595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185200,7962877320,642,642,642,642,39635
|
|
20240221,185100,7962877320,642,642,642,642,0
|
|
20240221,185000,7962877320,642,642,642,642,0
|
|
20240221,184900,7962877320,642,642,642,642,0
|
|
20240221,184800,7962877320,642,642,642,642,0
|
|
20240221,184700,7962877320,642,642,642,642,0
|
|
20240221,184600,7962877320,642,642,642,642,0
|
|
20240221,184500,7962877320,642,642,642,642,0
|
|
20240221,184400,7962877320,642,642,642,642,0
|
|
20240221,184300,7962877320,642,642,642,642,0
|
|
20240221,184200,7962877320,642,642,642,642,0
|
|
20240221,184100,7962877320,642,642,642,642,0
|
|
20240221,184000,7962877320,642,642,642,642,0
|
|
20240221,183900,7962877320,642,642,642,642,0
|
|
20240221,183800,7962877320,642,642,642,642,0
|
|
20240221,183700,7962877320,642,642,642,642,0
|
|
20240221,183600,7962877320,642,642,642,642,0
|
|
20240221,183500,7962877320,642,642,642,642,0
|
|
20240221,183400,7962877320,642,642,642,642,0
|
|
20240221,183300,7962877320,642,642,642,642,0
|
|
20240221,183200,7962877320,642,642,642,642,0
|
|
20240221,183100,7962877320,642,642,642,642,0
|
|
20240221,183000,7962877320,642,642,642,642,0
|
|
20240221,182900,7962877320,642,642,642,642,0
|
|
20240221,182800,7962877320,642,642,642,642,0
|
|
20240221,182700,7962877320,642,642,642,642,0
|
|
20240221,182600,7962877320,642,642,642,642,0
|
|
20240221,182500,7962877320,642,642,642,642,0
|
|
20240221,182400,7962877320,642,642,642,642,0
|
|
20240221,182300,7962877320,642,642,642,642,0
|
|
20240221,182200,7962877320,642,642,642,642,39635
|
|
20240221,182100,7962877320,642,642,642,642,0
|
|
20240221,182000,7962877320,642,642,642,642,0
|
|
20240221,181900,7962877320,642,642,642,642,0
|
|
20240221,181800,7962877320,642,642,642,642,0
|
|
20240221,181700,7962877320,642,642,642,642,0
|
|
20240221,181600,7962877320,642,642,642,642,0
|
|
20240221,181500,7962877320,642,642,642,642,0
|
|
20240221,181400,7962877320,642,642,642,642,0
|
|
20240221,181300,7962877320,642,642,642,642,0
|
|
20240221,181200,7962877320,642,642,642,642,0
|
|
20240221,181100,7962877320,642,642,642,642,0
|
|
20240221,181000,7962877320,642,642,642,642,0
|
|
20240221,180900,7962877320,642,642,642,642,0
|
|
20240221,180800,7962877320,642,642,642,642,0
|
|
20240221,180700,7962877320,642,642,642,642,0
|
|
20240221,180600,7962877320,642,642,642,642,0
|
|
20240221,180500,7962877320,642,642,642,642,0
|
|
20240221,180400,7962877320,642,642,642,642,0
|
|
20240221,180300,7962877320,642,642,642,642,0
|
|
20240221,180200,7962877320,642,642,642,642,0
|
|
20240221,180100,7962877320,642,642,642,642,0
|
|
20240221,180000,7962877320,642,642,642,642,0
|
|
20240221,175900,7962877320,642,642,642,642,0
|
|
20240221,175800,7962877320,642,642,642,642,0
|
|
20240221,175700,7962877320,642,642,642,642,0
|
|
20240221,175600,7962877320,642,642,642,642,0
|
|
20240221,175500,7962877320,642,642,642,642,0
|
|
20240221,175400,7962877320,642,642,642,642,0
|
|
20240221,175300,7962877320,642,642,642,642,0
|
|
20240221,175200,7962877320,642,642,642,642,39635
|
|
20240221,175100,7962877320,642,642,642,642,0
|
|
20240221,175000,7962877320,642,642,642,642,0
|
|
20240221,174900,7962877320,642,642,642,642,0
|
|
20240221,174800,7962877320,642,642,642,642,0
|
|
20240221,174700,7962877320,642,642,642,642,0
|
|
20240221,174600,7962877320,642,642,642,642,0
|
|
20240221,174500,7962877320,642,642,642,642,0
|
|
20240221,174400,7962877320,642,642,642,642,0
|
|
20240221,174300,7962877320,642,642,642,642,0
|
|
20240221,174200,7962877320,642,642,642,642,0
|
|
20240221,174100,7962877320,642,642,642,642,0
|
|
20240221,174000,7962877320,642,642,642,642,0
|
|
20240221,173900,7962877320,642,642,642,642,0
|
|
20240221,173800,7962877320,642,642,642,642,0
|
|
20240221,173700,7962877320,642,642,642,642,0
|
|
20240221,173600,7962877320,642,642,642,642,0
|
|
20240221,173500,7962877320,642,642,642,642,0
|
|
20240221,173400,7962877320,642,642,642,642,0
|
|
20240221,173300,7962877320,642,642,642,642,0
|
|
20240221,173200,7962877320,642,642,642,642,0
|
|
20240221,173100,7962877320,642,642,642,642,0
|
|
20240221,173000,7962877320,642,642,642,642,0
|
|
20240221,172900,7962877320,642,642,642,642,0
|
|
20240221,172800,7962877320,642,642,642,642,0
|
|
20240221,172700,7962877320,642,642,642,642,0
|
|
20240221,172600,7962877320,642,642,642,642,0
|
|
20240221,172500,7962877320,642,642,642,642,0
|
|
20240221,172400,7962877320,642,642,642,642,0
|
|
20240221,172300,7962877320,642,642,642,642,0
|
|
20240221,172200,7962877320,642,642,642,642,39635
|
|
20240221,172100,7962877320,642,642,642,642,0
|
|
20240221,172000,7962877320,642,642,642,642,0
|
|
20240221,171900,7962877320,642,642,642,642,0
|
|
20240221,171800,7962877320,642,642,642,642,0
|
|
20240221,171700,7962877320,642,642,642,642,0
|
|
20240221,171600,7962877320,642,642,642,642,0
|
|
20240221,171500,7962877320,642,642,642,642,0
|
|
20240221,171400,7962877320,642,642,642,642,0
|
|
20240221,171300,7962877320,642,642,642,642,0
|
|
20240221,171200,7962877320,642,642,642,642,0
|
|
20240221,171100,7962877320,642,642,642,642,0
|
|
20240221,171000,7962877320,642,642,642,642,0
|
|
20240221,170900,7962877320,642,642,642,642,0
|
|
20240221,170800,7962877320,642,642,642,642,0
|
|
20240221,170700,7962877320,642,642,642,642,0
|
|
20240221,170600,7962877320,642,642,642,642,0
|
|
20240221,170500,7962877320,642,642,642,642,0
|
|
20240221,170400,7962877320,642,642,642,642,0
|
|
20240221,170300,7962877320,642,642,642,642,0
|
|
20240221,170200,7962877320,642,642,642,642,0
|
|
20240221,170100,7962877320,642,642,642,642,0
|
|
20240221,170000,7962877320,642,642,642,642,0
|
|
20240221,165900,7962877320,642,642,642,642,0
|
|
20240221,165800,7962877320,642,642,642,642,0
|
|
20240221,165700,7962877320,642,642,642,642,0
|
|
20240221,165600,7962877320,642,642,642,642,0
|
|
20240221,165500,7962877320,642,642,642,642,0
|
|
20240221,165400,7962877320,642,642,642,642,0
|
|
20240221,165300,7962877320,642,642,642,642,0
|
|
20240221,165200,7962877320,642,642,642,642,39635
|
|
20240221,165100,7962877320,642,642,642,642,0
|
|
20240221,165000,7962877320,642,642,642,642,0
|
|
20240221,164900,7962877320,642,642,642,642,0
|
|
20240221,164800,7962877320,642,642,642,642,0
|
|
20240221,164700,7962877320,642,642,642,642,0
|
|
20240221,164600,7962877320,642,642,642,642,0
|
|
20240221,164500,7962877320,642,642,642,642,0
|
|
20240221,164400,7962877320,642,642,642,642,0
|
|
20240221,164300,7962877320,642,642,642,642,0
|
|
20240221,164200,7962877320,642,642,642,642,0
|
|
20240221,164100,7962877320,642,642,642,642,0
|
|
20240221,164000,7962877320,642,642,642,642,0
|
|
20240221,163900,7962877320,642,642,642,642,0
|
|
20240221,163800,7962877320,642,642,642,642,0
|
|
20240221,163700,7962877320,642,642,642,642,0
|
|
20240221,163600,7962877320,642,642,642,642,0
|
|
20240221,163500,7962877320,642,642,642,642,0
|
|
20240221,163400,7962877320,642,642,642,642,0
|
|
20240221,163300,7962877320,642,642,642,642,0
|
|
20240221,163200,7962877320,642,642,642,642,0
|
|
20240221,163100,7962877320,642,642,642,642,0
|
|
20240221,163000,7962877320,642,642,642,642,0
|
|
20240221,162900,7962877320,642,642,642,642,0
|
|
20240221,162800,7962877320,642,642,642,642,0
|
|
20240221,162700,7962877320,642,642,642,642,0
|
|
20240221,162600,7962877320,642,642,642,642,0
|
|
20240221,162500,7962877320,642,642,642,642,0
|
|
20240221,162400,7962877320,642,642,642,642,0
|
|
20240221,162300,7962877320,642,642,642,642,0
|
|
20240221,162200,7962877320,642,642,642,642,39635
|
|
20240221,162100,7962877320,642,642,642,642,0
|
|
20240221,162000,7962877320,642,642,642,642,0
|
|
20240221,161900,7962877320,642,642,642,642,0
|
|
20240221,161800,7962877320,642,642,642,642,0
|
|
20240221,161700,7962877320,642,642,642,642,0
|
|
20240221,161600,7962877320,642,642,642,642,0
|
|
20240221,161500,7962877320,642,642,642,642,0
|
|
20240221,161400,7962877320,642,642,642,642,0
|
|
20240221,161300,7962877320,642,642,642,642,0
|
|
20240221,161200,7962877320,642,642,642,642,0
|
|
20240221,161100,7962877320,642,642,642,642,0
|
|
20240221,161000,7962877320,642,642,642,642,0
|
|
20240221,160900,7962877320,642,642,642,642,0
|
|
20240221,160800,7962877320,642,642,642,642,0
|
|
20240221,160700,7962877320,642,642,642,642,0
|
|
20240221,160600,7962877320,642,642,642,642,0
|
|
20240221,160500,7962877320,642,642,642,642,0
|
|
20240221,160400,7962877320,642,642,642,642,0
|
|
20240221,160300,7962877320,642,642,642,642,0
|
|
20240221,160200,7962877320,642,642,642,642,0
|
|
20240221,160100,7962877320,642,642,642,642,0
|
|
20240221,160000,7962877320,642,642,642,642,0
|
|
20240221,155900,7962877320,642,642,642,642,0
|
|
20240221,155800,7962877320,642,642,642,642,0
|
|
20240221,155700,7962877320,642,642,642,642,0
|
|
20240221,155600,7962877320,642,642,642,642,0
|
|
20240221,155500,7962877320,642,642,642,642,0
|
|
20240221,155400,7962877320,642,642,642,642,0
|
|
20240221,155300,7962877320,642,642,642,642,0
|
|
20240221,155200,7962877320,642,642,642,642,39635
|
|
20240221,155100,7962877320,642,642,642,642,0
|
|
20240221,155000,7962877320,642,642,642,642,0
|
|
20240221,154900,7962877320,642,642,642,642,0
|
|
20240221,154800,7962877320,642,642,642,642,0
|
|
20240221,154700,7962877320,642,642,642,642,0
|
|
20240221,154600,7962877320,642,642,642,642,0
|
|
20240221,154500,7962877320,642,642,642,642,0
|
|
20240221,154400,7962877320,642,642,642,642,0
|
|
20240221,154300,7962877320,642,642,642,642,0
|
|
20240221,154200,7962877320,642,642,642,642,0
|
|
20240221,154100,7962877320,642,642,642,642,0
|
|
20240221,154000,7962877320,642,642,642,642,0
|
|
20240221,153900,7962877320,642,642,642,642,0
|
|
20240221,153800,7962877320,642,642,642,642,0
|
|
20240221,153700,7962877320,642,642,642,642,0
|
|
20240221,153600,7962877320,642,642,642,642,0
|
|
20240221,153500,7962877320,642,642,642,642,0
|
|
20240221,153400,7962877320,642,642,642,642,0
|
|
20240221,153300,7962877320,642,642,642,642,0
|
|
20240221,153200,7962877320,642,642,642,642,0
|
|
20240221,153100,7962877320,642,642,642,642,0
|
|
20240221,153000,7962877320,642,642,642,642,39635
|
|
20240221,152900,7937431650,642,642,642,642,0
|
|
20240221,152800,7937431650,642,642,642,642,0
|
|
20240221,152700,7937431650,642,642,642,642,0
|
|
20240221,152600,7937431650,642,642,642,642,0
|
|
20240221,152500,7937431650,642,642,642,642,0
|
|
20240221,152400,7937431650,642,642,642,642,0
|
|
20240221,152300,7937431650,642,642,642,642,0
|
|
20240221,152200,7937431650,642,642,642,642,0
|
|
20240221,152100,7937431650,642,642,642,642,0
|
|
20240221,152000,7937431650,642,642,642,642,0
|
|
20240221,151900,7937431650,642,641,644,641,13385
|
|
20240221,151800,7928839736,642,641,642,640,11878
|
|
20240221,151700,7921223429,641,641,641,640,10890
|
|
20240221,151600,7914250214,640,641,641,640,19215
|
|
20240221,151500,7901939561,641,642,642,640,28049
|
|
20240221,151400,7883982210,642,642,642,641,7944
|
|
20240221,151300,7878884087,642,642,642,640,13296
|
|
20240221,151200,7870361425,642,641,642,640,12854
|
|
20240221,151100,7862125907,640,642,642,640,26658
|
|
20240221,151000,7845051207,642,644,644,641,16386
|
|
20240221,150900,7834539119,645,645,645,643,1606
|
|
20240221,150800,7833503474,645,642,646,642,12315
|
|
20240221,150700,7825593773,642,644,645,642,4688
|
|
20240221,150600,7822579863,645,642,645,641,2542
|
|
20240221,150500,7820948657,641,642,642,641,18174
|
|
20240221,150400,7809292559,642,641,642,640,14622
|
|
20240221,150300,7799923608,640,641,641,640,21236
|
|
20240221,150200,7786331551,641,641,641,640,20445
|
|
20240221,150100,7773230208,641,642,642,640,10097
|
|
20240221,150000,7766755435,642,647,647,640,20276
|
|
20240221,145900,7753740120,648,648,648,643,8339
|
|
20240221,145800,7748338213,648,639,648,639,22912
|
|
20240221,145700,7733613186,640,638,641,638,18936
|
|
20240221,145600,7721503676,638,637,638,637,50805
|
|
20240221,145500,7689110440,637,641,641,637,35219
|
|
20240221,145400,7666600498,641,644,644,640,38570
|
|
20240221,145300,7641863716,645,647,647,645,33337
|
|
20240221,145200,7620358199,646,648,648,646,48050
|
|
20240221,145100,7589285630,648,650,650,647,23818
|
|
20240221,145000,7573843241,653,655,655,650,16370
|
|
20240221,144900,7563168739,650,655,656,650,32232
|
|
20240221,144800,7542159186,655,657,657,655,4482
|
|
20240221,144700,7539220196,657,657,657,656,5873
|
|
20240221,144600,7535367187,656,654,657,653,13452
|
|
20240221,144500,7526552658,654,655,656,653,21045
|
|
20240221,144400,7512773266,656,653,656,653,4695
|
|
20240221,144300,7509699582,653,651,653,651,7997
|
|
20240221,144200,7504481770,652,653,653,650,11534
|
|
20240221,144100,7496959764,650,653,653,650,41665
|
|
20240221,144000,7469862604,653,656,656,651,44598
|
|
20240221,143900,7440672733,656,658,659,656,46463
|
|
20240221,143800,7410162546,658,660,660,657,41374
|
|
20240221,143700,7382879721,660,662,663,660,72483
|
|
20240221,143600,7334999057,663,664,665,662,36563
|
|
20240221,143500,7310737113,665,665,665,664,5474
|
|
20240221,143400,7307098296,665,665,665,664,12638
|
|
20240221,143300,7298704436,665,664,665,663,14413
|
|
20240221,143200,7289134164,664,664,664,663,8990
|
|
20240221,143100,7283168451,664,663,665,663,18004
|
|
20240221,143000,7271231576,664,664,665,664,10557
|
|
20240221,142900,7264221662,665,665,665,664,10573
|
|
20240221,142800,7257200341,665,664,665,664,4898
|
|
20240221,142700,7253948055,664,665,665,664,20781
|
|
20240221,142600,7240144791,665,664,665,664,18849
|
|
20240221,142500,7227626789,665,665,665,664,19073
|
|
20240221,142400,7214958087,665,666,666,664,52207
|
|
20240221,142300,7180240760,665,666,667,665,21313
|
|
20240221,142200,7166047156,667,667,668,666,14175
|
|
20240221,142100,7156593222,668,667,668,667,22033
|
|
20240221,142000,7141896956,668,668,669,667,13283
|
|
20240221,141900,7133030110,668,670,670,668,10633
|
|
20240221,141800,7125925331,669,670,670,667,13120
|
|
20240221,141700,7117158477,670,671,671,670,13285
|
|
20240221,141600,7108257324,671,670,671,670,7948
|
|
20240221,141500,7102931701,671,670,671,670,6480
|
|
20240221,141400,7098589729,670,670,670,668,4214
|
|
20240221,141300,7095768764,670,670,670,670,1934
|
|
20240221,141200,7094472984,671,671,671,667,14904
|
|
20240221,141100,7084523399,671,670,671,668,16093
|
|
20240221,141000,7073757869,669,671,671,669,6308
|
|
20240221,140900,7069533210,671,667,671,667,5523
|
|
20240221,140800,7065837368,667,668,668,667,4102
|
|
20240221,140700,7063101139,668,669,669,668,8518
|
|
20240221,140600,7057403397,669,668,669,668,7544
|
|
20240221,140500,7052356511,667,669,669,667,32262
|
|
20240221,140400,7030833300,670,670,670,669,7494
|
|
20240221,140300,7025813907,669,669,670,669,3871
|
|
20240221,140200,7023224139,668,668,668,667,1808
|
|
20240221,140100,7022016812,668,667,671,667,9739
|
|
20240221,140000,7015517563,666,668,671,666,30015
|
|
20240221,135900,6995489393,668,667,668,667,8783
|
|
20240221,135800,6989629718,667,669,669,667,9282
|
|
20240221,135700,6983431010,669,670,670,667,33800
|
|
20240221,135600,6960843578,670,669,671,669,11128
|
|
20240221,135500,6953397018,671,673,673,669,10663
|
|
20240221,135400,6946250458,673,669,673,669,20679
|
|
20240221,135300,6932394099,669,671,671,669,27125
|
|
20240221,135200,6914208021,671,672,673,670,57434
|
|
20240221,135100,6875658391,672,671,672,671,15677
|
|
20240221,135000,6865138412,672,673,674,671,30476
|
|
20240221,134900,6844643470,674,671,676,670,57847
|
|
20240221,134800,6805831703,669,683,683,669,126223
|
|
20240221,134700,6720819187,682,681,684,681,7627
|
|
20240221,134600,6715612878,681,682,682,680,28366
|
|
20240221,134500,6696297987,681,681,685,681,15431
|
|
20240221,134400,6685764632,680,684,684,677,47089
|
|
20240221,134300,6653839684,684,689,689,679,55214
|
|
20240221,134200,6616006254,688,688,692,687,185954
|
|
20240221,134100,6487756309,685,672,689,671,302551
|
|
20240221,134000,6281609053,671,666,672,665,45089
|
|
20240221,133900,6251450917,665,665,665,664,18321
|
|
20240221,133800,6239269171,665,665,665,665,19144
|
|
20240221,133700,6226538411,665,666,666,665,7770
|
|
20240221,133600,6221366071,666,666,666,666,621
|
|
20240221,133500,6220952485,666,667,667,666,3782
|
|
20240221,133400,6218433473,666,667,667,665,4128
|
|
20240221,133300,6215684133,666,665,666,665,21029
|
|
20240221,133200,6201686838,666,666,666,665,7266
|
|
20240221,133100,6196849771,666,667,667,666,8544
|
|
20240221,133000,6191159180,666,667,667,666,16734
|
|
20240221,132900,6180002117,666,667,669,666,18271
|
|
20240221,132800,6167821482,667,666,668,666,7322
|
|
20240221,132700,6162939528,666,665,666,665,14944
|
|
20240221,132600,6152988556,666,666,666,665,2864
|
|
20240221,132500,6151081842,665,666,666,665,4475
|
|
20240221,132400,6148102937,666,666,666,666,5674
|
|
20240221,132300,6144324053,666,665,666,664,20834
|
|
20240221,132200,6130451135,665,665,665,665,1161
|
|
20240221,132100,6129679070,665,665,665,664,5607
|
|
20240221,132000,6125952906,665,664,665,664,9386
|
|
20240221,131900,6119718908,664,664,664,663,13447
|
|
20240221,131800,6110801802,664,664,664,663,18719
|
|
20240221,131700,6098389305,663,664,665,663,24897
|
|
20240221,131600,6081858448,664,664,665,664,4438
|
|
20240221,131500,6078911113,664,665,665,664,11011
|
|
20240221,131400,6071597179,665,664,665,664,5634
|
|
20240221,131300,6067853105,664,664,665,664,15659
|
|
20240221,131200,6057455518,664,665,665,664,32906
|
|
20240221,131100,6035601354,665,666,666,665,23884
|
|
20240221,131000,6019705896,667,666,667,666,9729
|
|
20240221,130900,6013223663,667,667,667,665,9079
|
|
20240221,130800,6007171627,665,665,667,665,8550
|
|
20240221,130700,6001478048,665,667,667,665,33239
|
|
20240221,130600,5979348134,668,668,668,667,5481
|
|
20240221,130500,5975688814,668,669,670,668,23272
|
|
20240221,130400,5960127395,669,669,670,668,15342
|
|
20240221,130300,5949863129,670,667,670,667,9138
|
|
20240221,130200,5943758607,668,668,668,667,3466
|
|
20240221,130100,5941443322,668,668,668,667,6040
|
|
20240221,130000,5937410706,668,668,669,667,11339
|
|
20240221,125900,5929839709,668,669,669,668,6985
|
|
20240221,125800,5925172688,669,667,669,667,3133
|
|
20240221,125700,5923081628,667,667,667,665,21690
|
|
20240221,125600,5908635315,666,667,669,666,10479
|
|
20240221,125500,5901651756,666,666,667,666,8619
|
|
20240221,125400,5895909898,666,667,667,665,16056
|
|
20240221,125300,5885209630,667,667,667,667,21042
|
|
20240221,125200,5871174616,667,667,667,667,0
|
|
20240221,125100,5871174616,667,667,667,667,5821
|
|
20240221,125000,5867292009,667,668,669,667,47193
|
|
20240221,124900,5835787365,668,668,669,668,1107
|
|
20240221,124800,5835047877,668,670,670,668,10896
|
|
20240221,124700,5827759624,669,669,670,669,28208
|
|
20240221,124600,5808886972,670,669,671,669,15179
|
|
20240221,124500,5798724188,670,669,670,669,9908
|
|
20240221,124400,5792091240,670,671,671,670,20314
|
|
20240221,124300,5778480833,671,671,671,670,1920
|
|
20240221,124200,5777194155,671,670,671,670,6187
|
|
20240221,124100,5773047480,671,670,671,670,3738
|
|
20240221,124000,5770541758,669,670,670,669,27503
|
|
20240221,123900,5752131316,670,670,670,669,5085
|
|
20240221,123800,5748725631,670,670,671,668,17048
|
|
20240221,123700,5737304776,669,668,670,667,13588
|
|
20240221,123600,5728207531,668,669,669,668,3226
|
|
20240221,123500,5726051549,668,670,670,668,3156
|
|
20240221,123400,5723943339,668,668,670,667,6556
|
|
20240221,123300,5719564639,670,668,670,667,15843
|
|
20240221,123200,5708995514,669,669,669,668,13396
|
|
20240221,123100,5700043197,668,668,669,668,12957
|
|
20240221,123000,5691386921,669,669,670,668,8457
|
|
20240221,122900,5685731844,670,670,670,669,6966
|
|
20240221,122800,5681070197,671,669,672,668,13899
|
|
20240221,122700,5671757498,668,669,669,668,6125
|
|
20240221,122600,5667662452,669,669,670,667,8822
|
|
20240221,122500,5661763405,669,667,669,667,5971
|
|
20240221,122400,5657780694,667,669,669,667,19461
|
|
20240221,122300,5644790597,668,668,669,667,19299
|
|
20240221,122200,5631899976,668,668,668,667,16981
|
|
20240221,122100,5620563067,669,668,669,668,3947
|
|
20240221,122000,5617926248,669,670,670,668,10609
|
|
20240221,121900,5610834016,670,669,670,667,97219
|
|
20240221,121800,5545910631,668,671,674,668,21581
|
|
20240221,121700,5531460996,670,674,675,668,139526
|
|
20240221,121600,5437915101,673,674,674,673,13412
|
|
20240221,121500,5428876089,675,675,677,675,7990
|
|
20240221,121400,5423482439,675,677,678,675,43840
|
|
20240221,121300,5393864856,678,678,679,677,7278
|
|
20240221,121200,5388930973,679,678,679,677,8332
|
|
20240221,121100,5383285403,678,680,680,678,5691
|
|
20240221,121000,5379416586,680,681,681,680,4705
|
|
20240221,120900,5376217176,681,681,681,680,37497
|
|
20240221,120800,5350703102,681,678,681,677,22169
|
|
20240221,120700,5335650657,679,678,679,677,955
|
|
20240221,120600,5335003506,676,677,678,676,6372
|
|
20240221,120500,5330689897,677,676,677,676,8425
|
|
20240221,120400,5324989311,676,678,678,676,9040
|
|
20240221,120300,5318870628,678,678,678,678,3790
|
|
20240221,120200,5316301008,679,680,680,679,1196
|
|
20240221,120100,5315487757,680,680,680,680,6533
|
|
20240221,120000,5311045317,680,677,680,677,7275
|
|
20240221,115900,5306102435,678,677,678,677,4689
|
|
20240221,115800,5302924636,676,675,678,675,5434
|
|
20240221,115700,5299250240,676,677,677,676,11783
|
|
20240221,115600,5291274756,674,677,677,674,21798
|
|
20240221,115500,5276555701,677,678,679,677,9630
|
|
20240221,115400,5270026485,678,680,680,678,23810
|
|
20240221,115300,5253872646,680,679,680,679,8962
|
|
20240221,115200,5247786510,680,681,681,679,5131
|
|
20240221,115100,5244297786,681,682,682,681,13736
|
|
20240221,115000,5234941426,682,682,683,680,2239
|
|
20240221,114900,5233416185,682,684,684,682,1001
|
|
20240221,114800,5232733501,685,679,685,679,16160
|
|
20240221,114700,5221738519,679,680,680,679,7990
|
|
20240221,114600,5216309546,680,684,684,677,101381
|
|
20240221,114500,5147501375,684,685,685,684,7418
|
|
20240221,114400,5142426548,685,685,686,685,3209
|
|
20240221,114300,5140228316,685,686,687,685,20840
|
|
20240221,114200,5125930569,687,683,687,683,5665
|
|
20240221,114100,5122048845,683,686,687,683,27336
|
|
20240221,114000,5103315029,686,687,688,686,30064
|
|
20240221,113900,5082677696,687,691,691,685,42962
|
|
20240221,113800,5053048551,691,688,695,683,189376
|
|
20240221,113700,4921960633,692,678,693,678,53207
|
|
20240221,113600,4885574423,679,674,679,673,9304
|
|
20240221,113500,4879293302,673,673,673,672,11464
|
|
20240221,113400,4871578617,673,675,675,673,23957
|
|
20240221,113300,4855446836,675,675,675,675,12442
|
|
20240221,113200,4847048486,675,676,676,675,11141
|
|
20240221,113100,4839526549,675,677,679,675,12155
|
|
20240221,113000,4831304183,678,679,679,678,9968
|
|
20240221,112900,4824543329,679,679,680,679,584
|
|
20240221,112800,4824146688,679,679,679,679,1
|
|
20240221,112700,4824146009,675,678,679,675,111161
|
|
20240221,112600,4749041156,677,679,679,677,1792
|
|
20240221,112500,4747825605,678,680,680,678,5674
|
|
20240221,112400,4743973272,680,677,680,677,163
|
|
20240221,112300,4743862775,680,677,680,675,6083
|
|
20240221,112200,4739739561,676,677,677,675,6082
|
|
20240221,112100,4735631122,676,679,679,676,1902
|
|
20240221,112000,4734343720,679,683,683,673,35561
|
|
20240221,111900,4710264363,683,687,687,683,17293
|
|
20240221,111800,4698412589,688,687,688,684,18019
|
|
20240221,111700,4686048161,687,689,693,687,155731
|
|
20240221,111600,4578433552,688,673,690,673,86185
|
|
20240221,111500,4519672028,675,673,675,671,29137
|
|
20240221,111400,4500069938,672,673,673,672,3359
|
|
20240221,111300,4497811200,672,672,672,672,4641
|
|
20240221,111200,4494692448,672,674,674,672,12284
|
|
20240221,111100,4486431963,673,673,673,673,47
|
|
20240221,111000,4486400332,673,674,674,673,27970
|
|
20240221,110900,4467576472,674,675,675,673,17673
|
|
20240221,110800,4455668083,675,673,675,673,1761
|
|
20240221,110700,4454480795,673,673,674,673,2697
|
|
20240221,110600,4452665704,673,674,675,673,952
|
|
20240221,110500,4452024132,674,675,675,674,768
|
|
20240221,110400,4451506298,675,675,675,674,3261
|
|
20240221,110300,4449306213,675,675,675,674,18496
|
|
20240221,110200,4436822693,675,674,675,673,7839
|
|
20240221,110100,4431538594,675,674,675,674,14687
|
|
20240221,110000,4421639505,673,673,674,673,1301
|
|
20240221,105900,4420762931,673,672,673,671,18565
|
|
20240221,105800,4408288625,672,672,672,671,13214
|
|
20240221,105700,4399417865,672,672,672,671,8248
|
|
20240221,105600,4393880055,671,671,672,670,7758
|
|
20240221,105500,4388679154,671,671,672,670,13439
|
|
20240221,105400,4379665716,671,672,672,670,10869
|
|
20240221,105300,4372372611,670,672,673,670,37915
|
|
20240221,105200,4346931126,671,672,673,671,18734
|
|
20240221,105100,4334339376,671,672,672,671,5957
|
|
20240221,105000,4330340650,672,673,674,672,4570
|
|
20240221,104900,4327267443,674,674,674,673,4619
|
|
20240221,104800,4324154417,674,671,675,671,3821
|
|
20240221,104700,4321584887,671,672,673,671,7002
|
|
20240221,104600,4316884087,673,670,673,670,429
|
|
20240221,104500,4316595403,670,672,674,670,23175
|
|
20240221,104400,4301041816,673,672,673,671,2833
|
|
20240221,104300,4299136829,672,672,672,671,4939
|
|
20240221,104200,4295818305,672,672,672,671,3483
|
|
20240221,104100,4293478872,672,672,672,671,9145
|
|
20240221,104000,4287338924,672,671,673,671,12058
|
|
20240221,103900,4279237352,675,671,675,668,59653
|
|
20240221,103800,4239300256,671,675,677,671,58906
|
|
20240221,103700,4199655872,675,680,680,675,5893
|
|
20240221,103600,4195667105,678,680,680,678,18513
|
|
20240221,103500,4183090917,679,678,680,676,15809
|
|
20240221,103400,4172360391,678,676,678,675,10074
|
|
20240221,103300,4165551994,676,681,682,676,10823
|
|
20240221,103200,4158208285,681,675,681,673,94892
|
|
20240221,103100,4093720127,675,671,676,671,17430
|
|
20240221,103000,4081992903,672,671,672,671,10492
|
|
20240221,102900,4074952395,672,673,673,672,14285
|
|
20240221,102800,4065352678,673,672,673,671,2776
|
|
20240221,102700,4063487050,672,670,672,670,4600
|
|
20240221,102600,4060397886,671,672,672,670,4992
|
|
20240221,102500,4057052617,672,670,672,670,18843
|
|
20240221,102400,4044427323,672,672,672,670,18885
|
|
20240221,102300,4031741025,672,672,672,669,39146
|
|
20240221,102200,4005462085,673,673,673,670,4321
|
|
20240221,102100,4002560922,673,670,673,669,1778
|
|
20240221,102000,4001366270,671,668,671,668,18872
|
|
20240221,101900,3988748826,668,668,669,668,5778
|
|
20240221,101800,3984886661,668,669,671,668,26229
|
|
20240221,101700,3967359164,668,672,672,668,31080
|
|
20240221,101600,3946550596,670,672,672,670,96477
|
|
20240221,101500,3881858207,672,671,672,671,13004
|
|
20240221,101400,3873126638,671,674,674,671,48902
|
|
20240221,101300,3840267624,674,673,675,672,14232
|
|
20240221,101200,3830700864,673,673,675,672,44138
|
|
20240221,101100,3800992818,673,674,674,673,50305
|
|
20240221,101000,3767104367,675,676,676,674,23595
|
|
20240221,100900,3751175791,676,677,677,675,22494
|
|
20240221,100800,3735971752,677,678,678,677,10945
|
|
20240221,100700,3728559701,676,679,679,676,15086
|
|
20240221,100600,3718340012,679,678,679,676,10215
|
|
20240221,100500,3711418402,676,679,680,676,62217
|
|
20240221,100400,3669166393,679,680,681,676,23505
|
|
20240221,100300,3653216199,679,681,681,679,44191
|
|
20240221,100200,3623159775,682,681,682,681,9674
|
|
20240221,100100,3616568667,682,682,682,681,6779
|
|
20240221,100000,3611948181,685,682,685,681,18245
|
|
20240221,095900,3599494895,682,681,686,680,6100
|
|
20240221,095800,3595341274,681,683,684,680,31701
|
|
20240221,095700,3573723084,684,688,688,683,16280
|
|
20240221,095600,3562568670,688,691,693,688,52497
|
|
20240221,095500,3526336305,691,696,696,689,115714
|
|
20240221,095400,3445951637,693,689,697,689,32001
|
|
20240221,095300,3423829619,689,685,689,684,25766
|
|
20240221,095200,3406155979,684,681,684,681,17746
|
|
20240221,095100,3394050144,681,675,681,675,14718
|
|
20240221,095000,3384067558,675,673,676,673,25192
|
|
20240221,094900,3367086525,673,674,674,672,43417
|
|
20240221,094800,3337880129,673,675,676,671,78588
|
|
20240221,094700,3284972853,674,676,676,673,40526
|
|
20240221,094600,3257650750,675,676,677,675,51439
|
|
20240221,094500,3222906108,676,678,678,676,53552
|
|
20240221,094400,3186637848,678,680,680,678,31061
|
|
20240221,094300,3165565881,680,681,681,679,37972
|
|
20240221,094200,3139753209,681,682,682,681,11214
|
|
20240221,094100,3132113275,681,681,681,681,19943
|
|
20240221,094000,3118532092,681,683,683,681,57205
|
|
20240221,093900,3079482799,682,682,683,681,7209
|
|
20240221,093800,3074566609,682,682,683,682,33804
|
|
20240221,093700,3051499236,682,682,683,682,9390
|
|
20240221,093600,3045093326,682,685,685,682,40142
|
|
20240221,093500,3017641025,684,684,685,683,21487
|
|
20240221,093400,3002938317,685,683,685,682,16811
|
|
20240221,093300,2991434802,684,684,685,682,19424
|
|
20240221,093200,2978151164,685,683,685,682,16038
|
|
20240221,093100,2967189335,682,682,683,680,39777
|
|
20240221,093000,2940098733,683,684,684,682,38004
|
|
20240221,092900,2914136386,683,682,684,681,20566
|
|
20240221,092800,2900109894,684,684,686,681,69613
|
|
20240221,092700,2852523546,684,682,686,682,32560
|
|
20240221,092600,2830273701,681,680,687,680,47060
|
|
20240221,092500,2798235658,680,686,688,680,114393
|
|
20240221,092400,2720228238,686,686,690,685,76731
|
|
20240221,092300,2667593132,685,692,693,684,61917
|
|
20240221,092200,2625030510,692,690,693,688,40616
|
|
20240221,092100,2596998528,690,688,690,688,45873
|
|
20240221,092000,2565398751,689,686,689,685,40428
|
|
20240221,091900,2537648657,686,681,686,677,76866
|
|
20240221,091800,2485331067,678,688,689,678,178344
|
|
20240221,091700,2363857301,689,690,692,687,67545
|
|
20240221,091600,2317247810,692,697,697,690,71685
|
|
20240221,091500,2267652500,693,693,697,692,71328
|
|
20240221,091400,2218095253,692,695,698,692,55909
|
|
20240221,091300,2179259482,695,702,702,690,195080
|
|
20240221,091200,2043174543,702,709,709,701,70798
|
|
20240221,091100,1993329695,709,715,715,709,82249
|
|
20240221,091000,1934777018,715,709,716,708,125912
|
|
20240221,090900,1844955519,708,702,709,700,102436
|
|
20240221,090800,1772986271,700,719,720,700,175213
|
|
20240221,090700,1648382206,719,710,723,707,200216
|
|
20240221,090600,1504599298,713,737,737,686,378352
|
|
20240221,090500,1234466270,735,740,744,735,585079
|
|
20240221,090400,801897681,740,740,741,735,212784
|
|
20240221,090300,644576415,744,744,744,744,0
|
|
20240221,090200,644576415,744,714,744,710,631482
|
|
20240221,090100,187926588,715,676,717,675,131910
|
|
20240221,090000,95736885,673,677,679,671,134969
|