,24322673629,707,707,711,706,8436
|
|
20240220,123100,24316703726,707,710,711,705,24430
|
|
20240220,123000,24299427776,709,711,712,708,11435
|
|
20240220,122900,24291305712,712,711,713,711,23294
|
|
20240220,122800,24274719076,712,710,712,710,18936
|
|
20240220,122700,24261245000,710,710,712,708,26251
|
|
20240220,122600,24242588518,710,705,710,704,20926
|
|
20240220,122500,24227788781,704,711,712,703,73510
|
|
20240220,122400,24175783281,712,711,714,711,19598
|
|
20240220,122300,24161831566,715,711,715,711,31428
|
|
20240220,122200,24139397115,711,711,714,710,18985
|
|
20240220,122100,24125894569,711,713,715,710,45314
|
|
20240220,122000,24093564212,715,715,716,714,23132
|
|
20240220,121900,24077027304,715,716,717,710,47919
|
|
20240220,121800,24042880124,717,726,727,714,127254
|
|
20240220,121700,23951176166,725,725,738,713,284796
|
|
20240220,121600,23743797353,713,705,729,701,117323
|
|
20240220,121500,23659810038,701,700,705,699,14463
|
|
20240220,121400,23649667010,700,700,701,699,16143
|
|
20240220,121300,23638376373,700,700,700,698,4274
|
|
20240220,121200,23635389677,698,703,703,698,17078
|
|
20240220,121100,23623432329,700,700,701,700,14169
|
|
20240220,121000,23613505080,700,703,703,698,55598
|
|
20240220,120900,23574633872,703,705,707,703,6329
|
|
20240220,120800,23570176096,707,707,708,705,16265
|
|
20240220,120700,23558685589,706,708,708,706,6957
|
|
20240220,120600,23553766753,709,708,710,706,8447
|
|
20240220,120500,23547779827,710,708,710,706,9362
|
|
20240220,120400,23541138278,709,710,710,704,7774
|
|
20240220,120300,23535652647,711,709,712,709,29326
|
|
20240220,120200,23514819523,709,703,711,703,41081
|
|
20240220,120100,23485864701,705,711,711,702,63138
|
|
20240220,120000,23441265888,711,716,716,707,92145
|
|
20240220,115900,23375547536,716,706,716,705,83363
|
|
20240220,115800,23316196573,707,700,707,699,60943
|
|
20240220,115700,23273417415,700,700,700,699,806
|
|
20240220,115600,23272853810,700,699,700,699,4995
|
|
20240220,115500,23269357450,699,696,699,696,13215
|
|
20240220,115400,23260120841,699,698,699,696,8017
|
|
20240220,115300,23254533830,698,698,699,697,22871
|
|
20240220,115200,23238572000,698,697,698,696,11259
|
|
20240220,115100,23230731749,697,697,697,696,7393
|
|
20240220,115000,23225581621,698,697,699,697,14347
|
|
20240220,114900,23215580010,698,698,699,697,16603
|
|
20240220,114800,23203991980,698,699,700,698,25870
|
|
20240220,114700,23185926337,698,700,700,698,19879
|
|
20240220,114600,23172036564,700,701,701,698,18667
|
|
20240220,114500,23158975475,702,702,702,700,16906
|
|
20240220,114400,23147129689,702,698,702,698,33087
|
|
20240220,114300,23123969837,698,696,700,696,15762
|
|
20240220,114200,23112972313,697,700,701,696,57033
|
|
20240220,114100,23073163881,701,701,701,699,5109
|
|
20240220,114000,23069587579,700,704,704,699,10388
|
|
20240220,113900,23062298757,703,704,705,703,10977
|
|
20240220,113800,23054574391,704,700,704,700,23773
|
|
20240220,113700,23037877359,699,698,701,697,13555
|
|
20240220,113600,23028396012,698,702,702,697,24883
|
|
20240220,113500,23011026745,701,699,702,698,13732
|
|
20240220,113400,23001433739,698,700,702,698,27712
|
|
20240220,113300,22982041911,698,702,703,698,52476
|
|
20240220,113200,22945345231,703,703,703,699,17023
|
|
20240220,113100,22933419730,703,705,706,702,31865
|
|
20240220,113000,22910972726,705,698,705,697,76819
|
|
20240220,112900,22857156224,699,695,700,693,56192
|
|
20240220,112800,22818079090,693,702,703,693,667627
|
|
20240220,112700,22350929541,702,703,703,701,38764
|
|
20240220,112600,22323742067,704,702,704,701,49219
|
|
20240220,112500,22289172368,701,702,703,701,37404
|
|
20240220,112400,22262927909,701,703,704,701,54516
|
|
20240220,112300,22224634670,705,708,708,704,38364
|
|
20240220,112200,22197554091,708,706,708,706,33304
|
|
20240220,112100,22173992113,706,706,708,705,34499
|
|
20240220,112000,22149627567,706,703,707,703,29595
|
|
20240220,111900,22128767576,703,701,704,700,110825
|
|
20240220,111800,22050924041,701,706,706,700,193196
|
|
20240220,111700,21915156388,706,711,712,706,62000
|
|
20240220,111600,21871229318,711,711,712,711,36400
|
|
20240220,111500,21845323006,712,708,712,708,43606
|
|
20240220,111400,21814401793,709,712,712,708,69904
|
|
20240220,111300,21764825221,712,712,713,711,10439
|
|
20240220,111200,21757395646,712,710,715,709,33160
|
|
20240220,111100,21733836798,710,715,715,709,158588
|
|
20240220,111000,21621021865,716,715,717,714,16383
|
|
20240220,110900,21609309729,716,717,720,714,47480
|
|
20240220,110800,21575266703,718,714,718,712,66763
|
|
20240220,110700,21527571732,712,716,716,711,48888
|
|
20240220,110600,21492703530,715,714,718,713,52326
|
|
20240220,110500,21455292835,714,718,720,713,75412
|
|
20240220,110400,21401275880,719,719,719,717,69992
|
|
20240220,110300,21351016043,718,716,720,712,117835
|
|
20240220,110200,21266720569,716,722,723,714,104808
|
|
20240220,110100,21191600159,723,728,730,722,65132
|
|
20240220,110000,21144360950,727,730,730,723,57835
|
|
20240220,105900,21102365346,730,732,733,730,63898
|
|
20240220,105800,21055668462,732,732,733,730,29613
|
|
20240220,105700,21034000904,733,728,734,728,52254
|
|
20240220,105600,20995738110,727,732,732,724,108443
|
|
20240220,105500,20916892573,732,741,741,732,107134
|
|
20240220,105400,20837724474,740,734,741,732,125652
|
|
20240220,105300,20744967136,734,728,734,728,111047
|
|
20240220,105200,20663908720,727,724,729,723,142994
|
|
20240220,105100,20560069794,724,717,725,717,116330
|
|
20240220,105000,20476188737,716,711,716,707,206195
|
|
20240220,104900,20329732785,711,719,720,708,177154
|
|
20240220,104800,20203201565,719,722,723,718,87123
|
|
20240220,104700,20140459674,722,726,726,722,69930
|
|
20240220,104600,20089856123,726,725,727,724,24871
|
|
20240220,104500,20071815616,725,731,731,725,88550
|
|
20240220,104400,20007424203,731,722,732,722,261273
|
|
20240220,104300,19817435423,723,732,733,723,149547
|
|
20240220,104200,19708590899,733,738,738,731,178540
|
|
20240220,104100,19577620921,739,743,744,738,150609
|
|
20240220,104000,19466026739,744,745,747,742,79959
|
|
20240220,103900,19406500147,746,743,746,742,49658
|
|
20240220,103800,19369521321,745,738,745,734,76591
|
|
20240220,103700,19312872260,734,745,745,732,248629
|
|
20240220,103600,19129601356,745,755,756,740,219227
|
|
20240220,103500,18965873610,756,757,757,754,11792
|
|
20240220,103400,18956957856,756,753,757,753,25921
|
|
20240220,103300,18937385135,754,758,758,754,18993
|
|
20240220,103200,18923049652,758,754,758,753,40704
|
|
20240220,103100,18892307158,754,753,754,752,35198
|
|
20240220,103000,18865795498,752,753,754,752,19970
|
|
20240220,102900,18850769174,754,755,755,753,6674
|
|
20240220,102800,18845735994,755,756,756,752,17293
|
|
20240220,102700,18832704047,753,755,756,752,27908
|
|
20240220,102600,18811669647,756,754,756,754,16118
|
|
20240220,102500,18799510473,756,759,759,753,31571
|
|
20240220,102400,18775682115,759,759,759,756,30679
|
|
20240220,102300,18752429605,759,759,760,757,31861
|
|
20240220,102200,18728272667,759,755,760,755,62617
|
|
20240220,102100,18680898789,754,754,755,753,9945
|
|
20240220,102000,18673400601,754,756,757,754,34230
|
|
20240220,101900,18647565944,755,754,758,753,41570
|
|
20240220,101800,18616209345,753,755,757,752,54805
|
|
20240220,101700,18574884454,755,759,760,755,61060
|
|
20240220,101600,18528570529,760,757,760,754,23291
|
|
20240220,101500,18510918286,758,756,759,751,43737
|
|
20240220,101400,18477890621,757,752,757,752,34032
|
|
20240220,101300,18452241033,750,752,753,750,5485
|
|
20240220,101200,18448118014,752,753,754,749,38617
|
|
20240220,101100,18419123426,754,751,754,748,51372
|
|
20240220,101000,18380511334,748,751,751,747,75351
|
|
20240220,100900,18324102371,753,762,762,746,66818
|
|
20240220,100800,18273652435,762,760,766,757,89441
|
|
20240220,100700,18205341522,763,756,763,754,60547
|
|
20240220,100600,18159378173,754,757,759,745,97884
|
|
20240220,100500,18085675501,757,763,764,754,139063
|
|
20240220,100400,17979924210,762,752,764,752,112574
|
|
20240220,100300,17894679619,753,751,753,747,80962
|
|
20240220,100200,17833956279,751,747,754,746,57621
|
|
20240220,100100,17790791622,747,743,749,743,55628
|
|
20240220,100000,17749306976,743,751,752,740,146990
|
|
20240220,095900,17640090223,752,753,754,751,167131
|
|
20240220,095800,17514386732,752,754,755,752,75008
|
|
20240220,095700,17457887654,754,753,756,752,93937
|
|
20240220,095600,17387082362,754,752,756,751,181805
|
|
20240220,095500,17250095554,753,743,755,743,175233
|
|
20240220,095400,17118594966,742,744,748,741,103756
|
|
20240220,095300,17041384375,744,750,751,739,204126
|
|
20240220,095200,16889919646,751,744,753,743,95407
|
|
20240220,095100,16818534864,743,751,752,740,197629
|
|
20240220,095000,16671421945,752,757,760,750,98724
|
|
20240220,094900,16597032230,760,765,765,751,100340
|
|
20240220,094800,16520884528,765,755,767,755,119804
|
|
20240220,094700,16429465378,756,763,764,749,131583
|
|
20240220,094600,16329956855,747,772,774,746,263204
|
|
20240220,094500,16128045132,772,760,777,759,297974
|
|
20240220,094400,15899124909,760,747,762,745,193635
|
|
20240220,094300,15752800518,747,741,747,738,317034
|
|
20240220,094200,15517761090,742,742,742,742,0
|
|
20240220,094100,15517761090,742,754,754,742,313423
|
|
20240220,094000,15283684684,753,758,760,753,192141
|
|
20240220,093900,15138251046,757,752,758,751,159413
|
|
20240220,093800,15018203361,753,760,762,751,227614
|
|
20240220,093700,14846267352,760,751,764,750,250794
|
|
20240220,093600,14656297409,752,774,774,750,414635
|
|
20240220,093500,14341722330,772,775,786,770,401895
|
|
20240220,093400,14028854471,775,774,781,768,383654
|
|
20240220,093300,13731723285,775,760,775,756,535232
|
|
20240220,093200,13321845042,760,747,760,745,514730
|
|
20240220,093100,12934067636,747,779,780,743,853119
|
|
20240220,093000,12282286848,779,789,793,770,546335
|
|
20240220,092900,11856153637,790,790,794,778,724761
|
|
20240220,092800,11287296713,790,803,804,782,951724
|
|
20240220,092700,10534454300,803,845,846,797,1360314
|
|
20240220,092600,9419536461,843,833,848,830,1250139
|
|
20240220,092500,8368305204,833,824,833,818,969593
|
|
20240220,092400,7568805898,810,810,810,810,0
|
|
20240220,092300,7568805898,810,799,810,796,383327
|
|
20240220,092200,7260760315,799,788,809,785,930727
|
|
20240220,092100,6519901339,787,767,789,767,1238972
|
|
20240220,092000,5560621568,767,765,768,760,483719
|
|
20240220,091900,5190873879,766,753,770,750,774414
|
|
20240220,091800,4599289413,750,756,765,750,1040970
|
|
20240220,091700,3809962455,757,748,759,743,1023530
|
|
20240220,091600,3041952331,746,737,748,735,1422559
|
|
20240220,091500,1989115047,733,733,733,733,0
|
|
20240220,091400,1989115047,733,732,734,732,42034
|
|
20240220,091300,1958288871,732,708,734,705,917624
|
|
20240220,091200,1295593459,708,693,708,692,653280
|
|
20240220,091100,839201094,690,679,693,677,301925
|
|
20240220,091000,632523956,678,670,679,667,101326
|
|
20240220,090900,564339325,671,660,671,660,122375
|
|
20240220,090800,482781935,660,662,663,656,57991
|
|
20240220,090700,444517230,663,657,664,657,43367
|
|
20240220,090600,415808093,660,651,660,650,46633
|
|
20240220,090500,385270201,651,651,651,648,70737
|
|
20240220,090400,339304067,652,654,654,650,35576
|
|
20240220,090300,316108753,654,657,657,647,174071
|
|
20240220,090200,202692151,657,657,659,655,42273
|
|
20240220,090100,174924111,656,653,662,653,89679
|
|
20240220,090000,115811939,659,668,669,650,173696
|