705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204200,775018279,957,957,957,957,10082
|
|
20240221,204100,775018279,957,957,957,957,0
|
|
20240221,204000,775018279,957,957,957,957,0
|
|
20240221,203900,775018279,957,957,957,957,0
|
|
20240221,203800,775018279,957,957,957,957,0
|
|
20240221,203700,775018279,957,957,957,957,0
|
|
20240221,203600,775018279,957,957,957,957,0
|
|
20240221,203500,775018279,957,957,957,957,0
|
|
20240221,203400,775018279,957,957,957,957,0
|
|
20240221,203300,775018279,957,957,957,957,0
|
|
20240221,203200,775018279,957,957,957,957,0
|
|
20240221,203100,775018279,957,957,957,957,0
|
|
20240221,203000,775018279,957,957,957,957,0
|
|
20240221,202900,775018279,957,957,957,957,0
|
|
20240221,202800,775018279,957,957,957,957,0
|
|
20240221,202700,775018279,957,957,957,957,0
|
|
20240221,202600,775018279,957,957,957,957,0
|
|
20240221,202500,775018279,957,957,957,957,0
|
|
20240221,202400,775018279,957,957,957,957,0
|
|
20240221,202300,775018279,957,957,957,957,0
|
|
20240221,202200,775018279,957,957,957,957,0
|
|
20240221,202100,775018279,957,957,957,957,0
|
|
20240221,202000,775018279,957,957,957,957,0
|
|
20240221,201900,775018279,957,957,957,957,0
|
|
20240221,201800,775018279,957,957,957,957,0
|
|
20240221,201700,775018279,957,957,957,957,0
|
|
20240221,201600,775018279,957,957,957,957,0
|
|
20240221,201500,775018279,957,957,957,957,0
|
|
20240221,201400,775018279,957,957,957,957,0
|
|
20240221,201300,775018279,957,957,957,957,0
|
|
20240221,201200,775018279,957,957,957,957,10082
|
|
20240221,201100,775018279,957,957,957,957,0
|
|
20240221,201000,775018279,957,957,957,957,0
|
|
20240221,200900,775018279,957,957,957,957,0
|
|
20240221,200800,775018279,957,957,957,957,0
|
|
20240221,200700,775018279,957,957,957,957,0
|
|
20240221,200600,775018279,957,957,957,957,0
|
|
20240221,200500,775018279,957,957,957,957,0
|
|
20240221,200400,775018279,957,957,957,957,0
|
|
20240221,200300,775018279,957,957,957,957,0
|
|
20240221,200200,775018279,957,957,957,957,0
|
|
20240221,200100,775018279,957,957,957,957,0
|
|
20240221,200000,775018279,957,957,957,957,0
|
|
20240221,195900,775018279,957,957,957,957,0
|
|
20240221,195800,775018279,957,957,957,957,0
|
|
20240221,195700,775018279,957,957,957,957,0
|
|
20240221,195600,775018279,957,957,957,957,0
|
|
20240221,195500,775018279,957,957,957,957,0
|
|
20240221,195400,775018279,957,957,957,957,0
|
|
20240221,195300,775018279,957,957,957,957,0
|
|
20240221,195200,775018279,957,957,957,957,0
|
|
20240221,195100,775018279,957,957,957,957,0
|
|
20240221,195000,775018279,957,957,957,957,0
|
|
20240221,194900,775018279,957,957,957,957,0
|
|
20240221,194800,775018279,957,957,957,957,0
|
|
20240221,194700,775018279,957,957,957,957,0
|
|
20240221,194600,775018279,957,957,957,957,0
|
|
20240221,194500,775018279,957,957,957,957,0
|
|
20240221,194400,775018279,957,957,957,957,0
|
|
20240221,194300,775018279,957,957,957,957,0
|
|
20240221,194200,775018279,957,957,957,957,10082
|
|
20240221,194100,775018279,957,957,957,957,0
|
|
20240221,194000,775018279,957,957,957,957,0
|
|
20240221,193900,775018279,957,957,957,957,0
|
|
20240221,193800,775018279,957,957,957,957,0
|
|
20240221,193700,775018279,957,957,957,957,0
|
|
20240221,193600,775018279,957,957,957,957,0
|
|
20240221,193500,775018279,957,957,957,957,0
|
|
20240221,193400,775018279,957,957,957,957,0
|
|
20240221,193300,775018279,957,957,957,957,0
|
|
20240221,193200,775018279,957,957,957,957,0
|
|
20240221,193100,775018279,957,957,957,957,0
|
|
20240221,193000,775018279,957,957,957,957,0
|
|
20240221,192900,775018279,957,957,957,957,0
|
|
20240221,192800,775018279,957,957,957,957,0
|
|
20240221,192700,775018279,957,957,957,957,0
|
|
20240221,192600,775018279,957,957,957,957,0
|
|
20240221,192500,775018279,957,957,957,957,0
|
|
20240221,192400,775018279,957,957,957,957,0
|
|
20240221,192300,775018279,957,957,957,957,0
|
|
20240221,192200,775018279,957,957,957,957,0
|
|
20240221,192100,775018279,957,957,957,957,0
|
|
20240221,192000,775018279,957,957,957,957,0
|
|
20240221,191900,775018279,957,957,957,957,0
|
|
20240221,191800,775018279,957,957,957,957,0
|
|
20240221,191700,775018279,957,957,957,957,0
|
|
20240221,191600,775018279,957,957,957,957,0
|
|
20240221,191500,775018279,957,957,957,957,0
|
|
20240221,191400,775018279,957,957,957,957,0
|
|
20240221,191300,775018279,957,957,957,957,0
|
|
20240221,191200,775018279,957,957,957,957,10082
|
|
20240221,191100,775018279,957,957,957,957,0
|
|
20240221,191000,775018279,957,957,957,957,0
|
|
20240221,190900,775018279,957,957,957,957,0
|
|
20240221,190800,775018279,957,957,957,957,0
|
|
20240221,190700,775018279,957,957,957,957,0
|
|
20240221,190600,775018279,957,957,957,957,0
|
|
20240221,190500,775018279,957,957,957,957,0
|
|
20240221,190400,775018279,957,957,957,957,0
|
|
20240221,190300,775018279,957,957,957,957,0
|
|
20240221,190200,775018279,957,957,957,957,0
|
|
20240221,190100,775018279,957,957,957,957,0
|
|
20240221,190000,775018279,957,957,957,957,0
|
|
20240221,185900,775018279,957,957,957,957,0
|
|
20240221,185800,775018279,957,957,957,957,0
|
|
20240221,185700,775018279,957,957,957,957,0
|
|
20240221,185600,775018279,957,957,957,957,0
|
|
20240221,185500,775018279,957,957,957,957,0
|
|
20240221,185400,775018279,957,957,957,957,0
|
|
20240221,185300,775018279,957,957,957,957,0
|
|
20240221,185200,775018279,957,957,957,957,0
|
|
20240221,185100,775018279,957,957,957,957,0
|
|
20240221,185000,775018279,957,957,957,957,0
|
|
20240221,184900,775018279,957,957,957,957,0
|
|
20240221,184800,775018279,957,957,957,957,0
|
|
20240221,184700,775018279,957,957,957,957,0
|
|
20240221,184600,775018279,957,957,957,957,0
|
|
20240221,184500,775018279,957,957,957,957,0
|
|
20240221,184400,775018279,957,957,957,957,0
|
|
20240221,184300,775018279,957,957,957,957,0
|
|
20240221,184200,775018279,957,957,957,957,10082
|
|
20240221,184100,775018279,957,957,957,957,0
|
|
20240221,184000,775018279,957,957,957,957,0
|
|
20240221,183900,775018279,957,957,957,957,0
|
|
20240221,183800,775018279,957,957,957,957,0
|
|
20240221,183700,775018279,957,957,957,957,0
|
|
20240221,183600,775018279,957,957,957,957,0
|
|
20240221,183500,775018279,957,957,957,957,0
|
|
20240221,183400,775018279,957,957,957,957,0
|
|
20240221,183300,775018279,957,957,957,957,0
|
|
20240221,183200,775018279,957,957,957,957,0
|
|
20240221,183100,775018279,957,957,957,957,0
|
|
20240221,183000,775018279,957,957,957,957,0
|
|
20240221,182900,775018279,957,957,957,957,0
|
|
20240221,182800,775018279,957,957,957,957,0
|
|
20240221,182700,775018279,957,957,957,957,0
|
|
20240221,182600,775018279,957,957,957,957,0
|
|
20240221,182500,775018279,957,957,957,957,0
|
|
20240221,182400,775018279,957,957,957,957,0
|
|
20240221,182300,775018279,957,957,957,957,0
|
|
20240221,182200,775018279,957,957,957,957,0
|
|
20240221,182100,775018279,957,957,957,957,0
|
|
20240221,182000,775018279,957,957,957,957,0
|
|
20240221,181900,775018279,957,957,957,957,0
|
|
20240221,181800,775018279,957,957,957,957,0
|
|
20240221,181700,775018279,957,957,957,957,0
|
|
20240221,181600,775018279,957,957,957,957,0
|
|
20240221,181500,775018279,957,957,957,957,0
|
|
20240221,181400,775018279,957,957,957,957,0
|
|
20240221,181300,775018279,957,957,957,957,0
|
|
20240221,181200,775018279,957,957,957,957,10082
|
|
20240221,181100,775018279,957,957,957,957,0
|
|
20240221,181000,775018279,957,957,957,957,0
|
|
20240221,180900,775018279,957,957,957,957,0
|
|
20240221,180800,775018279,957,957,957,957,0
|
|
20240221,180700,775018279,957,957,957,957,0
|
|
20240221,180600,775018279,957,957,957,957,0
|
|
20240221,180500,775018279,957,957,957,957,0
|
|
20240221,180400,775018279,957,957,957,957,0
|
|
20240221,180300,775018279,957,957,957,957,0
|
|
20240221,180200,775018279,957,957,957,957,0
|
|
20240221,180100,775018279,957,957,957,957,0
|
|
20240221,180000,775018279,957,957,957,957,0
|
|
20240221,175900,775018279,957,957,957,957,0
|
|
20240221,175800,775018279,957,957,957,957,0
|
|
20240221,175700,775018279,957,957,957,957,0
|
|
20240221,175600,775018279,957,957,957,957,0
|
|
20240221,175500,775018279,957,957,957,957,0
|
|
20240221,175400,775018279,957,957,957,957,0
|
|
20240221,175300,775018279,957,957,957,957,0
|
|
20240221,175200,775018279,957,957,957,957,0
|
|
20240221,175100,775018279,957,957,957,957,0
|
|
20240221,175000,775018279,957,957,957,957,0
|
|
20240221,174900,775018279,957,957,957,957,0
|
|
20240221,174800,775018279,957,957,957,957,0
|
|
20240221,174700,775018279,957,957,957,957,0
|
|
20240221,174600,775018279,957,957,957,957,0
|
|
20240221,174500,775018279,957,957,957,957,0
|
|
20240221,174400,775018279,957,957,957,957,0
|
|
20240221,174300,775018279,957,957,957,957,0
|
|
20240221,174200,775018279,957,957,957,957,10082
|
|
20240221,174100,775018279,957,957,957,957,0
|
|
20240221,174000,775018279,957,957,957,957,0
|
|
20240221,173900,775018279,957,957,957,957,0
|
|
20240221,173800,775018279,957,957,957,957,0
|
|
20240221,173700,775018279,957,957,957,957,0
|
|
20240221,173600,775018279,957,957,957,957,0
|
|
20240221,173500,775018279,957,957,957,957,0
|
|
20240221,173400,775018279,957,957,957,957,0
|
|
20240221,173300,775018279,957,957,957,957,0
|
|
20240221,173200,775018279,957,957,957,957,0
|
|
20240221,173100,775018279,957,957,957,957,0
|
|
20240221,173000,775018279,957,957,957,957,0
|
|
20240221,172900,775018279,957,957,957,957,0
|
|
20240221,172800,775018279,957,957,957,957,0
|
|
20240221,172700,775018279,957,957,957,957,0
|
|
20240221,172600,775018279,957,957,957,957,0
|
|
20240221,172500,775018279,957,957,957,957,0
|
|
20240221,172400,775018279,957,957,957,957,0
|
|
20240221,172300,775018279,957,957,957,957,0
|
|
20240221,172200,775018279,957,957,957,957,0
|
|
20240221,172100,775018279,957,957,957,957,0
|
|
20240221,172000,775018279,957,957,957,957,0
|
|
20240221,171900,775018279,957,957,957,957,0
|
|
20240221,171800,775018279,957,957,957,957,0
|
|
20240221,171700,775018279,957,957,957,957,0
|
|
20240221,171600,775018279,957,957,957,957,0
|
|
20240221,171500,775018279,957,957,957,957,0
|
|
20240221,171400,775018279,957,957,957,957,0
|
|
20240221,171300,775018279,957,957,957,957,0
|
|
20240221,171200,775018279,957,957,957,957,10082
|
|
20240221,171100,775018279,957,957,957,957,0
|
|
20240221,171000,775018279,957,957,957,957,0
|
|
20240221,170900,775018279,957,957,957,957,0
|
|
20240221,170800,775018279,957,957,957,957,0
|
|
20240221,170700,775018279,957,957,957,957,0
|
|
20240221,170600,775018279,957,957,957,957,0
|
|
20240221,170500,775018279,957,957,957,957,0
|
|
20240221,170400,775018279,957,957,957,957,0
|
|
20240221,170300,775018279,957,957,957,957,0
|
|
20240221,170200,775018279,957,957,957,957,0
|
|
20240221,170100,775018279,957,957,957,957,0
|
|
20240221,170000,775018279,957,957,957,957,0
|
|
20240221,165900,775018279,957,957,957,957,0
|
|
20240221,165800,775018279,957,957,957,957,0
|
|
20240221,165700,775018279,957,957,957,957,0
|
|
20240221,165600,775018279,957,957,957,957,0
|
|
20240221,165500,775018279,957,957,957,957,0
|
|
20240221,165400,775018279,957,957,957,957,0
|
|
20240221,165300,775018279,957,957,957,957,0
|
|
20240221,165200,775018279,957,957,957,957,0
|
|
20240221,165100,775018279,957,957,957,957,0
|
|
20240221,165000,775018279,957,957,957,957,0
|
|
20240221,164900,775018279,957,957,957,957,0
|
|
20240221,164800,775018279,957,957,957,957,0
|
|
20240221,164700,775018279,957,957,957,957,0
|
|
20240221,164600,775018279,957,957,957,957,0
|
|
20240221,164500,775018279,957,957,957,957,0
|
|
20240221,164400,775018279,957,957,957,957,0
|
|
20240221,164300,775018279,957,957,957,957,0
|
|
20240221,164200,775018279,957,957,957,957,10082
|
|
20240221,164100,775018279,957,957,957,957,0
|
|
20240221,164000,775018279,957,957,957,957,0
|
|
20240221,163900,775018279,957,957,957,957,0
|
|
20240221,163800,775018279,957,957,957,957,0
|
|
20240221,163700,775018279,957,957,957,957,0
|
|
20240221,163600,775018279,957,957,957,957,0
|
|
20240221,163500,775018279,957,957,957,957,0
|
|
20240221,163400,775018279,957,957,957,957,0
|
|
20240221,163300,775018279,957,957,957,957,0
|
|
20240221,163200,775018279,957,957,957,957,0
|
|
20240221,163100,775018279,957,957,957,957,0
|
|
20240221,163000,775018279,957,957,957,957,0
|
|
20240221,162900,775018279,957,957,957,957,0
|
|
20240221,162800,775018279,957,957,957,957,0
|
|
20240221,162700,775018279,957,957,957,957,0
|
|
20240221,162600,775018279,957,957,957,957,0
|
|
20240221,162500,775018279,957,957,957,957,0
|
|
20240221,162400,775018279,957,957,957,957,0
|
|
20240221,162300,775018279,957,957,957,957,0
|
|
20240221,162200,775018279,957,957,957,957,0
|
|
20240221,162100,775018279,957,957,957,957,0
|
|
20240221,162000,775018279,957,957,957,957,0
|
|
20240221,161900,775018279,957,957,957,957,0
|
|
20240221,161800,775018279,957,957,957,957,0
|
|
20240221,161700,775018279,957,957,957,957,0
|
|
20240221,161600,775018279,957,957,957,957,0
|
|
20240221,161500,775018279,957,957,957,957,0
|
|
20240221,161400,775018279,957,957,957,957,0
|
|
20240221,161300,775018279,957,957,957,957,0
|
|
20240221,161200,775018279,957,957,957,957,10082
|
|
20240221,161100,775018279,957,957,957,957,0
|
|
20240221,161000,775018279,957,957,957,957,0
|
|
20240221,160900,775018279,957,957,957,957,0
|
|
20240221,160800,775018279,957,957,957,957,0
|
|
20240221,160700,775018279,957,957,957,957,0
|
|
20240221,160600,775018279,957,957,957,957,0
|
|
20240221,160500,775018279,957,957,957,957,0
|
|
20240221,160400,775018279,957,957,957,957,0
|
|
20240221,160300,775018279,957,957,957,957,0
|
|
20240221,160200,775018279,957,957,957,957,0
|
|
20240221,160100,775018279,957,957,957,957,0
|
|
20240221,160000,775018279,957,957,957,957,0
|
|
20240221,155900,775018279,957,957,957,957,0
|
|
20240221,155800,775018279,957,957,957,957,0
|
|
20240221,155700,775018279,957,957,957,957,0
|
|
20240221,155600,775018279,957,957,957,957,0
|
|
20240221,155500,775018279,957,957,957,957,0
|
|
20240221,155400,775018279,957,957,957,957,0
|
|
20240221,155300,775018279,957,957,957,957,0
|
|
20240221,155200,775018279,957,957,957,957,0
|
|
20240221,155100,775018279,957,957,957,957,0
|
|
20240221,155000,775018279,957,957,957,957,0
|
|
20240221,154900,775018279,957,957,957,957,0
|
|
20240221,154800,775018279,957,957,957,957,0
|
|
20240221,154700,775018279,957,957,957,957,0
|
|
20240221,154600,775018279,957,957,957,957,0
|
|
20240221,154500,775018279,957,957,957,957,0
|
|
20240221,154400,775018279,957,957,957,957,0
|
|
20240221,154300,775018279,957,957,957,957,0
|
|
20240221,154200,775018279,957,957,957,957,10082
|
|
20240221,154100,775018279,957,957,957,957,0
|
|
20240221,154000,775018279,957,957,957,957,0
|
|
20240221,153900,775018279,957,957,957,957,0
|
|
20240221,153800,775018279,957,957,957,957,0
|
|
20240221,153700,775018279,957,957,957,957,0
|
|
20240221,153600,775018279,957,957,957,957,0
|
|
20240221,153500,775018279,957,957,957,957,0
|
|
20240221,153400,775018279,957,957,957,957,0
|
|
20240221,153300,775018279,957,957,957,957,0
|
|
20240221,153200,775018279,957,957,957,957,0
|
|
20240221,153100,775018279,957,957,957,957,0
|
|
20240221,153000,775018279,957,957,957,957,10082
|
|
20240221,152900,765369805,961,961,961,961,0
|
|
20240221,152800,765369805,961,961,961,961,0
|
|
20240221,152700,765369805,961,961,961,961,0
|
|
20240221,152600,765369805,961,961,961,961,0
|
|
20240221,152500,765369805,961,961,961,961,0
|
|
20240221,152400,765369805,961,961,961,961,0
|
|
20240221,152300,765369805,961,961,961,961,0
|
|
20240221,152200,765369805,961,961,961,961,0
|
|
20240221,152100,765369805,961,961,961,961,0
|
|
20240221,152000,765369805,961,961,961,961,0
|
|
20240221,151900,765369805,961,960,961,959,852
|
|
20240221,151800,764551406,961,961,961,961,378
|
|
20240221,151700,764188148,961,963,963,961,1375
|
|
20240221,151600,762866369,961,963,963,961,112
|
|
20240221,151500,762758517,963,963,963,963,2
|
|
20240221,151400,762756591,961,960,961,960,1582
|
|
20240221,151300,761237289,961,961,961,961,33
|
|
20240221,151200,761205576,961,963,963,961,2366
|
|
20240221,151100,758929888,963,963,963,963,4
|
|
20240221,151000,758926036,961,961,961,961,3157
|
|
20240221,150900,755892159,963,963,964,963,358
|
|
20240221,150800,755547403,963,964,964,963,842
|
|
20240221,150700,754736352,963,963,963,963,269
|
|
20240221,150600,754477305,963,962,963,962,97
|
|
20240221,150500,754383955,961,960,961,960,115
|
|
20240221,150400,754273553,960,959,960,959,185
|
|
20240221,150300,754096094,958,958,958,958,128
|
|
20240221,150200,753973470,958,959,959,958,503
|
|
20240221,150100,753491593,959,957,959,957,641
|
|
20240221,150000,752877910,957,957,957,957,421
|
|
20240221,145900,752475013,957,958,958,957,2826
|
|
20240221,145800,749769244,957,957,957,957,140
|
|
20240221,145700,749635264,958,958,958,958,1361
|
|
20240221,145600,748331426,958,958,958,958,0
|
|
20240221,145500,748331426,958,958,959,958,3252
|
|
20240221,145400,745215890,959,960,960,959,382
|
|
20240221,145300,744849275,959,961,961,959,2590
|
|
20240221,145200,742361817,961,961,961,961,17
|
|
20240221,145100,742345480,961,961,961,961,317
|
|
20240221,145000,742040843,961,961,961,961,143
|
|
20240221,144900,741903420,961,961,961,961,130
|
|
20240221,144800,741778490,961,962,962,961,1595
|
|
20240221,144700,740244325,962,962,962,962,67
|
|
20240221,144600,740179871,964,962,964,962,4
|
|
20240221,144500,740176021,962,962,962,962,1827
|
|
20240221,144400,738418447,963,964,964,963,927
|
|
20240221,144300,737525646,963,963,963,962,4368
|
|
20240221,144200,733319447,963,963,963,963,44
|
|
20240221,144100,733277075,963,962,963,962,958
|
|
20240221,144000,732354523,962,962,962,962,33
|
|
20240221,143900,732322777,962,962,962,962,39
|
|
20240221,143800,732285259,962,962,962,962,872
|
|
20240221,143700,731446395,961,960,961,960,211
|
|
20240221,143600,731243730,960,960,960,960,2
|
|
20240221,143500,731241810,959,959,959,958,522
|
|
20240221,143400,730741213,959,959,959,959,503
|
|
20240221,143300,730258836,959,961,961,959,5149
|
|
20240221,143200,725315893,961,960,961,960,11182
|
|
20240221,143100,714581172,961,961,961,961,724
|
|
20240221,143000,713885408,960,962,962,960,1488
|
|
20240221,142900,712455120,962,962,962,962,32
|
|
20240221,142800,712424336,962,963,963,962,31
|
|
20240221,142700,712394513,964,964,964,964,500
|
|
20240221,142600,711912513,964,964,964,962,245
|
|
20240221,142500,711676344,964,964,964,964,0
|
|
20240221,142400,711676344,964,962,965,962,233
|
|
20240221,142300,711451519,965,960,965,960,282
|
|
20240221,142200,711180583,965,965,965,965,2
|
|
20240221,142100,711178653,966,966,966,966,20
|
|
20240221,142000,711159333,966,966,966,966,6
|
|
20240221,141900,711153537,966,966,966,966,2
|
|
20240221,141800,711151605,960,961,961,960,9462
|
|
20240221,141700,702066983,960,960,960,960,1111
|
|
20240221,141600,701000423,960,960,960,960,0
|
|
20240221,141500,701000423,960,964,965,960,3718
|
|
20240221,141400,697427716,964,964,964,964,2
|
|
20240221,141300,697425788,966,966,966,966,156
|
|
20240221,141200,697275092,966,963,966,963,61
|
|
20240221,141100,697216184,961,961,961,961,0
|
|
20240221,141000,697216184,961,963,963,961,761
|
|
20240221,140900,696484225,964,967,967,964,730
|
|
20240221,140800,695778551,967,966,967,965,203
|
|
20240221,140700,695582257,967,967,967,967,4
|
|
20240221,140600,695578389,962,966,966,962,87
|
|
20240221,140500,695494685,967,967,967,967,1
|
|
20240221,140400,695493718,967,963,967,963,88
|
|
20240221,140300,695408715,962,962,962,962,100
|
|
20240221,140200,695312515,961,962,963,961,864
|
|
20240221,140100,694481492,962,962,962,962,1
|
|
20240221,140000,694480530,962,965,966,962,389
|
|
20240221,135900,694105906,966,964,966,964,1800
|
|
20240221,135800,692370210,964,963,964,963,83
|
|
20240221,135700,692290241,963,962,963,962,500
|
|
20240221,135600,691808764,960,964,964,960,250
|
|
20240221,135500,691568638,964,965,965,964,81
|
|
20240221,135400,691490491,965,965,965,965,0
|
|
20240221,135300,691490491,965,964,965,964,400
|
|
20240221,135200,691104561,966,960,966,960,1462
|
|
20240221,135100,689701029,966,965,966,965,467
|
|
20240221,135000,689250197,965,960,965,960,748
|
|
20240221,134900,688529432,960,960,960,960,78
|
|
20240221,134800,688454552,964,964,964,964,10
|
|
20240221,134700,688444912,965,965,965,965,130
|
|
20240221,134600,688319462,960,959,960,955,2689
|
|
20240221,134500,685744960,959,960,960,958,3224
|
|
20240221,134400,682652551,959,961,961,959,8132
|
|
20240221,134300,674852475,962,963,963,960,1261
|
|
20240221,134200,673639398,966,964,966,964,237
|
|
20240221,134100,673410766,964,964,964,964,300
|
|
20240221,134000,673121566,960,961,961,960,862
|
|
20240221,133900,672294014,959,963,969,959,3598
|
|
20240221,133800,668831678,951,969,969,935,20723
|
|
20240221,133700,649202229,970,970,970,970,3187
|
|
20240221,133600,646110839,970,970,970,966,2535
|
|
20240221,133500,643652289,970,971,971,964,23440
|
|
20240221,133400,620983137,971,967,971,967,1071
|
|
20240221,133300,619943280,973,973,973,973,10
|
|
20240221,133200,619933550,972,967,972,965,3236
|
|
20240221,133100,616805851,967,970,972,965,56230
|
|
20240221,133000,562374610,970,972,975,970,806
|
|
20240221,132900,561592047,972,971,975,971,208
|
|
20240221,132800,561389864,975,975,975,975,566
|
|
20240221,132700,560838014,975,975,975,970,3297
|
|
20240221,132600,557632646,974,974,974,973,7908
|
|
20240221,132500,549935355,974,975,975,973,2683
|
|
20240221,132400,547322971,976,974,976,974,4
|
|
20240221,132300,547319069,976,974,977,974,621
|
|
20240221,132200,546712786,977,973,977,972,1540
|
|
20240221,132100,545211101,972,973,978,972,2107
|
|
20240221,132000,543161097,978,980,982,973,40270
|
|
20240221,131900,503662786,980,975,980,974,13640
|
|
20240221,131800,490326383,974,975,975,974,1868
|
|
20240221,131700,488506939,975,978,978,975,4258
|
|
20240221,131600,484342923,979,977,979,972,4913
|
|
20240221,131500,479554985,976,976,979,976,7014
|
|
20240221,131400,472705862,978,979,980,975,39476
|
|
20240221,131300,434085340,980,974,980,974,29177
|
|
20240221,131200,405580514,974,975,976,973,12512
|
|
20240221,131100,393388314,975,973,976,971,11017
|
|
20240221,131000,382672513,973,969,973,968,21578
|
|
20240221,130900,361740600,969,968,970,968,9307
|
|
20240221,130800,352724319,969,966,970,966,8588
|
|
20240221,130700,344406828,965,958,965,957,13986
|
|
20240221,130600,330953758,957,957,959,957,2117
|
|
20240221,130500,328925703,958,958,958,958,7
|
|
20240221,130400,328918997,957,957,958,957,2706
|
|
20240221,130300,326328254,958,958,958,958,132
|
|
20240221,130200,326201798,958,958,958,958,261
|
|
20240221,130100,325951760,957,958,961,957,1776
|
|
20240221,130000,324250138,961,957,961,957,2924
|
|
20240221,125900,321445099,956,958,958,956,35
|
|
20240221,125800,321411621,959,958,959,956,18346
|
|
20240221,125700,303830034,957,947,957,947,30584
|
|
20240221,125600,274711759,948,948,948,948,0
|
|
20240221,125500,274711759,948,949,949,948,3048
|
|
20240221,125400,271819212,949,950,950,949,261
|
|
20240221,125300,271571514,950,951,952,950,2115
|
|
20240221,125200,269560421,951,946,951,946,43305
|
|
20240221,125100,228448207,946,944,946,944,22998
|
|
20240221,125000,206713900,944,944,944,944,0
|
|
20240221,124900,206713900,944,944,944,944,0
|
|
20240221,124800,206713900,944,943,944,943,3955
|
|
20240221,124700,202980581,941,941,941,941,70
|
|
20240221,124600,202914711,944,944,944,944,0
|
|
20240221,124500,202914711,944,944,944,944,0
|
|
20240221,124400,202914711,944,944,944,944,7
|
|
20240221,124300,202908103,944,944,944,944,0
|
|
20240221,124200,202908103,944,944,944,944,0
|
|
20240221,124100,202908103,944,944,944,944,50
|
|
20240221,124000,202860903,945,945,945,945,0
|
|
20240221,123900,202860903,945,945,945,945,3
|
|
20240221,123800,202858068,945,944,945,940,20331
|
|
20240221,123700,183745262,944,944,944,944,7
|
|
20240221,123600,183738654,945,944,945,944,3174
|
|
20240221,123500,180742366,944,944,944,944,20
|
|
20240221,123400,180723486,944,942,944,942,5972
|
|
20240221,123300,175086118,942,942,942,942,0
|
|
20240221,123200,175086118,942,942,942,942,9
|
|
20240221,123100,175077640,941,941,941,941,0
|
|
20240221,123000,175077640,941,941,941,941,0
|
|
20240221,122900,175077640,941,941,941,941,19
|
|
20240221,122800,175059761,944,943,944,943,500
|
|
20240221,122700,174587776,943,943,943,943,0
|
|
20240221,122600,174587776,943,943,943,943,0
|
|
20240221,122500,174587776,943,942,943,942,2
|
|
20240221,122400,174585891,943,940,943,940,6724
|
|
20240221,122300,168249747,940,940,940,940,0
|
|
20240221,122200,168249747,940,941,941,940,638
|
|
20240221,122100,167649920,940,941,941,940,534
|
|
20240221,122000,167147958,940,940,940,940,0
|
|
20240221,121900,167147958,940,940,940,940,1
|
|
20240221,121800,167147018,941,941,941,941,0
|
|
20240221,121700,167147018,941,941,941,941,0
|
|
20240221,121600,167147018,941,940,941,940,2193
|
|
20240221,121500,165084077,940,940,940,940,0
|
|
20240221,121400,165084077,940,940,940,940,1595
|
|
20240221,121300,163584777,940,940,940,940,0
|
|
20240221,121200,163584777,940,940,940,940,102
|
|
20240221,121100,163488897,937,937,937,937,400
|
|
20240221,121000,163114097,940,940,940,940,0
|
|
20240221,120900,163114097,940,940,940,940,2
|
|
20240221,120800,163112217,937,939,940,937,1065
|
|
20240221,120700,162114307,937,937,937,937,0
|
|
20240221,120600,162114307,937,937,937,937,0
|
|
20240221,120500,162114307,937,937,937,937,0
|
|
20240221,120400,162114307,937,937,937,937,100
|
|
20240221,120300,162020607,937,937,937,937,1
|
|
20240221,120200,162019670,937,940,940,937,775
|
|
20240221,120100,161292003,939,939,940,939,82
|
|
20240221,120000,161215003,939,939,939,939,0
|
|
20240221,115900,161215003,939,939,939,939,0
|
|
20240221,115800,161215003,939,939,939,939,3
|
|
20240221,115700,161212186,939,939,939,939,2
|
|
20240221,115600,161210308,940,940,940,940,0
|
|
20240221,115500,161210308,940,939,940,939,8
|
|
20240221,115400,161202795,935,935,935,935,0
|
|
20240221,115300,161202795,935,938,939,935,6
|
|
20240221,115200,161197166,939,939,939,939,0
|
|
20240221,115100,161197166,939,939,939,939,0
|
|
20240221,115000,161197166,939,939,939,939,300
|
|
20240221,114900,160915466,939,939,939,939,0
|
|
20240221,114800,160915466,939,939,939,939,2
|
|
20240221,114700,160913588,934,935,935,934,1076
|
|
20240221,114600,159908277,934,935,935,934,548
|
|
20240221,114500,159396225,940,939,940,939,8
|
|
20240221,114400,159388711,939,937,939,937,265
|
|
20240221,114300,159139974,937,937,937,937,0
|
|
20240221,114200,159139974,937,937,937,937,2
|
|
20240221,114100,159138100,935,936,936,935,80
|
|
20240221,114000,159063299,937,937,937,937,0
|
|
20240221,113900,159063299,937,937,937,937,0
|
|
20240221,113800,159063299,937,937,937,937,3
|
|
20240221,113700,159060488,935,935,935,935,0
|
|
20240221,113600,159060488,935,935,935,935,0
|
|
20240221,113500,159060488,935,935,935,935,10
|
|
20240221,113400,159051138,935,935,935,935,25
|
|
20240221,113300,159027763,935,935,935,935,200
|
|
20240221,113200,158840763,935,935,935,935,3852
|
|
20240221,113100,155239143,935,935,935,935,26
|
|
20240221,113000,155214833,935,935,935,935,35
|
|
20240221,112900,155182108,935,936,936,935,1487
|
|
20240221,112800,153791514,935,935,935,935,0
|
|
20240221,112700,153791514,935,935,935,935,0
|
|
20240221,112600,153791514,935,935,935,935,0
|
|
20240221,112500,153791514,935,935,935,935,0
|
|
20240221,112400,153791514,935,935,935,935,0
|
|
20240221,112300,153791514,935,935,935,935,0
|
|
20240221,112200,153791514,935,938,938,935,23
|
|
20240221,112100,153769943,938,938,938,938,5
|
|
20240221,112000,153765253,938,938,938,935,503
|
|
20240221,111900,153294548,939,939,939,939,9
|
|
20240221,111800,153286097,939,939,939,939,0
|
|
20240221,111700,153286097,939,939,939,939,0
|
|
20240221,111600,153286097,939,939,939,939,106
|
|
20240221,111500,153186563,939,939,939,939,4
|
|
20240221,111400,153182807,939,939,939,939,0
|
|
20240221,111300,153182807,939,939,939,939,0
|
|
20240221,111200,153182807,939,939,939,939,1
|
|
20240221,111100,153181868,935,935,935,935,0
|
|
20240221,111000,153181868,935,935,935,935,0
|
|
20240221,110900,153181868,935,935,935,935,332
|
|
20240221,110800,152871448,935,935,935,935,0
|
|
20240221,110700,152871448,935,935,935,935,130
|
|
20240221,110600,152749898,935,935,935,935,0
|
|
20240221,110500,152749898,935,935,935,935,37
|
|
20240221,110400,152715303,935,937,937,935,8118
|
|
20240221,110300,145121667,937,937,937,937,79
|
|
20240221,110200,145047644,936,937,937,936,177
|
|
20240221,110100,144881895,940,939,940,939,1980
|
|
20240221,110000,143020698,937,937,937,937,11
|
|
20240221,105900,143010391,937,937,937,937,1
|
|
20240221,105800,143009454,937,937,937,937,500
|
|
20240221,105700,142540954,940,940,940,940,3
|
|
20240221,105600,142538134,940,940,940,940,0
|
|
20240221,105500,142538134,940,940,940,940,0
|
|
20240221,105400,142538134,940,940,940,940,1
|
|
20240221,105300,142537194,936,940,940,936,13852
|
|
20240221,105200,129547707,940,940,940,940,4
|
|
20240221,105100,129543947,940,940,940,940,96
|
|
20240221,105000,129453707,938,938,938,938,0
|
|
20240221,104900,129453707,938,938,938,938,110
|
|
20240221,104800,129350527,937,937,937,937,0
|
|
20240221,104700,129350527,937,941,941,937,22082
|
|
20240221,104600,108639257,940,940,940,940,0
|
|
20240221,104500,108639257,940,940,940,940,4555
|
|
20240221,104400,104357557,941,941,941,941,24
|
|
20240221,104300,104334973,941,940,941,940,1468
|
|
20240221,104200,102955011,940,940,940,940,0
|
|
20240221,104100,102955011,940,940,940,940,312
|
|
20240221,104000,102661731,940,940,940,940,812
|
|
20240221,103900,101898451,941,941,941,941,0
|
|
20240221,103800,101898451,941,941,941,941,242
|
|
20240221,103700,101670729,943,943,943,943,355
|
|
20240221,103600,101335964,944,944,944,943,72
|
|
20240221,103500,101268005,943,943,943,943,34
|
|
20240221,103400,101235943,943,944,944,943,128
|
|
20240221,103300,101115177,944,943,944,943,3186
|
|
20240221,103200,98107649,943,943,943,943,500
|
|
20240221,103100,97636149,943,943,943,943,10
|
|
20240221,103000,97626719,943,943,943,943,219
|
|
20240221,102900,97420202,943,942,943,942,1235
|
|
20240221,102800,96255600,940,940,940,940,4095
|
|
20240221,102700,92406300,940,940,940,940,341
|
|
20240221,102600,92085760,940,940,940,940,0
|
|
20240221,102500,92085760,940,940,940,940,4611
|
|
20240221,102400,87751420,940,940,940,940,0
|
|
20240221,102300,87751420,940,940,940,940,30
|
|
20240221,102200,87723220,940,940,940,940,1020
|
|
20240221,102100,86764420,940,943,943,940,6083
|
|
20240221,102000,81039955,941,941,941,941,0
|
|
20240221,101900,81039955,941,941,941,941,0
|
|
20240221,101800,81039955,941,941,941,941,0
|
|
20240221,101700,81039955,941,941,941,941,0
|
|
20240221,101600,81039955,941,941,941,941,0
|
|
20240221,101500,81039955,941,941,941,941,0
|
|
20240221,101400,81039955,941,941,942,941,1157
|
|
20240221,101300,79951216,941,941,941,941,6
|
|
20240221,101200,79945570,942,942,942,942,2
|
|
20240221,101100,79943686,941,942,942,941,97
|
|
20240221,101000,79852333,942,942,942,942,771
|
|
20240221,100900,79126051,943,943,943,942,45
|
|
20240221,100800,79083617,944,944,944,944,52
|
|
20240221,100700,79034529,942,942,942,942,41
|
|
20240221,100600,78995907,942,942,942,942,20
|
|
20240221,100500,78977067,944,941,944,941,62
|
|
20240221,100400,78918716,941,941,941,941,20
|
|
20240221,100300,78899896,943,943,943,943,27
|
|
20240221,100200,78874435,943,943,943,943,0
|
|
20240221,100100,78874435,943,942,943,942,2713
|
|
20240221,100000,76316087,942,942,943,942,198
|
|
20240221,095900,76129515,943,943,943,943,220
|
|
20240221,095800,75922055,943,943,943,943,2
|
|
20240221,095700,75920169,944,944,944,944,13
|
|
20240221,095600,75907897,944,944,944,944,0
|
|
20240221,095500,75907897,944,944,944,944,1531
|
|
20240221,095400,74462633,944,944,944,944,1
|
|
20240221,095300,74461689,944,944,944,944,0
|
|
20240221,095200,74461689,944,943,944,943,3
|
|
20240221,095100,74458859,944,944,944,944,0
|
|
20240221,095000,74458859,944,943,944,943,1400
|
|
20240221,094900,73137299,943,943,943,943,0
|
|
20240221,094800,73137299,943,943,943,941,20
|
|
20240221,094700,73118471,940,940,940,940,0
|
|
20240221,094600,73118471,940,942,942,940,4034
|
|
20240221,094500,69323664,943,943,943,942,17
|
|
20240221,094400,69307638,943,943,943,943,1
|
|
20240221,094300,69306695,944,943,944,942,85
|
|
20240221,094200,69226615,943,943,943,943,5381
|
|
20240221,094100,64152332,943,944,945,943,4066
|
|
20240221,094000,60312347,944,943,944,943,216
|
|
20240221,093900,60108655,943,941,943,941,1090
|
|
20240221,093800,59082959,941,940,941,940,18
|
|
20240221,093700,59066026,941,942,943,941,5377
|
|
20240221,093600,54005964,941,941,941,941,13
|
|
20240221,093500,53993731,943,941,943,941,9
|
|
20240221,093400,53985258,941,941,941,941,10
|
|
20240221,093300,53975848,944,944,944,944,10
|
|
20240221,093200,53966408,944,942,945,942,1365
|
|
20240221,093100,52678632,942,942,942,942,2
|
|
20240221,093000,52676748,942,942,942,942,6
|
|
20240221,092900,52671096,942,942,942,940,3532
|
|
20240221,092800,49345952,942,943,943,942,5035
|
|
20240221,092700,44600060,944,944,944,943,521
|
|
20240221,092600,44108722,944,945,945,944,72
|
|
20240221,092500,44040753,944,945,945,944,451
|
|
20240221,092400,43615008,944,943,944,943,484
|
|
20240221,092300,43158536,943,943,943,943,258
|
|
20240221,092200,42915242,942,942,942,942,20
|
|
20240221,092100,42896402,943,943,947,943,6995
|
|
20240221,092000,36292117,943,943,943,943,40
|
|
20240221,091900,36254397,943,948,948,943,5013
|
|
20240221,091800,31510145,944,944,944,944,7
|
|
20240221,091700,31503537,944,948,948,944,2044
|
|
20240221,091600,29573865,944,944,944,944,20
|
|
20240221,091500,29554985,943,948,949,943,1604
|
|
20240221,091400,28033713,950,944,950,943,5495
|
|
20240221,091300,22819556,943,946,947,942,331
|
|
20240221,091200,22506339,949,949,949,949,0
|
|
20240221,091100,22506339,949,938,950,938,2025
|
|
20240221,091000,20586796,933,935,936,931,5362
|
|
20240221,090900,15588549,932,932,932,932,0
|
|
20240221,090800,15588549,932,934,934,932,2891
|
|
20240221,090700,12892922,933,933,933,933,0
|
|
20240221,090600,12892922,933,940,940,933,3129
|
|
20240221,090500,9971079,940,938,940,938,267
|
|
20240221,090400,9720411,932,932,932,932,0
|
|
20240221,090300,9720411,932,931,939,931,2507
|
|
20240221,090200,7370418,931,934,934,931,3514
|
|
20240221,090100,4094788,934,935,935,934,3000
|
|
20240221,090000,1290788,934,934,934,934,1382
|