629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192600,916212624,324,324,324,324,17234
|
|
20240221,192500,916212624,324,324,324,324,0
|
|
20240221,192400,916212624,324,324,324,324,0
|
|
20240221,192300,916212624,324,324,324,324,0
|
|
20240221,192200,916212624,324,324,324,324,0
|
|
20240221,192100,916212624,324,324,324,324,0
|
|
20240221,192000,916212624,324,324,324,324,0
|
|
20240221,191900,916212624,324,324,324,324,0
|
|
20240221,191800,916212624,324,324,324,324,0
|
|
20240221,191700,916212624,324,324,324,324,0
|
|
20240221,191600,916212624,324,324,324,324,0
|
|
20240221,191500,916212624,324,324,324,324,0
|
|
20240221,191400,916212624,324,324,324,324,0
|
|
20240221,191300,916212624,324,324,324,324,0
|
|
20240221,191200,916212624,324,324,324,324,0
|
|
20240221,191100,916212624,324,324,324,324,0
|
|
20240221,191000,916212624,324,324,324,324,0
|
|
20240221,190900,916212624,324,324,324,324,0
|
|
20240221,190800,916212624,324,324,324,324,0
|
|
20240221,190700,916212624,324,324,324,324,0
|
|
20240221,190600,916212624,324,324,324,324,0
|
|
20240221,190500,916212624,324,324,324,324,0
|
|
20240221,190400,916212624,324,324,324,324,0
|
|
20240221,190300,916212624,324,324,324,324,0
|
|
20240221,190200,916212624,324,324,324,324,0
|
|
20240221,190100,916212624,324,324,324,324,0
|
|
20240221,190000,916212624,324,324,324,324,0
|
|
20240221,185900,916212624,324,324,324,324,0
|
|
20240221,185800,916212624,324,324,324,324,0
|
|
20240221,185700,916212624,324,324,324,324,0
|
|
20240221,185600,916212624,324,324,324,324,17234
|
|
20240221,185500,916212624,324,324,324,324,0
|
|
20240221,185400,916212624,324,324,324,324,0
|
|
20240221,185300,916212624,324,324,324,324,0
|
|
20240221,185200,916212624,324,324,324,324,0
|
|
20240221,185100,916212624,324,324,324,324,0
|
|
20240221,185000,916212624,324,324,324,324,0
|
|
20240221,184900,916212624,324,324,324,324,0
|
|
20240221,184800,916212624,324,324,324,324,0
|
|
20240221,184700,916212624,324,324,324,324,0
|
|
20240221,184600,916212624,324,324,324,324,0
|
|
20240221,184500,916212624,324,324,324,324,0
|
|
20240221,184400,916212624,324,324,324,324,0
|
|
20240221,184300,916212624,324,324,324,324,0
|
|
20240221,184200,916212624,324,324,324,324,0
|
|
20240221,184100,916212624,324,324,324,324,0
|
|
20240221,184000,916212624,324,324,324,324,0
|
|
20240221,183900,916212624,324,324,324,324,0
|
|
20240221,183800,916212624,324,324,324,324,0
|
|
20240221,183700,916212624,324,324,324,324,0
|
|
20240221,183600,916212624,324,324,324,324,0
|
|
20240221,183500,916212624,324,324,324,324,0
|
|
20240221,183400,916212624,324,324,324,324,0
|
|
20240221,183300,916212624,324,324,324,324,0
|
|
20240221,183200,916212624,324,324,324,324,0
|
|
20240221,183100,916212624,324,324,324,324,0
|
|
20240221,183000,916212624,324,324,324,324,0
|
|
20240221,182900,916212624,324,324,324,324,0
|
|
20240221,182800,916212624,324,324,324,324,0
|
|
20240221,182700,916212624,324,324,324,324,0
|
|
20240221,182600,916212624,324,324,324,324,17234
|
|
20240221,182500,916212624,324,324,324,324,0
|
|
20240221,182400,916212624,324,324,324,324,0
|
|
20240221,182300,916212624,324,324,324,324,0
|
|
20240221,182200,916212624,324,324,324,324,0
|
|
20240221,182100,916212624,324,324,324,324,0
|
|
20240221,182000,916212624,324,324,324,324,0
|
|
20240221,181900,916212624,324,324,324,324,0
|
|
20240221,181800,916212624,324,324,324,324,0
|
|
20240221,181700,916212624,324,324,324,324,0
|
|
20240221,181600,916212624,324,324,324,324,0
|
|
20240221,181500,916212624,324,324,324,324,0
|
|
20240221,181400,916212624,324,324,324,324,0
|
|
20240221,181300,916212624,324,324,324,324,0
|
|
20240221,181200,916212624,324,324,324,324,0
|
|
20240221,181100,916212624,324,324,324,324,0
|
|
20240221,181000,916212624,324,324,324,324,0
|
|
20240221,180900,916212624,324,324,324,324,0
|
|
20240221,180800,916212624,324,324,324,324,0
|
|
20240221,180700,916212624,324,324,324,324,0
|
|
20240221,180600,916212624,324,324,324,324,0
|
|
20240221,180500,916212624,324,324,324,324,0
|
|
20240221,180400,916212624,324,324,324,324,0
|
|
20240221,180300,916212624,324,324,324,324,0
|
|
20240221,180200,916212624,324,324,324,324,0
|
|
20240221,180100,916212624,324,324,324,324,0
|
|
20240221,180000,916212624,324,324,324,324,0
|
|
20240221,175900,916212624,324,324,324,324,0
|
|
20240221,175800,916212624,324,324,324,324,0
|
|
20240221,175700,916212624,324,324,324,324,0
|
|
20240221,175600,916212624,324,324,324,324,17234
|
|
20240221,175500,916212624,324,324,324,324,0
|
|
20240221,175400,916212624,324,324,324,324,0
|
|
20240221,175300,916212624,324,324,324,324,0
|
|
20240221,175200,916212624,324,324,324,324,0
|
|
20240221,175100,916212624,324,324,324,324,0
|
|
20240221,175000,916212624,324,324,324,324,0
|
|
20240221,174900,916212624,324,324,324,324,0
|
|
20240221,174800,916212624,324,324,324,324,0
|
|
20240221,174700,916212624,324,324,324,324,0
|
|
20240221,174600,916212624,324,324,324,324,0
|
|
20240221,174500,916212624,324,324,324,324,0
|
|
20240221,174400,916212624,324,324,324,324,0
|
|
20240221,174300,916212624,324,324,324,324,0
|
|
20240221,174200,916212624,324,324,324,324,0
|
|
20240221,174100,916212624,324,324,324,324,0
|
|
20240221,174000,916212624,324,324,324,324,0
|
|
20240221,173900,916212624,324,324,324,324,0
|
|
20240221,173800,916212624,324,324,324,324,0
|
|
20240221,173700,916212624,324,324,324,324,0
|
|
20240221,173600,916212624,324,324,324,324,0
|
|
20240221,173500,916212624,324,324,324,324,0
|
|
20240221,173400,916212624,324,324,324,324,0
|
|
20240221,173300,916212624,324,324,324,324,0
|
|
20240221,173200,916212624,324,324,324,324,0
|
|
20240221,173100,916212624,324,324,324,324,0
|
|
20240221,173000,916212624,324,324,324,324,0
|
|
20240221,172900,916212624,324,324,324,324,0
|
|
20240221,172800,916212624,324,324,324,324,0
|
|
20240221,172700,916212624,324,324,324,324,0
|
|
20240221,172600,916212624,324,324,324,324,17234
|
|
20240221,172500,916212624,324,324,324,324,0
|
|
20240221,172400,916212624,324,324,324,324,0
|
|
20240221,172300,916212624,324,324,324,324,0
|
|
20240221,172200,916212624,324,324,324,324,0
|
|
20240221,172100,916212624,324,324,324,324,0
|
|
20240221,172000,916212624,324,324,324,324,0
|
|
20240221,171900,916212624,324,324,324,324,0
|
|
20240221,171800,916212624,324,324,324,324,0
|
|
20240221,171700,916212624,324,324,324,324,0
|
|
20240221,171600,916212624,324,324,324,324,0
|
|
20240221,171500,916212624,324,324,324,324,0
|
|
20240221,171400,916212624,324,324,324,324,0
|
|
20240221,171300,916212624,324,324,324,324,0
|
|
20240221,171200,916212624,324,324,324,324,0
|
|
20240221,171100,916212624,324,324,324,324,0
|
|
20240221,171000,916212624,324,324,324,324,0
|
|
20240221,170900,916212624,324,324,324,324,0
|
|
20240221,170800,916212624,324,324,324,324,0
|
|
20240221,170700,916212624,324,324,324,324,0
|
|
20240221,170600,916212624,324,324,324,324,0
|
|
20240221,170500,916212624,324,324,324,324,0
|
|
20240221,170400,916212624,324,324,324,324,0
|
|
20240221,170300,916212624,324,324,324,324,0
|
|
20240221,170200,916212624,324,324,324,324,0
|
|
20240221,170100,916212624,324,324,324,324,0
|
|
20240221,170000,916212624,324,324,324,324,0
|
|
20240221,165900,916212624,324,324,324,324,0
|
|
20240221,165800,916212624,324,324,324,324,0
|
|
20240221,165700,916212624,324,324,324,324,0
|
|
20240221,165600,916212624,324,324,324,324,17234
|
|
20240221,165500,916212624,324,324,324,324,0
|
|
20240221,165400,916212624,324,324,324,324,0
|
|
20240221,165300,916212624,324,324,324,324,0
|
|
20240221,165200,916212624,324,324,324,324,0
|
|
20240221,165100,916212624,324,324,324,324,0
|
|
20240221,165000,916212624,324,324,324,324,0
|
|
20240221,164900,916212624,324,324,324,324,0
|
|
20240221,164800,916212624,324,324,324,324,0
|
|
20240221,164700,916212624,324,324,324,324,0
|
|
20240221,164600,916212624,324,324,324,324,0
|
|
20240221,164500,916212624,324,324,324,324,0
|
|
20240221,164400,916212624,324,324,324,324,0
|
|
20240221,164300,916212624,324,324,324,324,0
|
|
20240221,164200,916212624,324,324,324,324,0
|
|
20240221,164100,916212624,324,324,324,324,0
|
|
20240221,164000,916212624,324,324,324,324,0
|
|
20240221,163900,916212624,324,324,324,324,0
|
|
20240221,163800,916212624,324,324,324,324,0
|
|
20240221,163700,916212624,324,324,324,324,0
|
|
20240221,163600,916212624,324,324,324,324,0
|
|
20240221,163500,916212624,324,324,324,324,0
|
|
20240221,163400,916212624,324,324,324,324,0
|
|
20240221,163300,916212624,324,324,324,324,0
|
|
20240221,163200,916212624,324,324,324,324,0
|
|
20240221,163100,916212624,324,324,324,324,0
|
|
20240221,163000,916212624,324,324,324,324,0
|
|
20240221,162900,916212624,324,324,324,324,0
|
|
20240221,162800,916212624,324,324,324,324,0
|
|
20240221,162700,916212624,324,324,324,324,0
|
|
20240221,162600,916212624,324,324,324,324,17234
|
|
20240221,162500,916212624,324,324,324,324,0
|
|
20240221,162400,916212624,324,324,324,324,0
|
|
20240221,162300,916212624,324,324,324,324,0
|
|
20240221,162200,916212624,324,324,324,324,0
|
|
20240221,162100,916212624,324,324,324,324,0
|
|
20240221,162000,916212624,324,324,324,324,0
|
|
20240221,161900,916212624,324,324,324,324,0
|
|
20240221,161800,916212624,324,324,324,324,0
|
|
20240221,161700,916212624,324,324,324,324,0
|
|
20240221,161600,916212624,324,324,324,324,0
|
|
20240221,161500,916212624,324,324,324,324,0
|
|
20240221,161400,916212624,324,324,324,324,0
|
|
20240221,161300,916212624,324,324,324,324,0
|
|
20240221,161200,916212624,324,324,324,324,0
|
|
20240221,161100,916212624,324,324,324,324,0
|
|
20240221,161000,916212624,324,324,324,324,0
|
|
20240221,160900,916212624,324,324,324,324,0
|
|
20240221,160800,916212624,324,324,324,324,0
|
|
20240221,160700,916212624,324,324,324,324,0
|
|
20240221,160600,916212624,324,324,324,324,0
|
|
20240221,160500,916212624,324,324,324,324,0
|
|
20240221,160400,916212624,324,324,324,324,0
|
|
20240221,160300,916212624,324,324,324,324,0
|
|
20240221,160200,916212624,324,324,324,324,0
|
|
20240221,160100,916212624,324,324,324,324,0
|
|
20240221,160000,916212624,324,324,324,324,0
|
|
20240221,155900,916212624,324,324,324,324,0
|
|
20240221,155800,916212624,324,324,324,324,0
|
|
20240221,155700,916212624,324,324,324,324,0
|
|
20240221,155600,916212624,324,324,324,324,17234
|
|
20240221,155500,916212624,324,324,324,324,0
|
|
20240221,155400,916212624,324,324,324,324,0
|
|
20240221,155300,916212624,324,324,324,324,0
|
|
20240221,155200,916212624,324,324,324,324,0
|
|
20240221,155100,916212624,324,324,324,324,0
|
|
20240221,155000,916212624,324,324,324,324,0
|
|
20240221,154900,916212624,324,324,324,324,0
|
|
20240221,154800,916212624,324,324,324,324,0
|
|
20240221,154700,916212624,324,324,324,324,0
|
|
20240221,154600,916212624,324,324,324,324,0
|
|
20240221,154500,916212624,324,324,324,324,0
|
|
20240221,154400,916212624,324,324,324,324,0
|
|
20240221,154300,916212624,324,324,324,324,0
|
|
20240221,154200,916212624,324,324,324,324,0
|
|
20240221,154100,916212624,324,324,324,324,0
|
|
20240221,154000,916212624,324,324,324,324,0
|
|
20240221,153900,916212624,324,324,324,324,0
|
|
20240221,153800,916212624,324,324,324,324,0
|
|
20240221,153700,916212624,324,324,324,324,0
|
|
20240221,153600,916212624,324,324,324,324,0
|
|
20240221,153500,916212624,324,324,324,324,0
|
|
20240221,153400,916212624,324,324,324,324,0
|
|
20240221,153300,916212624,324,324,324,324,0
|
|
20240221,153200,916212624,324,324,324,324,0
|
|
20240221,153100,916212624,324,324,324,324,0
|
|
20240221,153000,916212624,324,324,324,324,17234
|
|
20240221,152900,910628808,329,329,329,329,0
|
|
20240221,152800,910628808,329,329,329,329,0
|
|
20240221,152700,910628808,329,329,329,329,0
|
|
20240221,152600,910628808,329,329,329,329,0
|
|
20240221,152500,910628808,329,329,329,329,0
|
|
20240221,152400,910628808,329,329,329,329,0
|
|
20240221,152300,910628808,329,329,329,329,0
|
|
20240221,152200,910628808,329,329,329,329,0
|
|
20240221,152100,910628808,329,329,329,329,0
|
|
20240221,152000,910628808,329,329,329,329,0
|
|
20240221,151900,910628808,329,327,329,325,8593
|
|
20240221,151800,907833605,327,327,327,326,466
|
|
20240221,151700,907681234,329,329,329,329,4
|
|
20240221,151600,907679918,329,328,329,328,16
|
|
20240221,151500,907674669,329,328,329,327,9
|
|
20240221,151400,907671716,329,328,329,328,404
|
|
20240221,151300,907538801,329,329,329,329,0
|
|
20240221,151200,907538801,329,329,329,329,729
|
|
20240221,151100,907298960,328,328,328,328,0
|
|
20240221,151000,907298960,328,329,329,328,13655
|
|
20240221,150900,902811208,330,330,330,329,4250
|
|
20240221,150800,901412953,330,328,330,328,407
|
|
20240221,150700,901279355,330,329,330,329,2688
|
|
20240221,150600,900395002,329,329,329,329,190
|
|
20240221,150500,900332492,328,328,328,326,11330
|
|
20240221,150400,896636441,328,328,328,328,125
|
|
20240221,150300,896595441,329,328,329,328,3004
|
|
20240221,150200,895607461,327,327,327,327,403
|
|
20240221,150100,895475680,327,326,327,326,9
|
|
20240221,150000,895472739,327,327,327,327,0
|
|
20240221,145900,895472739,327,327,327,327,1
|
|
20240221,145800,895472412,327,327,327,327,0
|
|
20240221,145700,895472412,327,327,327,327,0
|
|
20240221,145600,895472412,327,327,327,325,5931
|
|
20240221,145500,893544240,327,327,327,327,1
|
|
20240221,145400,893543913,325,325,325,325,8472
|
|
20240221,145300,890790513,327,326,327,326,478
|
|
20240221,145200,890634492,327,327,327,327,100
|
|
20240221,145100,890601792,326,327,327,326,5000
|
|
20240221,145000,888971270,328,328,328,328,3
|
|
20240221,144900,888970286,327,327,327,327,123
|
|
20240221,144800,888930065,328,327,328,327,3271
|
|
20240221,144700,887857307,328,327,328,326,20
|
|
20240221,144600,887850773,326,326,326,326,1504
|
|
20240221,144500,887360469,325,325,325,325,0
|
|
20240221,144400,887360469,325,325,325,325,2812
|
|
20240221,144300,886446569,325,326,326,325,15440
|
|
20240221,144200,881428026,326,326,326,326,527
|
|
20240221,144100,881256224,326,326,326,326,2090
|
|
20240221,144000,880574884,327,327,327,327,200
|
|
20240221,143900,880509484,327,327,327,327,5006
|
|
20240221,143800,878872522,327,327,327,327,5050
|
|
20240221,143700,877221172,327,327,327,327,1409
|
|
20240221,143600,876760429,327,326,327,325,9097
|
|
20240221,143500,873797338,327,327,327,327,10
|
|
20240221,143400,873794068,328,328,328,328,3826
|
|
20240221,143300,872539140,328,328,328,328,21
|
|
20240221,143200,872532252,328,328,328,328,500
|
|
20240221,143100,872368252,328,328,328,328,0
|
|
20240221,143000,872368252,328,329,329,326,39862
|
|
20240221,142900,859310763,329,329,329,329,1000
|
|
20240221,142800,858981763,329,330,330,329,1625
|
|
20240221,142700,858445735,330,330,330,330,0
|
|
20240221,142600,858445735,330,330,330,330,2492
|
|
20240221,142500,857623375,330,330,330,330,1000
|
|
20240221,142400,857293375,330,330,330,330,1261
|
|
20240221,142300,856877245,331,331,331,331,1097
|
|
20240221,142200,856514138,331,330,331,330,563
|
|
20240221,142100,856328344,331,331,331,331,0
|
|
20240221,142000,856328344,331,331,331,331,1059
|
|
20240221,141900,855977815,331,331,331,331,158
|
|
20240221,141800,855925517,331,332,332,331,3953
|
|
20240221,141700,854615663,333,333,333,333,382
|
|
20240221,141600,854488457,332,332,332,332,7
|
|
20240221,141500,854486133,332,332,332,332,1585
|
|
20240221,141400,853959913,331,331,331,331,103
|
|
20240221,141300,853925820,331,330,331,330,4638
|
|
20240221,141200,852394101,330,330,330,330,1
|
|
20240221,141100,852393771,329,329,329,329,0
|
|
20240221,141000,852393771,329,329,329,329,0
|
|
20240221,140900,852393771,329,329,329,329,37
|
|
20240221,140800,852381598,329,329,329,329,3
|
|
20240221,140700,852380611,328,328,328,328,0
|
|
20240221,140600,852380611,328,328,328,328,0
|
|
20240221,140500,852380611,328,329,329,328,987
|
|
20240221,140400,852056828,329,329,329,329,0
|
|
20240221,140300,852056828,329,329,329,329,1295
|
|
20240221,140200,851630773,329,329,329,329,1
|
|
20240221,140100,851630444,328,328,328,328,1
|
|
20240221,140000,851630116,328,328,328,328,0
|
|
20240221,135900,851630116,328,329,329,328,481
|
|
20240221,135800,851472297,328,328,328,328,0
|
|
20240221,135700,851472297,328,328,328,328,0
|
|
20240221,135600,851472297,328,328,328,328,0
|
|
20240221,135500,851472297,328,328,328,328,1217
|
|
20240221,135400,851073121,328,328,328,328,1626
|
|
20240221,135300,850539793,329,329,329,329,30
|
|
20240221,135200,850529923,329,329,329,329,0
|
|
20240221,135100,850529923,329,328,329,328,3200
|
|
20240221,135000,849480123,329,329,329,329,0
|
|
20240221,134900,849480123,329,329,329,329,0
|
|
20240221,134800,849480123,329,329,329,329,0
|
|
20240221,134700,849480123,329,329,329,329,1
|
|
20240221,134600,849479794,329,329,329,329,0
|
|
20240221,134500,849479794,329,329,329,329,4050
|
|
20240221,134400,848147344,329,329,329,329,4550
|
|
20240221,134300,846650394,330,331,331,330,27565
|
|
20240221,134200,837528976,331,331,331,331,1457
|
|
20240221,134100,837046709,331,332,332,331,888
|
|
20240221,134000,836752771,332,332,332,332,31
|
|
20240221,133900,836742479,331,332,332,331,2019
|
|
20240221,133800,836073689,331,331,331,331,1051
|
|
20240221,133700,835725808,331,331,331,331,1477
|
|
20240221,133600,835236921,333,333,333,333,0
|
|
20240221,133500,835236921,333,333,333,333,0
|
|
20240221,133400,835236921,333,333,333,333,540
|
|
20240221,133300,835057101,334,332,334,332,3845
|
|
20240221,133200,833777864,333,332,333,332,600
|
|
20240221,133100,833578663,332,331,332,331,1739
|
|
20240221,133000,833002553,333,333,333,333,0
|
|
20240221,132900,833002553,333,332,333,331,5001
|
|
20240221,132800,831346898,333,333,333,332,1460
|
|
20240221,132700,830862077,333,332,333,332,10986
|
|
20240221,132600,827214724,332,332,332,332,0
|
|
20240221,132500,827214724,332,332,332,332,2703
|
|
20240221,132400,826317328,334,334,334,334,0
|
|
20240221,132300,826317328,334,334,334,334,0
|
|
20240221,132200,826317328,334,334,334,334,264
|
|
20240221,132100,826229152,334,333,334,333,1896
|
|
20240221,132000,825597284,334,334,334,334,0
|
|
20240221,131900,825597284,334,334,334,332,2918
|
|
20240221,131800,824628004,332,332,332,332,5
|
|
20240221,131700,824626344,332,333,333,332,1943
|
|
20240221,131600,823979475,335,335,335,335,0
|
|
20240221,131500,823979475,335,335,335,334,23
|
|
20240221,131400,823971771,334,334,334,332,7151
|
|
20240221,131300,821589359,335,335,335,335,12
|
|
20240221,131200,821585339,335,335,336,335,3079
|
|
20240221,131100,820553873,336,336,336,336,2
|
|
20240221,131000,820553201,336,336,336,336,3047
|
|
20240221,130900,819529409,335,336,336,335,537
|
|
20240221,130800,819348978,336,336,336,336,2000
|
|
20240221,130700,818676978,336,336,336,336,0
|
|
20240221,130600,818676978,336,335,336,335,1664
|
|
20240221,130500,818119488,335,334,335,333,2146
|
|
20240221,130400,817401366,334,333,334,333,20198
|
|
20240221,130300,810655235,333,333,333,333,531
|
|
20240221,130200,810478412,334,334,334,332,2101
|
|
20240221,130100,809779961,333,333,333,333,25524
|
|
20240221,130000,801280469,334,334,334,334,2
|
|
20240221,125900,801279801,333,333,333,333,0
|
|
20240221,125800,801279801,333,333,333,333,218
|
|
20240221,125700,801207207,333,333,333,333,1
|
|
20240221,125600,801206874,332,333,333,332,5967
|
|
20240221,125500,799224719,334,334,334,334,957
|
|
20240221,125400,798905081,333,332,333,332,3064
|
|
20240221,125300,797886041,332,332,332,332,0
|
|
20240221,125200,797886041,332,332,332,332,1784
|
|
20240221,125100,797293753,333,333,333,333,24
|
|
20240221,125000,797285761,333,332,333,332,1543
|
|
20240221,124900,796773285,333,333,333,333,0
|
|
20240221,124800,796773285,333,333,333,332,74
|
|
20240221,124700,796748644,332,331,332,331,1982
|
|
20240221,124600,796090860,332,331,332,331,1481
|
|
20240221,124500,795599169,331,331,331,331,3890
|
|
20240221,124400,794311579,331,330,331,330,22313
|
|
20240221,124300,786948235,331,331,331,331,1128
|
|
20240221,124200,786574867,331,331,331,331,407
|
|
20240221,124100,786440150,331,331,331,331,1718
|
|
20240221,124000,785871492,331,332,332,331,921
|
|
20240221,123900,785566587,332,332,332,332,0
|
|
20240221,123800,785566587,332,332,332,332,2878
|
|
20240221,123700,784611091,332,333,333,332,835
|
|
20240221,123600,784333370,332,331,332,331,3166
|
|
20240221,123500,783283596,331,331,331,331,0
|
|
20240221,123400,783283596,331,331,331,331,227
|
|
20240221,123300,783208459,330,330,330,330,2039
|
|
20240221,123200,782535589,331,331,331,331,3567
|
|
20240221,123100,781354912,332,332,332,332,2918
|
|
20240221,123000,780386136,332,332,332,332,107
|
|
20240221,122900,780350612,332,332,332,332,99
|
|
20240221,122800,780317744,332,332,332,332,2835
|
|
20240221,122700,779376524,332,332,332,332,141
|
|
20240221,122600,779329712,332,332,332,332,0
|
|
20240221,122500,779329712,332,333,333,332,3866
|
|
20240221,122400,778044197,333,333,333,333,1093
|
|
20240221,122300,777680228,333,332,333,332,3641
|
|
20240221,122200,776470815,331,331,331,331,1157
|
|
20240221,122100,776087848,332,331,332,331,370
|
|
20240221,122000,775965128,333,333,333,333,200
|
|
20240221,121900,775898528,332,333,333,326,19494
|
|
20240221,121800,769480757,333,333,333,333,1
|
|
20240221,121700,769480424,335,335,335,335,50
|
|
20240221,121600,769463674,336,336,336,336,3
|
|
20240221,121500,769462666,337,335,337,335,8321
|
|
20240221,121400,766660509,335,334,335,328,27583
|
|
20240221,121300,757556197,335,337,337,335,11
|
|
20240221,121200,757552510,337,335,337,334,2968
|
|
20240221,121100,756560747,336,336,336,336,115
|
|
20240221,121000,756522107,336,336,336,336,11
|
|
20240221,120900,756518411,335,335,335,335,1622
|
|
20240221,120800,755975041,334,334,334,334,24
|
|
20240221,120700,755967025,334,336,336,334,2319
|
|
20240221,120600,755187843,337,337,337,337,2
|
|
20240221,120500,755187169,337,337,337,337,1626
|
|
20240221,120400,754639207,337,337,337,337,500
|
|
20240221,120300,754470707,338,338,338,338,6
|
|
20240221,120200,754468679,338,339,339,338,161
|
|
20240221,120100,754414260,338,336,338,336,12003
|
|
20240221,120000,750357254,336,337,337,336,1457
|
|
20240221,115900,749866249,338,338,338,338,0
|
|
20240221,115800,749866249,338,338,338,338,1192
|
|
20240221,115700,749463353,337,337,337,337,315
|
|
20240221,115600,749357198,337,337,337,337,920
|
|
20240221,115500,749047158,340,338,340,333,18459
|
|
20240221,115400,742865906,340,340,340,340,976
|
|
20240221,115300,742534066,341,341,341,341,2240
|
|
20240221,115200,741770226,341,341,341,341,10
|
|
20240221,115100,741766816,341,341,341,341,0
|
|
20240221,115000,741766816,341,342,342,341,315
|
|
20240221,114900,741659102,341,341,342,341,1205
|
|
20240221,114800,741248196,341,342,342,341,498
|
|
20240221,114700,741078302,342,344,344,342,2177
|
|
20240221,114600,740333286,342,342,342,342,0
|
|
20240221,114500,740333286,342,344,344,342,5743
|
|
20240221,114400,738365803,344,344,344,344,492
|
|
20240221,114300,738196555,343,344,344,338,28385
|
|
20240221,114200,728573151,346,345,346,344,363
|
|
20240221,114100,728447916,345,345,345,345,100
|
|
20240221,114000,728413416,345,344,345,344,7010
|
|
20240221,113900,726000709,345,346,346,345,7914
|
|
20240221,113800,723263962,346,345,346,345,1229
|
|
20240221,113700,722839755,346,346,346,346,88
|
|
20240221,113600,722809307,346,348,348,346,2196
|
|
20240221,113500,722049460,348,347,348,346,3551
|
|
20240221,113400,720817859,347,344,350,344,5682
|
|
20240221,113300,718842187,344,341,351,341,54661
|
|
20240221,113200,699961544,341,341,342,341,1438
|
|
20240221,113100,699470918,341,341,341,340,2335
|
|
20240221,113000,698676018,341,340,341,340,3914
|
|
20240221,112900,697343438,341,340,341,339,3150
|
|
20240221,112800,696270478,340,340,341,340,10009
|
|
20240221,112700,692864937,340,338,340,338,7262
|
|
20240221,112600,690404660,338,337,338,337,1702
|
|
20240221,112500,689831085,338,338,338,338,213
|
|
20240221,112400,689759091,338,337,338,336,4857
|
|
20240221,112300,688122912,336,336,336,336,1557
|
|
20240221,112200,687599760,336,339,339,336,601
|
|
20240221,112100,687397821,338,338,339,338,2248
|
|
20240221,112000,686637996,338,336,338,335,2768
|
|
20240221,111900,685707026,335,335,335,335,1082
|
|
20240221,111800,685344556,337,337,337,337,2493
|
|
20240221,111700,684504415,335,336,336,335,4825
|
|
20240221,111600,682886384,334,334,334,334,1860
|
|
20240221,111500,682265144,334,334,334,334,3840
|
|
20240221,111400,680982584,337,335,337,335,3233
|
|
20240221,111300,679899269,335,335,335,335,2
|
|
20240221,111200,679898599,335,335,336,335,3146
|
|
20240221,111100,678844267,337,335,337,335,4890
|
|
20240221,111000,677206113,337,335,337,335,21
|
|
20240221,110900,677199056,337,335,337,335,1778
|
|
20240221,110800,676599884,337,337,337,337,4
|
|
20240221,110700,676598536,337,335,337,335,1616
|
|
20240221,110600,676055616,336,335,336,335,12
|
|
20240221,110500,676051595,336,334,336,334,1548
|
|
20240221,110400,675533116,335,334,336,334,2797
|
|
20240221,110300,674598895,337,337,337,337,0
|
|
20240221,110200,674598895,337,337,337,337,0
|
|
20240221,110100,674598895,337,337,337,335,2003
|
|
20240221,110000,673927885,336,334,336,334,1481
|
|
20240221,105900,673430305,334,336,336,334,2301
|
|
20240221,105800,672661171,337,334,337,334,5039
|
|
20240221,105700,670971191,331,334,334,330,14142
|
|
20240221,105600,666275232,333,333,333,333,0
|
|
20240221,105500,666275232,333,335,335,333,3
|
|
20240221,105400,666274231,336,336,336,336,0
|
|
20240221,105300,666274231,336,335,336,335,100
|
|
20240221,105200,666240672,336,336,336,336,44
|
|
20240221,105100,666225888,335,335,335,335,617
|
|
20240221,105000,666019193,336,335,336,334,114
|
|
20240221,104900,665980941,335,335,335,335,10
|
|
20240221,104800,665977591,335,335,336,335,4333
|
|
20240221,104700,664523020,339,335,339,334,1955
|
|
20240221,104600,663866234,333,332,333,332,1857
|
|
20240221,104500,663248910,331,330,331,330,797
|
|
20240221,104400,662985116,330,333,333,330,1853
|
|
20240221,104300,662369501,333,334,334,333,1218
|
|
20240221,104200,661962934,334,334,334,334,0
|
|
20240221,104100,661962934,334,334,334,334,33
|
|
20240221,104000,661951912,334,335,335,334,387
|
|
20240221,103900,661822326,333,333,333,333,28
|
|
20240221,103800,661813002,333,334,334,329,7486
|
|
20240221,103700,659320733,334,332,335,332,21089
|
|
20240221,103600,652304183,331,330,331,330,12864
|
|
20240221,103500,648058618,330,328,330,326,4429
|
|
20240221,103400,646604874,329,329,329,329,200
|
|
20240221,103300,646539074,328,328,328,328,2000
|
|
20240221,103200,645883074,328,328,328,325,25280
|
|
20240221,103100,637635770,330,327,330,327,3186
|
|
20240221,103000,636590122,328,328,328,325,13688
|
|
20240221,102900,632116167,332,330,333,326,33253
|
|
20240221,102800,621197298,330,332,332,329,6827
|
|
20240221,102700,618942264,332,332,332,332,4
|
|
20240221,102600,618940936,331,332,332,331,3440
|
|
20240221,102500,617799273,330,331,331,330,1000
|
|
20240221,102400,617468985,330,332,332,330,7840
|
|
20240221,102300,614878602,333,334,334,333,21
|
|
20240221,102200,614871589,332,332,332,332,2102
|
|
20240221,102100,614173725,334,335,335,330,11731
|
|
20240221,102000,610268771,334,334,334,334,7644
|
|
20240221,101900,607715675,335,338,339,335,10670
|
|
20240221,101800,604117758,338,334,338,334,6910
|
|
20240221,101700,601805101,337,336,338,333,15428
|
|
20240221,101600,596629934,338,340,341,333,16901
|
|
20240221,101500,590953937,339,340,341,339,2875
|
|
20240221,101400,589976551,340,337,341,336,28345
|
|
20240221,101300,580359749,339,338,339,336,2717
|
|
20240221,101200,579444242,338,336,340,335,17326
|
|
20240221,101100,573607737,337,338,338,337,8819
|
|
20240221,101000,570632612,339,339,339,339,2019
|
|
20240221,100900,569948171,341,340,341,340,7654
|
|
20240221,100800,567343386,341,343,343,341,2555
|
|
20240221,100700,566470881,343,340,343,339,12760
|
|
20240221,100600,562140631,339,340,341,338,19192
|
|
20240221,100500,555629280,340,342,342,339,3905
|
|
20240221,100400,554300394,342,340,342,338,17864
|
|
20240221,100300,548226309,340,342,344,340,18664
|
|
20240221,100200,541832877,344,345,346,344,7406
|
|
20240221,100100,539282476,342,348,348,341,66997
|
|
20240221,100000,516157065,348,348,350,347,16033
|
|
20240221,095900,510566918,348,348,350,347,30551
|
|
20240221,095800,499958665,348,349,352,347,25534
|
|
20240221,095700,491074073,348,350,352,348,26739
|
|
20240221,095600,481730489,353,353,354,350,68247
|
|
20240221,095500,457712602,353,359,360,353,34482
|
|
20240221,095400,445358037,359,357,365,353,56356
|
|
20240221,095300,425128356,359,362,366,358,89970
|
|
20240221,095200,392578516,364,365,370,362,197905
|
|
20240221,095100,320270737,364,362,370,359,205942
|
|
20240221,095000,244822231,357,356,364,353,30365
|
|
20240221,094900,233998972,356,356,365,350,146820
|
|
20240221,094800,181390158,356,359,360,345,143170
|
|
20240221,094700,130526034,355,355,355,355,0
|
|
20240221,094600,130526034,355,355,355,355,0
|
|
20240221,094500,130526034,355,338,355,338,179542
|
|
20240221,094400,68201723,338,338,340,338,3410
|
|
20240221,094300,67048005,340,338,341,337,7998
|
|
20240221,094200,64337468,338,337,338,335,10847
|
|
20240221,094100,60674959,338,346,346,338,29418
|
|
20240221,094000,50584404,343,333,349,331,54915
|
|
20240221,093900,32103976,333,332,333,332,1440
|
|
20240221,093800,31625886,335,330,335,330,5766
|
|
20240221,093700,29706748,326,331,331,326,191
|
|
20240221,093600,29644477,330,330,330,330,3191
|
|
20240221,093500,28591447,330,330,330,330,2240
|
|
20240221,093400,27852247,330,330,330,328,5387
|
|
20240221,093300,26076537,330,326,330,326,24486
|
|
20240221,093200,18001725,326,324,330,323,21452
|
|
20240221,093100,10947028,324,323,324,323,2967
|
|
20240221,093000,9988686,323,321,323,321,1590
|
|
20240221,092900,9478294,323,321,323,321,14
|
|
20240221,092800,9473798,322,322,322,322,4
|
|
20240221,092700,9472510,321,321,321,321,0
|
|
20240221,092600,9472510,321,321,321,321,0
|
|
20240221,092500,9472510,321,321,321,321,2362
|
|
20240221,092400,8714308,320,320,320,320,0
|
|
20240221,092300,8714308,320,320,320,320,373
|
|
20240221,092200,8594948,319,319,319,319,0
|
|
20240221,092100,8594948,319,319,319,319,6
|
|
20240221,092000,8593034,320,320,320,320,0
|
|
20240221,091900,8593034,320,320,320,320,60
|
|
20240221,091800,8573834,320,319,320,318,6800
|
|
20240221,091700,6407828,319,319,319,319,289
|
|
20240221,091600,6315637,318,318,318,318,0
|
|
20240221,091500,6315637,318,318,318,318,1150
|
|
20240221,091400,5949937,317,318,318,317,1124
|
|
20240221,091300,5592582,318,318,318,318,0
|
|
20240221,091200,5592582,318,318,318,318,506
|
|
20240221,091100,5431674,317,317,317,317,0
|
|
20240221,091000,5431674,317,317,317,317,0
|
|
20240221,090900,5431674,317,317,317,317,1
|
|
20240221,090800,5431357,317,317,318,317,1459
|
|
20240221,090700,4968843,317,316,317,316,3363
|
|
20240221,090600,3905766,315,315,315,315,0
|
|
20240221,090500,3905766,315,315,315,315,0
|
|
20240221,090400,3905766,315,316,316,315,1115
|
|
20240221,090300,3554426,317,315,317,312,3246
|
|
20240221,090200,2536743,315,317,317,315,2520
|
|
20240221,090100,1742898,317,317,317,317,2056
|
|
20240221,090000,1091146,315,323,323,315,3420
|