627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192400,184379374,440,440,440,440,3298
|
|
20240220,192300,184379374,440,440,440,440,0
|
|
20240220,192200,184379374,440,440,440,440,0
|
|
20240220,192100,184379374,440,440,440,440,0
|
|
20240220,192000,184379374,440,440,440,440,0
|
|
20240220,191900,184379374,440,440,440,440,0
|
|
20240220,191800,184379374,440,440,440,440,0
|
|
20240220,191700,184379374,440,440,440,440,0
|
|
20240220,191600,184379374,440,440,440,440,0
|
|
20240220,191500,184379374,440,440,440,440,0
|
|
20240220,191400,184379374,440,440,440,440,0
|
|
20240220,191300,184379374,440,440,440,440,0
|
|
20240220,191200,184379374,440,440,440,440,0
|
|
20240220,191100,184379374,440,440,440,440,0
|
|
20240220,191000,184379374,440,440,440,440,0
|
|
20240220,190900,184379374,440,440,440,440,0
|
|
20240220,190800,184379374,440,440,440,440,0
|
|
20240220,190700,184379374,440,440,440,440,0
|
|
20240220,190600,184379374,440,440,440,440,0
|
|
20240220,190500,184379374,440,440,440,440,0
|
|
20240220,190400,184379374,440,440,440,440,0
|
|
20240220,190300,184379374,440,440,440,440,0
|
|
20240220,190200,184379374,440,440,440,440,0
|
|
20240220,190100,184379374,440,440,440,440,0
|
|
20240220,190000,184379374,440,440,440,440,0
|
|
20240220,185900,184379374,440,440,440,440,0
|
|
20240220,185800,184379374,440,440,440,440,0
|
|
20240220,185700,184379374,440,440,440,440,0
|
|
20240220,185600,184379374,440,440,440,440,0
|
|
20240220,185500,184379374,440,440,440,440,0
|
|
20240220,185400,184379374,440,440,440,440,3298
|
|
20240220,185300,184379374,440,440,440,440,0
|
|
20240220,185200,184379374,440,440,440,440,0
|
|
20240220,185100,184379374,440,440,440,440,0
|
|
20240220,185000,184379374,440,440,440,440,0
|
|
20240220,184900,184379374,440,440,440,440,0
|
|
20240220,184800,184379374,440,440,440,440,0
|
|
20240220,184700,184379374,440,440,440,440,0
|
|
20240220,184600,184379374,440,440,440,440,0
|
|
20240220,184500,184379374,440,440,440,440,0
|
|
20240220,184400,184379374,440,440,440,440,0
|
|
20240220,184300,184379374,440,440,440,440,0
|
|
20240220,184200,184379374,440,440,440,440,0
|
|
20240220,184100,184379374,440,440,440,440,0
|
|
20240220,184000,184379374,440,440,440,440,0
|
|
20240220,183900,184379374,440,440,440,440,0
|
|
20240220,183800,184379374,440,440,440,440,0
|
|
20240220,183700,184379374,440,440,440,440,0
|
|
20240220,183600,184379374,440,440,440,440,0
|
|
20240220,183500,184379374,440,440,440,440,0
|
|
20240220,183400,184379374,440,440,440,440,0
|
|
20240220,183300,184379374,440,440,440,440,0
|
|
20240220,183200,184379374,440,440,440,440,0
|
|
20240220,183100,184379374,440,440,440,440,0
|
|
20240220,183000,184379374,440,440,440,440,0
|
|
20240220,182900,184379374,440,440,440,440,0
|
|
20240220,182800,184379374,440,440,440,440,0
|
|
20240220,182700,184379374,440,440,440,440,0
|
|
20240220,182600,184379374,440,440,440,440,0
|
|
20240220,182500,184379374,440,440,440,440,0
|
|
20240220,182400,184379374,440,440,440,440,3298
|
|
20240220,182300,184379374,440,440,440,440,0
|
|
20240220,182200,184379374,440,440,440,440,0
|
|
20240220,182100,184379374,440,440,440,440,0
|
|
20240220,182000,184379374,440,440,440,440,0
|
|
20240220,181900,184379374,440,440,440,440,0
|
|
20240220,181800,184379374,440,440,440,440,0
|
|
20240220,181700,184379374,440,440,440,440,0
|
|
20240220,181600,184379374,440,440,440,440,0
|
|
20240220,181500,184379374,440,440,440,440,0
|
|
20240220,181400,184379374,440,440,440,440,0
|
|
20240220,181300,184379374,440,440,440,440,0
|
|
20240220,181200,184379374,440,440,440,440,0
|
|
20240220,181100,184379374,440,440,440,440,0
|
|
20240220,181000,184379374,440,440,440,440,0
|
|
20240220,180900,184379374,440,440,440,440,0
|
|
20240220,180800,184379374,440,440,440,440,0
|
|
20240220,180700,184379374,440,440,440,440,0
|
|
20240220,180600,184379374,440,440,440,440,0
|
|
20240220,180500,184379374,440,440,440,440,0
|
|
20240220,180400,184379374,440,440,440,440,0
|
|
20240220,180300,184379374,440,440,440,440,0
|
|
20240220,180200,184379374,440,440,440,440,0
|
|
20240220,180100,184379374,440,440,440,440,0
|
|
20240220,180000,184379374,440,440,440,440,0
|
|
20240220,175900,184379374,440,440,440,440,0
|
|
20240220,175800,184379374,440,440,440,440,0
|
|
20240220,175700,184379374,440,440,440,440,0
|
|
20240220,175600,184379374,440,440,440,440,0
|
|
20240220,175500,184379374,440,440,440,440,0
|
|
20240220,175400,184379374,440,440,440,440,3298
|
|
20240220,175300,184379374,440,440,440,440,0
|
|
20240220,175200,184379374,440,440,440,440,0
|
|
20240220,175100,184379374,440,440,440,440,0
|
|
20240220,175000,184379374,440,440,440,440,0
|
|
20240220,174900,184379374,440,440,440,440,0
|
|
20240220,174800,184379374,440,440,440,440,0
|
|
20240220,174700,184379374,440,440,440,440,0
|
|
20240220,174600,184379374,440,440,440,440,0
|
|
20240220,174500,184379374,440,440,440,440,0
|
|
20240220,174400,184379374,440,440,440,440,0
|
|
20240220,174300,184379374,440,440,440,440,0
|
|
20240220,174200,184379374,440,440,440,440,0
|
|
20240220,174100,184379374,440,440,440,440,0
|
|
20240220,174000,184379374,440,440,440,440,0
|
|
20240220,173900,184379374,440,440,440,440,0
|
|
20240220,173800,184379374,440,440,440,440,0
|
|
20240220,173700,184379374,440,440,440,440,0
|
|
20240220,173600,184379374,440,440,440,440,0
|
|
20240220,173500,184379374,440,440,440,440,0
|
|
20240220,173400,184379374,440,440,440,440,0
|
|
20240220,173300,184379374,440,440,440,440,0
|
|
20240220,173200,184379374,440,440,440,440,0
|
|
20240220,173100,184379374,440,440,440,440,0
|
|
20240220,173000,184379374,440,440,440,440,0
|
|
20240220,172900,184379374,440,440,440,440,0
|
|
20240220,172800,184379374,440,440,440,440,0
|
|
20240220,172700,184379374,440,440,440,440,0
|
|
20240220,172600,184379374,440,440,440,440,0
|
|
20240220,172500,184379374,440,440,440,440,0
|
|
20240220,172400,184379374,440,440,440,440,3298
|
|
20240220,172300,184379374,440,440,440,440,0
|
|
20240220,172200,184379374,440,440,440,440,0
|
|
20240220,172100,184379374,440,440,440,440,0
|
|
20240220,172000,184379374,440,440,440,440,0
|
|
20240220,171900,184379374,440,440,440,440,0
|
|
20240220,171800,184379374,440,440,440,440,0
|
|
20240220,171700,184379374,440,440,440,440,0
|
|
20240220,171600,184379374,440,440,440,440,0
|
|
20240220,171500,184379374,440,440,440,440,0
|
|
20240220,171400,184379374,440,440,440,440,0
|
|
20240220,171300,184379374,440,440,440,440,0
|
|
20240220,171200,184379374,440,440,440,440,0
|
|
20240220,171100,184379374,440,440,440,440,0
|
|
20240220,171000,184379374,440,440,440,440,0
|
|
20240220,170900,184379374,440,440,440,440,0
|
|
20240220,170800,184379374,440,440,440,440,0
|
|
20240220,170700,184379374,440,440,440,440,0
|
|
20240220,170600,184379374,440,440,440,440,0
|
|
20240220,170500,184379374,440,440,440,440,0
|
|
20240220,170400,184379374,440,440,440,440,0
|
|
20240220,170300,184379374,440,440,440,440,0
|
|
20240220,170200,184379374,440,440,440,440,0
|
|
20240220,170100,184379374,440,440,440,440,0
|
|
20240220,170000,184379374,440,440,440,440,0
|
|
20240220,165900,184379374,440,440,440,440,0
|
|
20240220,165800,184379374,440,440,440,440,0
|
|
20240220,165700,184379374,440,440,440,440,0
|
|
20240220,165600,184379374,440,440,440,440,0
|
|
20240220,165500,184379374,440,440,440,440,0
|
|
20240220,165400,184379374,440,440,440,440,3298
|
|
20240220,165300,184379374,440,440,440,440,0
|
|
20240220,165200,184379374,440,440,440,440,0
|
|
20240220,165100,184379374,440,440,440,440,0
|
|
20240220,165000,184379374,440,440,440,440,0
|
|
20240220,164900,184379374,440,440,440,440,0
|
|
20240220,164800,184379374,440,440,440,440,0
|
|
20240220,164700,184379374,440,440,440,440,0
|
|
20240220,164600,184379374,440,440,440,440,0
|
|
20240220,164500,184379374,440,440,440,440,0
|
|
20240220,164400,184379374,440,440,440,440,0
|
|
20240220,164300,184379374,440,440,440,440,0
|
|
20240220,164200,184379374,440,440,440,440,0
|
|
20240220,164100,184379374,440,440,440,440,0
|
|
20240220,164000,184379374,440,440,440,440,0
|
|
20240220,163900,184379374,440,440,440,440,0
|
|
20240220,163800,184379374,440,440,440,440,0
|
|
20240220,163700,184379374,440,440,440,440,0
|
|
20240220,163600,184379374,440,440,440,440,0
|
|
20240220,163500,184379374,440,440,440,440,0
|
|
20240220,163400,184379374,440,440,440,440,0
|
|
20240220,163300,184379374,440,440,440,440,0
|
|
20240220,163200,184379374,440,440,440,440,0
|
|
20240220,163100,184379374,440,440,440,440,0
|
|
20240220,163000,184379374,440,440,440,440,0
|
|
20240220,162900,184379374,440,440,440,440,0
|
|
20240220,162800,184379374,440,440,440,440,0
|
|
20240220,162700,184379374,440,440,440,440,0
|
|
20240220,162600,184379374,440,440,440,440,0
|
|
20240220,162500,184379374,440,440,440,440,0
|
|
20240220,162400,184379374,440,440,440,440,3298
|
|
20240220,162300,184379374,440,440,440,440,0
|
|
20240220,162200,184379374,440,440,440,440,0
|
|
20240220,162100,184379374,440,440,440,440,0
|
|
20240220,162000,184379374,440,440,440,440,0
|
|
20240220,161900,184379374,440,440,440,440,0
|
|
20240220,161800,184379374,440,440,440,440,0
|
|
20240220,161700,184379374,440,440,440,440,0
|
|
20240220,161600,184379374,440,440,440,440,0
|
|
20240220,161500,184379374,440,440,440,440,0
|
|
20240220,161400,184379374,440,440,440,440,0
|
|
20240220,161300,184379374,440,440,440,440,0
|
|
20240220,161200,184379374,440,440,440,440,0
|
|
20240220,161100,184379374,440,440,440,440,0
|
|
20240220,161000,184379374,440,440,440,440,0
|
|
20240220,160900,184379374,440,440,440,440,0
|
|
20240220,160800,184379374,440,440,440,440,0
|
|
20240220,160700,184379374,440,440,440,440,0
|
|
20240220,160600,184379374,440,440,440,440,0
|
|
20240220,160500,184379374,440,440,440,440,0
|
|
20240220,160400,184379374,440,440,440,440,0
|
|
20240220,160300,184379374,440,440,440,440,0
|
|
20240220,160200,184379374,440,440,440,440,0
|
|
20240220,160100,184379374,440,440,440,440,0
|
|
20240220,160000,184379374,440,440,440,440,0
|
|
20240220,155900,184379374,440,440,440,440,0
|
|
20240220,155800,184379374,440,440,440,440,0
|
|
20240220,155700,184379374,440,440,440,440,0
|
|
20240220,155600,184379374,440,440,440,440,0
|
|
20240220,155500,184379374,440,440,440,440,0
|
|
20240220,155400,184379374,440,440,440,440,3298
|
|
20240220,155300,184379374,440,440,440,440,0
|
|
20240220,155200,184379374,440,440,440,440,0
|
|
20240220,155100,184379374,440,440,440,440,0
|
|
20240220,155000,184379374,440,440,440,440,0
|
|
20240220,154900,184379374,440,440,440,440,0
|
|
20240220,154800,184379374,440,440,440,440,0
|
|
20240220,154700,184379374,440,440,440,440,0
|
|
20240220,154600,184379374,440,440,440,440,0
|
|
20240220,154500,184379374,440,440,440,440,0
|
|
20240220,154400,184379374,440,440,440,440,0
|
|
20240220,154300,184379374,440,440,440,440,0
|
|
20240220,154200,184379374,440,440,440,440,0
|
|
20240220,154100,184379374,440,440,440,440,0
|
|
20240220,154000,184379374,440,440,440,440,0
|
|
20240220,153900,184379374,440,440,440,440,0
|
|
20240220,153800,184379374,440,440,440,440,0
|
|
20240220,153700,184379374,440,440,440,440,0
|
|
20240220,153600,184379374,440,440,440,440,0
|
|
20240220,153500,184379374,440,440,440,440,0
|
|
20240220,153400,184379374,440,440,440,440,0
|
|
20240220,153300,184379374,440,440,440,440,0
|
|
20240220,153200,184379374,440,440,440,440,0
|
|
20240220,153100,184379374,440,440,440,440,0
|
|
20240220,153000,184379374,440,440,440,440,3298
|
|
20240220,152900,182928254,446,446,446,446,0
|
|
20240220,152800,182928254,446,446,446,446,0
|
|
20240220,152700,182928254,446,446,446,446,0
|
|
20240220,152600,182928254,446,446,446,446,0
|
|
20240220,152500,182928254,446,446,446,446,0
|
|
20240220,152400,182928254,446,446,446,446,0
|
|
20240220,152300,182928254,446,446,446,446,0
|
|
20240220,152200,182928254,446,446,446,446,0
|
|
20240220,152100,182928254,446,446,446,446,0
|
|
20240220,152000,182928254,446,446,446,446,0
|
|
20240220,151900,182928254,446,446,446,446,7000
|
|
20240220,151800,179806254,446,446,446,446,15
|
|
20240220,151700,179799564,446,446,446,446,15
|
|
20240220,151600,179792874,446,446,446,446,15
|
|
20240220,151500,179786184,446,446,446,446,150
|
|
20240220,151400,179719284,446,446,446,446,15
|
|
20240220,151300,179712594,446,446,446,446,15
|
|
20240220,151200,179705904,446,446,446,446,15
|
|
20240220,151100,179699214,446,446,446,446,15
|
|
20240220,151000,179692524,446,446,446,446,15
|
|
20240220,150900,179685834,446,446,446,446,15
|
|
20240220,150800,179679144,446,446,446,446,15
|
|
20240220,150700,179672454,446,446,446,446,15
|
|
20240220,150600,179665764,446,446,446,446,15
|
|
20240220,150500,179659074,446,446,446,446,15
|
|
20240220,150400,179652384,446,446,446,446,21
|
|
20240220,150300,179643018,446,446,446,446,15
|
|
20240220,150200,179636328,446,446,446,446,15
|
|
20240220,150100,179629638,446,446,446,446,15
|
|
20240220,150000,179622948,446,446,446,446,15
|
|
20240220,145900,179616258,446,446,446,446,15
|
|
20240220,145800,179609568,446,446,446,446,15
|
|
20240220,145700,179602878,446,446,446,446,15
|
|
20240220,145600,179596188,446,446,446,446,15
|
|
20240220,145500,179589498,446,445,446,445,43
|
|
20240220,145400,179570348,446,445,446,445,341
|
|
20240220,145300,179418588,446,445,446,445,661
|
|
20240220,145200,179124428,445,444,446,444,1017
|
|
20240220,145100,178671065,446,443,446,443,3015
|
|
20240220,145000,177331412,444,443,444,443,15
|
|
20240220,144900,177324753,444,443,444,443,15
|
|
20240220,144800,177318094,444,441,444,441,17
|
|
20240220,144700,177310555,444,443,444,443,15
|
|
20240220,144600,177303899,444,444,444,444,84
|
|
20240220,144500,177266603,444,444,444,444,15
|
|
20240220,144400,177259943,444,443,444,442,24
|
|
20240220,144300,177249297,443,443,444,443,18
|
|
20240220,144200,177241309,444,443,444,443,15
|
|
20240220,144100,177234652,444,441,444,441,93
|
|
20240220,144000,177193591,444,443,444,443,15
|
|
20240220,143900,177186944,444,443,444,443,15
|
|
20240220,143800,177180287,444,443,444,443,15
|
|
20240220,143700,177173640,444,444,444,443,424
|
|
20240220,143600,176985386,445,444,445,444,16
|
|
20240220,143500,176978267,446,445,446,445,15
|
|
20240220,143400,176971578,446,444,446,444,18
|
|
20240220,143300,176963553,446,444,446,444,16
|
|
20240220,143200,176956420,446,444,446,444,17
|
|
20240220,143100,176948843,446,444,446,444,16
|
|
20240220,143000,176941710,446,444,446,444,16
|
|
20240220,142900,176934586,446,444,446,444,16
|
|
20240220,142800,176927453,446,444,446,444,30
|
|
20240220,142700,176914104,446,444,446,444,16
|
|
20240220,142600,176906970,446,445,446,445,15
|
|
20240220,142500,176900281,446,446,446,446,15
|
|
20240220,142400,176893591,446,445,446,445,15
|
|
20240220,142300,176886902,446,445,446,445,15
|
|
20240220,142200,176880220,446,444,446,444,30
|
|
20240220,142100,176866862,446,444,446,444,195
|
|
20240220,142000,176780255,444,443,444,443,15
|
|
20240220,141900,176773600,444,443,444,443,15
|
|
20240220,141800,176766941,444,443,444,443,106
|
|
20240220,141700,176719920,444,441,444,441,54
|
|
20240220,141600,176696045,441,441,441,441,15
|
|
20240220,141500,176689430,440,441,441,440,165
|
|
20240220,141400,176616815,441,441,441,441,15
|
|
20240220,141300,176610200,441,441,441,441,15
|
|
20240220,141200,176603585,441,441,441,441,15
|
|
20240220,141100,176596970,441,441,441,441,15
|
|
20240220,141000,176590355,441,441,441,441,15
|
|
20240220,140900,176583740,441,441,441,441,15
|
|
20240220,140800,176577125,441,443,443,441,515
|
|
20240220,140700,176349010,445,444,445,444,15
|
|
20240220,140600,176342336,446,441,446,441,15
|
|
20240220,140500,176335701,441,441,441,441,17
|
|
20240220,140400,176328204,441,441,441,441,42
|
|
20240220,140300,176309682,441,441,441,441,16
|
|
20240220,140200,176302626,441,439,441,439,746
|
|
20240220,140100,175974575,439,439,439,439,342
|
|
20240220,140000,175824437,439,437,439,437,58732
|
|
20240220,135900,150099807,438,437,438,437,15
|
|
20240220,135800,150093238,438,437,438,437,15
|
|
20240220,135700,150086669,438,437,438,437,15
|
|
20240220,135600,150080100,438,437,438,437,31
|
|
20240220,135500,150066538,438,437,438,437,16
|
|
20240220,135400,150059531,438,437,438,437,16
|
|
20240220,135300,150052524,438,437,438,437,16
|
|
20240220,135200,150045517,438,436,438,436,16
|
|
20240220,135100,150038512,438,438,438,438,15
|
|
20240220,135000,150031942,438,438,438,438,16
|
|
20240220,134900,150024934,438,438,438,438,15
|
|
20240220,134800,150018364,438,438,438,438,15
|
|
20240220,134700,150011794,438,438,438,438,15
|
|
20240220,134600,150005224,438,438,438,438,15
|
|
20240220,134500,149998654,438,438,438,436,19
|
|
20240220,134400,149990334,438,436,438,436,17
|
|
20240220,134300,149982892,438,438,438,438,15
|
|
20240220,134200,149976322,438,438,438,438,15
|
|
20240220,134100,149969752,438,438,438,438,15
|
|
20240220,134000,149963182,438,438,438,438,15
|
|
20240220,133900,149956612,438,434,438,434,18
|
|
20240220,133800,149948740,438,438,438,438,15
|
|
20240220,133700,149942170,438,438,438,438,15
|
|
20240220,133600,149935600,438,438,438,438,15
|
|
20240220,133500,149929030,438,438,438,438,15
|
|
20240220,133400,149922460,438,438,438,438,15
|
|
20240220,133300,149915890,438,438,438,438,15
|
|
20240220,133200,149909320,438,438,438,438,15
|
|
20240220,133100,149902750,438,438,438,438,16
|
|
20240220,133000,149895742,438,438,438,438,15
|
|
20240220,132900,149889172,438,438,438,438,15
|
|
20240220,132800,149882602,438,438,438,438,15
|
|
20240220,132700,149876032,438,438,438,438,15
|
|
20240220,132600,149869462,438,438,438,438,15
|
|
20240220,132500,149862892,438,438,438,438,15
|
|
20240220,132400,149856322,438,438,438,438,15
|
|
20240220,132300,149849752,438,436,438,436,96
|
|
20240220,132200,149807866,436,438,438,436,115
|
|
20240220,132100,149757526,438,438,438,438,15
|
|
20240220,132000,149750956,438,438,438,438,15
|
|
20240220,131900,149744386,438,436,438,434,715
|
|
20240220,131800,149433346,438,438,438,438,15
|
|
20240220,131700,149426776,438,438,438,438,15
|
|
20240220,131600,149420206,438,438,438,438,15
|
|
20240220,131500,149413636,438,438,438,438,15
|
|
20240220,131400,149407066,438,438,438,438,15
|
|
20240220,131300,149400496,438,438,438,438,15
|
|
20240220,131200,149393926,438,438,438,438,15
|
|
20240220,131100,149387356,438,438,438,438,15
|
|
20240220,131000,149380786,438,438,438,438,15
|
|
20240220,130900,149374216,438,438,438,438,15
|
|
20240220,130800,149367646,438,438,438,438,15
|
|
20240220,130700,149361076,438,438,438,438,15
|
|
20240220,130600,149354506,438,437,438,437,1328
|
|
20240220,130500,148774155,438,437,438,437,18
|
|
20240220,130400,148766274,438,437,438,437,78
|
|
20240220,130300,148732173,438,437,438,437,18
|
|
20240220,130200,148724292,438,437,438,437,49
|
|
20240220,130100,148702864,438,437,438,437,49
|
|
20240220,130000,148681436,438,437,438,437,896
|
|
20240220,125900,148289869,438,438,438,437,55
|
|
20240220,125800,148265818,438,438,438,437,1026
|
|
20240220,125700,147816441,438,438,438,438,15
|
|
20240220,125600,147809871,438,438,438,438,15
|
|
20240220,125500,147803301,438,438,438,438,15
|
|
20240220,125400,147796731,438,438,438,438,15
|
|
20240220,125300,147790161,438,438,438,438,15
|
|
20240220,125200,147783591,438,438,438,438,15
|
|
20240220,125100,147777021,438,438,438,438,15
|
|
20240220,125000,147770451,438,438,438,438,15
|
|
20240220,124900,147763881,438,437,438,437,16
|
|
20240220,124800,147756874,438,437,438,437,16
|
|
20240220,124700,147749867,438,437,438,437,18
|
|
20240220,124600,147741984,438,437,438,437,16
|
|
20240220,124500,147734977,438,437,438,437,16
|
|
20240220,124400,147727970,438,437,438,437,16
|
|
20240220,124300,147720963,438,437,438,437,18
|
|
20240220,124200,147713082,437,437,438,437,19
|
|
20240220,124100,147704764,437,437,438,437,74
|
|
20240220,124000,147672411,437,437,437,437,26
|
|
20240220,123900,147661049,437,437,437,437,15
|
|
20240220,123800,147654494,437,437,437,437,15
|
|
20240220,123700,147647939,437,437,437,437,15
|
|
20240220,123600,147641384,437,437,437,437,15
|
|
20240220,123500,147634829,437,437,437,437,15
|
|
20240220,123400,147628274,437,437,437,437,15
|
|
20240220,123300,147621719,437,437,437,437,15
|
|
20240220,123200,147615164,437,437,437,437,15
|
|
20240220,123100,147608609,437,437,437,437,15
|
|
20240220,123000,147602054,437,437,437,437,15
|
|
20240220,122900,147595499,437,436,437,435,115
|
|
20240220,122800,147545373,437,437,437,437,15
|
|
20240220,122700,147538818,437,437,437,437,15
|
|
20240220,122600,147532263,437,437,437,437,15
|
|
20240220,122500,147525708,437,437,437,437,15
|
|
20240220,122400,147519153,437,437,437,437,15
|
|
20240220,122300,147512598,437,437,437,437,15
|
|
20240220,122200,147506043,437,437,437,437,15
|
|
20240220,122100,147499488,437,437,437,437,15
|
|
20240220,122000,147492933,437,436,437,436,16
|
|
20240220,121900,147485942,437,436,437,436,16
|
|
20240220,121800,147478951,437,436,437,436,16
|
|
20240220,121700,147471960,437,437,437,437,15
|
|
20240220,121600,147465405,437,437,437,437,15
|
|
20240220,121500,147458850,437,436,437,436,19
|
|
20240220,121400,147450551,437,436,437,435,106
|
|
20240220,121300,147404375,437,437,437,437,15
|
|
20240220,121200,147397820,437,437,437,437,15
|
|
20240220,121100,147391265,437,437,437,437,35
|
|
20240220,121000,147375970,437,437,437,437,15
|
|
20240220,120900,147369415,437,437,437,437,15
|
|
20240220,120800,147362860,437,437,437,437,15
|
|
20240220,120700,147356305,437,437,437,437,15
|
|
20240220,120600,147349750,437,437,437,437,15
|
|
20240220,120500,147343195,437,435,437,435,17
|
|
20240220,120400,147335770,437,437,437,437,115
|
|
20240220,120300,147285515,437,437,437,437,15
|
|
20240220,120200,147278960,437,437,437,437,15
|
|
20240220,120100,147272405,437,437,437,437,15
|
|
20240220,120000,147265850,437,437,437,437,15
|
|
20240220,115900,147259295,437,437,437,437,15
|
|
20240220,115800,147252740,437,437,437,437,15
|
|
20240220,115700,147246185,437,437,437,437,15
|
|
20240220,115600,147239630,437,437,437,437,15
|
|
20240220,115500,147233075,433,437,437,433,2316
|
|
20240220,115400,146229569,437,437,437,437,15
|
|
20240220,115300,146223014,437,436,437,436,16
|
|
20240220,115200,146216023,437,436,437,436,16
|
|
20240220,115100,146209032,437,436,437,436,18
|
|
20240220,115000,146201167,437,437,437,436,19
|
|
20240220,114900,146192865,437,436,437,436,15
|
|
20240220,114800,146186311,437,437,437,437,15
|
|
20240220,114700,146179756,438,436,438,436,15
|
|
20240220,114600,146173193,437,437,437,437,15
|
|
20240220,114500,146166638,437,437,437,437,15
|
|
20240220,114400,146160083,437,437,437,437,15
|
|
20240220,114300,146153528,437,437,437,437,15
|
|
20240220,114200,146146973,437,437,437,437,30
|
|
20240220,114100,146133863,437,437,437,437,18
|
|
20240220,114000,146125997,437,437,437,437,15
|
|
20240220,113900,146119442,437,437,437,437,17
|
|
20240220,113800,146112013,437,437,437,437,15
|
|
20240220,113700,146105458,435,437,437,435,120
|
|
20240220,113600,146053228,437,437,437,437,81
|
|
20240220,113500,146017831,437,437,437,437,15
|
|
20240220,113400,146011276,437,435,437,434,1721
|
|
20240220,113300,145264167,437,437,437,437,20
|
|
20240220,113200,145255427,437,436,437,436,62
|
|
20240220,113100,145228380,436,435,436,435,90
|
|
20240220,113000,145189215,436,436,436,436,15
|
|
20240220,112900,145182675,436,436,436,436,15
|
|
20240220,112800,145176135,437,437,437,437,15
|
|
20240220,112700,145169580,437,437,437,435,29
|
|
20240220,112600,145156918,437,435,437,435,1308
|
|
20240220,112500,144587908,435,435,435,435,15
|
|
20240220,112400,144581383,435,434,435,434,17
|
|
20240220,112300,144573990,435,435,435,435,15
|
|
20240220,112200,144567465,435,435,435,435,25
|
|
20240220,112100,144556590,435,435,435,435,15
|
|
20240220,112000,144550065,435,435,435,435,15
|
|
20240220,111900,144543540,435,435,435,435,15
|
|
20240220,111800,144537015,435,434,435,434,40
|
|
20240220,111700,144519640,435,434,435,433,1759
|
|
20240220,111600,143757756,435,435,435,435,489
|
|
20240220,111500,143545041,436,437,437,436,20
|
|
20240220,111400,143536304,437,437,437,437,15
|
|
20240220,111300,143529749,437,437,437,437,16
|
|
20240220,111200,143522757,437,437,437,437,15
|
|
20240220,111100,143516202,437,437,437,437,15
|
|
20240220,111000,143509647,437,437,437,437,243
|
|
20240220,110900,143403456,437,437,437,437,15
|
|
20240220,110800,143396901,437,437,437,437,15
|
|
20240220,110700,143390346,437,436,437,436,16
|
|
20240220,110600,143383355,437,436,437,436,15
|
|
20240220,110500,143376801,437,436,437,436,15
|
|
20240220,110400,143370247,437,437,437,437,15
|
|
20240220,110300,143363692,437,435,437,435,16
|
|
20240220,110200,143356702,437,435,437,435,18
|
|
20240220,110100,143348839,437,436,437,436,15
|
|
20240220,110000,143342285,437,436,437,436,15
|
|
20240220,105900,143335731,437,436,437,436,15
|
|
20240220,105800,143329180,437,436,437,436,15
|
|
20240220,105700,143322631,437,437,437,435,109
|
|
20240220,105600,143275017,437,436,437,436,65
|
|
20240220,105500,143246664,437,434,437,434,39
|
|
20240220,105400,143229700,434,434,434,434,87
|
|
20240220,105300,143191942,436,436,436,436,278
|
|
20240220,105200,143070734,437,435,437,435,34
|
|
20240220,105100,143055915,437,435,437,435,33
|
|
20240220,105000,143041530,435,433,435,433,495
|
|
20240220,104900,142827165,435,435,435,435,15
|
|
20240220,104800,142820640,436,436,436,436,15
|
|
20240220,104700,142814100,437,435,437,435,322
|
|
20240220,104600,142674028,435,434,435,433,1015
|
|
20240220,104500,142234403,435,435,435,435,17
|
|
20240220,104400,142227008,436,436,436,436,15
|
|
20240220,104300,142220468,436,436,436,436,215
|
|
20240220,104200,142126728,436,436,436,436,15
|
|
20240220,104100,142120188,436,434,436,433,637
|
|
20240220,104000,141844199,434,434,434,433,454
|
|
20240220,103900,141647239,438,435,438,433,4533
|
|
20240220,103800,139682117,438,438,438,438,15
|
|
20240220,103700,139675547,438,435,438,435,515
|
|
20240220,103600,139451477,438,438,438,438,15
|
|
20240220,103500,139444907,438,435,438,435,516
|
|
20240220,103400,139220399,438,438,438,435,326
|
|
20240220,103300,139077869,438,438,438,436,1689
|
|
20240220,103200,138340398,438,438,438,438,145
|
|
20240220,103100,138276888,438,437,438,437,133
|
|
20240220,103000,138218752,438,437,438,437,521
|
|
20240220,102900,137990648,438,437,438,437,726
|
|
20240220,102800,137672753,438,437,438,437,20
|
|
20240220,102700,137663998,438,437,438,437,137
|
|
20240220,102600,137604114,438,438,438,438,15
|
|
20240220,102500,137597544,438,437,438,437,247
|
|
20240220,102400,137489590,437,437,437,437,15
|
|
20240220,102300,137483035,437,437,437,437,15
|
|
20240220,102200,137476480,437,437,437,437,591
|
|
20240220,102100,137218213,437,437,437,437,15
|
|
20240220,102000,137211658,437,437,437,437,20
|
|
20240220,101900,137202918,437,436,437,436,16
|
|
20240220,101800,137195927,437,436,437,436,24
|
|
20240220,101700,137185440,436,436,437,436,23
|
|
20240220,101600,137175393,437,437,437,437,15
|
|
20240220,101500,137168838,437,436,437,436,80
|
|
20240220,101400,137133943,436,436,436,436,15
|
|
20240220,101300,137127403,436,436,436,436,15
|
|
20240220,101200,137120863,437,435,437,433,2177
|
|
20240220,101100,136178026,435,435,435,434,212
|
|
20240220,101000,136085889,435,435,435,435,125
|
|
20240220,100900,136031514,435,435,435,435,15
|
|
20240220,100800,136024989,436,436,436,436,15
|
|
20240220,100700,136018449,437,437,437,437,16
|
|
20240220,100600,136011457,436,435,436,433,10203
|
|
20240220,100500,131582859,434,441,441,434,768
|
|
20240220,100400,131249151,442,442,442,442,17
|
|
20240220,100300,131241637,445,441,445,441,85
|
|
20240220,100200,131204092,448,440,448,440,17
|
|
20240220,100100,131196508,440,443,443,440,3860
|
|
20240220,100000,129493390,443,445,445,433,6295
|
|
20240220,095900,126747637,448,448,449,448,19
|
|
20240220,095800,126739124,448,447,449,444,33
|
|
20240220,095700,126724386,448,449,450,447,316
|
|
20240220,095600,126582570,449,450,450,449,50
|
|
20240220,095500,126560091,450,450,450,450,1
|
|
20240220,095400,126559641,450,448,450,448,8
|
|
20240220,095300,126556055,449,449,450,448,406
|
|
20240220,095200,126373841,450,449,451,449,8
|
|
20240220,095100,126370243,452,449,452,449,20
|
|
20240220,095000,126361251,450,450,450,450,1
|
|
20240220,094900,126360801,452,450,452,450,23
|
|
20240220,094800,126350413,453,452,453,451,1005
|
|
20240220,094700,125896154,452,443,452,443,1502
|
|
20240220,094600,125220838,443,443,443,443,109
|
|
20240220,094500,125172551,446,446,446,446,195
|
|
20240220,094400,125085581,446,436,449,436,5255
|
|
20240220,094300,122739499,437,438,438,436,338
|
|
20240220,094200,122591964,438,438,438,438,19
|
|
20240220,094100,122583642,438,437,438,436,253
|
|
20240220,094000,122473130,437,438,439,436,792
|
|
20240220,093900,122126454,439,440,440,436,16933
|
|
20240220,093800,114678375,439,439,439,439,0
|
|
20240220,093700,114678375,439,439,439,439,1229
|
|
20240220,093600,114138844,439,437,439,437,19108
|
|
20240220,093500,105762859,438,435,438,433,2063
|
|
20240220,093400,104862585,435,436,436,433,101
|
|
20240220,093300,104818804,436,436,436,436,16
|
|
20240220,093200,104811828,436,434,436,432,197
|
|
20240220,093100,104726219,435,434,435,434,19
|
|
20240220,093000,104717957,435,435,436,435,1117
|
|
20240220,092900,104232003,435,434,435,434,93
|
|
20240220,092800,104191625,434,435,435,432,1699
|
|
20240220,092700,103454075,435,434,435,434,11265
|
|
20240220,092600,98564733,434,432,434,431,2224
|
|
20240220,092500,97602260,433,431,433,431,478
|
|
20240220,092400,97395916,431,430,431,429,1951
|
|
20240220,092300,96556945,430,432,432,430,227
|
|
20240220,092200,96458995,432,431,432,431,55
|
|
20240220,092100,96435245,432,432,433,429,129
|
|
20240220,092000,96379585,433,433,433,433,25
|
|
20240220,091900,96368760,433,430,433,427,1165
|
|
20240220,091800,95866616,430,429,430,429,81
|
|
20240220,091700,95831802,429,427,432,427,3617
|
|
20240220,091600,94281960,432,431,432,431,761
|
|
20240220,091500,93953928,432,429,432,429,1016
|
|
20240220,091400,93516288,430,423,430,423,4205
|
|
20240220,091300,91728705,422,431,431,422,5240
|
|
20240220,091200,89500254,427,427,436,427,8581
|
|
20240220,091100,85834732,427,420,428,420,2931
|
|
20240220,091000,84597158,420,425,425,420,6359
|
|
20240220,090900,81924647,425,425,425,420,2708
|
|
20240220,090800,80779025,424,422,428,420,7827
|
|
20240220,090700,77456946,420,417,420,415,10131
|
|
20240220,090600,73228545,420,420,420,411,6674
|
|
20240220,090500,70455511,421,413,428,413,32057
|
|
20240220,090400,57076313,413,400,413,400,16917
|
|
20240220,090300,50209906,400,401,404,386,53408
|
|
20240220,090200,28998588,401,400,408,400,72439
|
|
20240220,090100,0,449,449,449,449,0
|
|
20240220,090000,0,449,449,449,449,0
|