597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185400,1443799898,975,975,975,975,58268
|
|
20240221,185300,1443799898,975,975,975,975,0
|
|
20240221,185200,1443799898,975,975,975,975,0
|
|
20240221,185100,1443799898,975,975,975,975,0
|
|
20240221,185000,1443799898,975,975,975,975,0
|
|
20240221,184900,1443799898,975,975,975,975,0
|
|
20240221,184800,1443799898,975,975,975,975,0
|
|
20240221,184700,1443799898,975,975,975,975,0
|
|
20240221,184600,1443799898,975,975,975,975,0
|
|
20240221,184500,1443799898,975,975,975,975,0
|
|
20240221,184400,1443799898,975,975,975,975,0
|
|
20240221,184300,1443799898,975,975,975,975,0
|
|
20240221,184200,1443799898,975,975,975,975,0
|
|
20240221,184100,1443799898,975,975,975,975,0
|
|
20240221,184000,1443799898,975,975,975,975,0
|
|
20240221,183900,1443799898,975,975,975,975,0
|
|
20240221,183800,1443799898,975,975,975,975,0
|
|
20240221,183700,1443799898,975,975,975,975,0
|
|
20240221,183600,1443799898,975,975,975,975,0
|
|
20240221,183500,1443799898,975,975,975,975,0
|
|
20240221,183400,1443799898,975,975,975,975,0
|
|
20240221,183300,1443799898,975,975,975,975,0
|
|
20240221,183200,1443799898,975,975,975,975,0
|
|
20240221,183100,1443799898,975,975,975,975,0
|
|
20240221,183000,1443799898,975,975,975,975,0
|
|
20240221,182900,1443799898,975,975,975,975,0
|
|
20240221,182800,1443799898,975,975,975,975,0
|
|
20240221,182700,1443799898,975,975,975,975,0
|
|
20240221,182600,1443799898,975,975,975,975,0
|
|
20240221,182500,1443799898,975,975,975,975,0
|
|
20240221,182400,1443799898,975,975,975,975,58268
|
|
20240221,182300,1443799898,975,975,975,975,0
|
|
20240221,182200,1443799898,975,975,975,975,0
|
|
20240221,182100,1443799898,975,975,975,975,0
|
|
20240221,182000,1443799898,975,975,975,975,0
|
|
20240221,181900,1443799898,975,975,975,975,0
|
|
20240221,181800,1443799898,975,975,975,975,0
|
|
20240221,181700,1443799898,975,975,975,975,0
|
|
20240221,181600,1443799898,975,975,975,975,0
|
|
20240221,181500,1443799898,975,975,975,975,0
|
|
20240221,181400,1443799898,975,975,975,975,0
|
|
20240221,181300,1443799898,975,975,975,975,0
|
|
20240221,181200,1443799898,975,975,975,975,0
|
|
20240221,181100,1443799898,975,975,975,975,0
|
|
20240221,181000,1443799898,975,975,975,975,0
|
|
20240221,180900,1443799898,975,975,975,975,0
|
|
20240221,180800,1443799898,975,975,975,975,0
|
|
20240221,180700,1443799898,975,975,975,975,0
|
|
20240221,180600,1443799898,975,975,975,975,0
|
|
20240221,180500,1443799898,975,975,975,975,0
|
|
20240221,180400,1443799898,975,975,975,975,0
|
|
20240221,180300,1443799898,975,975,975,975,0
|
|
20240221,180200,1443799898,975,975,975,975,0
|
|
20240221,180100,1443799898,975,975,975,975,0
|
|
20240221,180000,1443799898,975,975,975,975,0
|
|
20240221,175900,1443799898,975,975,975,975,0
|
|
20240221,175800,1443799898,975,975,975,975,0
|
|
20240221,175700,1443799898,975,975,975,975,0
|
|
20240221,175600,1443799898,975,975,975,975,0
|
|
20240221,175500,1443799898,975,975,975,975,0
|
|
20240221,175400,1443799898,975,975,975,975,58268
|
|
20240221,175300,1443799898,975,975,975,975,0
|
|
20240221,175200,1443799898,975,975,975,975,0
|
|
20240221,175100,1443799898,975,975,975,975,0
|
|
20240221,175000,1443799898,975,975,975,975,0
|
|
20240221,174900,1443799898,975,975,975,975,0
|
|
20240221,174800,1443799898,975,975,975,975,0
|
|
20240221,174700,1443799898,975,975,975,975,0
|
|
20240221,174600,1443799898,975,975,975,975,0
|
|
20240221,174500,1443799898,975,975,975,975,0
|
|
20240221,174400,1443799898,975,975,975,975,0
|
|
20240221,174300,1443799898,975,975,975,975,0
|
|
20240221,174200,1443799898,975,975,975,975,0
|
|
20240221,174100,1443799898,975,975,975,975,0
|
|
20240221,174000,1443799898,975,975,975,975,0
|
|
20240221,173900,1443799898,975,975,975,975,0
|
|
20240221,173800,1443799898,975,975,975,975,0
|
|
20240221,173700,1443799898,975,975,975,975,0
|
|
20240221,173600,1443799898,975,975,975,975,0
|
|
20240221,173500,1443799898,975,975,975,975,0
|
|
20240221,173400,1443799898,975,975,975,975,0
|
|
20240221,173300,1443799898,975,975,975,975,0
|
|
20240221,173200,1443799898,975,975,975,975,0
|
|
20240221,173100,1443799898,975,975,975,975,0
|
|
20240221,173000,1443799898,975,975,975,975,0
|
|
20240221,172900,1443799898,975,975,975,975,0
|
|
20240221,172800,1443799898,975,975,975,975,0
|
|
20240221,172700,1443799898,975,975,975,975,0
|
|
20240221,172600,1443799898,975,975,975,975,0
|
|
20240221,172500,1443799898,975,975,975,975,0
|
|
20240221,172400,1443799898,975,975,975,975,58268
|
|
20240221,172300,1443799898,975,975,975,975,0
|
|
20240221,172200,1443799898,975,975,975,975,0
|
|
20240221,172100,1443799898,975,975,975,975,0
|
|
20240221,172000,1443799898,975,975,975,975,0
|
|
20240221,171900,1443799898,975,975,975,975,0
|
|
20240221,171800,1443799898,975,975,975,975,0
|
|
20240221,171700,1443799898,975,975,975,975,0
|
|
20240221,171600,1443799898,975,975,975,975,0
|
|
20240221,171500,1443799898,975,975,975,975,0
|
|
20240221,171400,1443799898,975,975,975,975,0
|
|
20240221,171300,1443799898,975,975,975,975,0
|
|
20240221,171200,1443799898,975,975,975,975,0
|
|
20240221,171100,1443799898,975,975,975,975,0
|
|
20240221,171000,1443799898,975,975,975,975,0
|
|
20240221,170900,1443799898,975,975,975,975,0
|
|
20240221,170800,1443799898,975,975,975,975,0
|
|
20240221,170700,1443799898,975,975,975,975,0
|
|
20240221,170600,1443799898,975,975,975,975,0
|
|
20240221,170500,1443799898,975,975,975,975,0
|
|
20240221,170400,1443799898,975,975,975,975,0
|
|
20240221,170300,1443799898,975,975,975,975,0
|
|
20240221,170200,1443799898,975,975,975,975,0
|
|
20240221,170100,1443799898,975,975,975,975,0
|
|
20240221,170000,1443799898,975,975,975,975,0
|
|
20240221,165900,1443799898,975,975,975,975,0
|
|
20240221,165800,1443799898,975,975,975,975,0
|
|
20240221,165700,1443799898,975,975,975,975,0
|
|
20240221,165600,1443799898,975,975,975,975,0
|
|
20240221,165500,1443799898,975,975,975,975,0
|
|
20240221,165400,1443799898,975,975,975,975,58268
|
|
20240221,165300,1443799898,975,975,975,975,0
|
|
20240221,165200,1443799898,975,975,975,975,0
|
|
20240221,165100,1443799898,975,975,975,975,0
|
|
20240221,165000,1443799898,975,975,975,975,0
|
|
20240221,164900,1443799898,975,975,975,975,0
|
|
20240221,164800,1443799898,975,975,975,975,0
|
|
20240221,164700,1443799898,975,975,975,975,0
|
|
20240221,164600,1443799898,975,975,975,975,0
|
|
20240221,164500,1443799898,975,975,975,975,0
|
|
20240221,164400,1443799898,975,975,975,975,0
|
|
20240221,164300,1443799898,975,975,975,975,0
|
|
20240221,164200,1443799898,975,975,975,975,0
|
|
20240221,164100,1443799898,975,975,975,975,0
|
|
20240221,164000,1443799898,975,975,975,975,0
|
|
20240221,163900,1443799898,975,975,975,975,0
|
|
20240221,163800,1443799898,975,975,975,975,0
|
|
20240221,163700,1443799898,975,975,975,975,0
|
|
20240221,163600,1443799898,975,975,975,975,0
|
|
20240221,163500,1443799898,975,975,975,975,0
|
|
20240221,163400,1443799898,975,975,975,975,0
|
|
20240221,163300,1443799898,975,975,975,975,0
|
|
20240221,163200,1443799898,975,975,975,975,0
|
|
20240221,163100,1443799898,975,975,975,975,0
|
|
20240221,163000,1443799898,975,975,975,975,0
|
|
20240221,162900,1443799898,975,975,975,975,0
|
|
20240221,162800,1443799898,975,975,975,975,0
|
|
20240221,162700,1443799898,975,975,975,975,0
|
|
20240221,162600,1443799898,975,975,975,975,0
|
|
20240221,162500,1443799898,975,975,975,975,0
|
|
20240221,162400,1443799898,975,975,975,975,58268
|
|
20240221,162300,1443799898,975,975,975,975,0
|
|
20240221,162200,1443799898,975,975,975,975,0
|
|
20240221,162100,1443799898,975,975,975,975,0
|
|
20240221,162000,1443799898,975,975,975,975,0
|
|
20240221,161900,1443799898,975,975,975,975,0
|
|
20240221,161800,1443799898,975,975,975,975,0
|
|
20240221,161700,1443799898,975,975,975,975,0
|
|
20240221,161600,1443799898,975,975,975,975,0
|
|
20240221,161500,1443799898,975,975,975,975,0
|
|
20240221,161400,1443799898,975,975,975,975,0
|
|
20240221,161300,1443799898,975,975,975,975,0
|
|
20240221,161200,1443799898,975,975,975,975,0
|
|
20240221,161100,1443799898,975,975,975,975,0
|
|
20240221,161000,1443799898,975,975,975,975,0
|
|
20240221,160900,1443799898,975,975,975,975,0
|
|
20240221,160800,1443799898,975,975,975,975,0
|
|
20240221,160700,1443799898,975,975,975,975,0
|
|
20240221,160600,1443799898,975,975,975,975,0
|
|
20240221,160500,1443799898,975,975,975,975,0
|
|
20240221,160400,1443799898,975,975,975,975,0
|
|
20240221,160300,1443799898,975,975,975,975,0
|
|
20240221,160200,1443799898,975,975,975,975,0
|
|
20240221,160100,1443799898,975,975,975,975,0
|
|
20240221,160000,1443799898,975,975,975,975,0
|
|
20240221,155900,1443799898,975,975,975,975,0
|
|
20240221,155800,1443799898,975,975,975,975,0
|
|
20240221,155700,1443799898,975,975,975,975,0
|
|
20240221,155600,1443799898,975,975,975,975,0
|
|
20240221,155500,1443799898,975,975,975,975,0
|
|
20240221,155400,1443799898,975,975,975,975,58268
|
|
20240221,155300,1443799898,975,975,975,975,0
|
|
20240221,155200,1443799898,975,975,975,975,0
|
|
20240221,155100,1443799898,975,975,975,975,0
|
|
20240221,155000,1443799898,975,975,975,975,0
|
|
20240221,154900,1443799898,975,975,975,975,0
|
|
20240221,154800,1443799898,975,975,975,975,0
|
|
20240221,154700,1443799898,975,975,975,975,0
|
|
20240221,154600,1443799898,975,975,975,975,0
|
|
20240221,154500,1443799898,975,975,975,975,0
|
|
20240221,154400,1443799898,975,975,975,975,0
|
|
20240221,154300,1443799898,975,975,975,975,0
|
|
20240221,154200,1443799898,975,975,975,975,0
|
|
20240221,154100,1443799898,975,975,975,975,0
|
|
20240221,154000,1443799898,975,975,975,975,0
|
|
20240221,153900,1443799898,975,975,975,975,0
|
|
20240221,153800,1443799898,975,975,975,975,0
|
|
20240221,153700,1443799898,975,975,975,975,0
|
|
20240221,153600,1443799898,975,975,975,975,0
|
|
20240221,153500,1443799898,975,975,975,975,0
|
|
20240221,153400,1443799898,975,975,975,975,0
|
|
20240221,153300,1443799898,975,975,975,975,0
|
|
20240221,153200,1443799898,975,975,975,975,0
|
|
20240221,153100,1443799898,975,975,975,975,0
|
|
20240221,153000,1443799898,975,975,975,975,58268
|
|
20240221,152900,1386988598,978,978,978,978,0
|
|
20240221,152800,1386988598,978,978,978,978,0
|
|
20240221,152700,1386988598,978,978,978,978,0
|
|
20240221,152600,1386988598,978,978,978,978,0
|
|
20240221,152500,1386988598,978,978,978,978,0
|
|
20240221,152400,1386988598,978,978,978,978,0
|
|
20240221,152300,1386988598,978,978,978,978,0
|
|
20240221,152200,1386988598,978,978,978,978,0
|
|
20240221,152100,1386988598,978,978,978,978,0
|
|
20240221,152000,1386988598,978,978,978,978,0
|
|
20240221,151900,1386988598,978,979,979,975,2174
|
|
20240221,151800,1384868518,975,978,978,975,59606
|
|
20240221,151700,1326672335,978,978,978,976,5828
|
|
20240221,151600,1320978162,978,977,978,977,7685
|
|
20240221,151500,1313464913,977,978,978,977,2547
|
|
20240221,151400,1310973967,978,978,978,978,1777
|
|
20240221,151300,1309236061,978,977,978,977,7530
|
|
20240221,151200,1301876655,978,978,978,977,1633
|
|
20240221,151100,1300280581,977,979,979,977,1110
|
|
20240221,151000,1299195807,979,978,979,978,3175
|
|
20240221,150900,1296090631,979,980,980,979,3358
|
|
20240221,150800,1292803148,980,980,980,980,385
|
|
20240221,150700,1292425848,980,978,980,978,11518
|
|
20240221,150600,1281143267,978,978,978,977,3874
|
|
20240221,150500,1277354645,978,978,978,978,1540
|
|
20240221,150400,1275848525,978,979,979,978,1108
|
|
20240221,150300,1274764872,979,978,980,978,1799
|
|
20240221,150200,1273005425,978,978,978,977,5616
|
|
20240221,150100,1267513479,978,978,978,977,2913
|
|
20240221,150000,1264664684,978,978,978,978,4043
|
|
20240221,145900,1260710630,977,976,977,976,545
|
|
20240221,145800,1260178310,976,977,977,976,6496
|
|
20240221,145700,1253835187,978,978,978,978,1814
|
|
20240221,145600,1252061095,978,978,978,977,1517
|
|
20240221,145500,1250577480,978,978,978,978,1520
|
|
20240221,145400,1249090920,977,978,978,977,4780
|
|
20240221,145300,1244420695,978,977,978,977,4893
|
|
20240221,145200,1239638341,977,976,977,976,7947
|
|
20240221,145100,1231877993,976,977,977,976,2666
|
|
20240221,145000,1229273950,977,977,977,976,17519
|
|
20240221,144900,1212159887,977,978,978,977,592
|
|
20240221,144800,1211581412,978,979,979,978,45794
|
|
20240221,144700,1166763281,980,980,980,979,2268
|
|
20240221,144600,1164542809,980,980,980,979,703
|
|
20240221,144500,1163854269,980,980,980,980,1
|
|
20240221,144400,1163853289,980,980,980,980,575
|
|
20240221,144300,1163289789,980,980,982,980,1014
|
|
20240221,144200,1162296062,979,980,980,979,355
|
|
20240221,144100,1161948478,982,982,982,982,0
|
|
20240221,144000,1161948478,982,982,982,979,18834
|
|
20240221,143900,1143484666,983,983,983,983,5
|
|
20240221,143800,1143479751,983,983,984,983,2812
|
|
20240221,143700,1140715553,983,983,983,982,10065
|
|
20240221,143600,1130821660,983,982,983,981,660
|
|
20240221,143500,1130173524,983,983,983,983,0
|
|
20240221,143400,1130173524,983,983,983,983,11248
|
|
20240221,143300,1119116740,983,983,983,983,1555
|
|
20240221,143200,1117588175,983,983,983,983,1700
|
|
20240221,143100,1115917075,983,983,983,983,5
|
|
20240221,143000,1115912160,983,982,983,982,6205
|
|
20240221,142900,1109817850,982,982,982,982,0
|
|
20240221,142800,1109817850,982,982,982,981,1007
|
|
20240221,142700,1108829276,980,982,982,980,64
|
|
20240221,142600,1108766432,982,981,982,981,31
|
|
20240221,142500,1108736014,981,980,981,980,28893
|
|
20240221,142400,1080420174,981,981,981,981,3965
|
|
20240221,142300,1076530509,984,984,984,984,2
|
|
20240221,142200,1076528541,982,982,982,982,1490
|
|
20240221,142100,1075065361,982,984,984,982,12
|
|
20240221,142000,1075053573,981,981,981,981,0
|
|
20240221,141900,1075053573,981,981,981,981,44
|
|
20240221,141800,1075010409,981,983,983,981,6604
|
|
20240221,141700,1068525320,981,982,982,981,695
|
|
20240221,141600,1067842980,981,982,982,981,73
|
|
20240221,141500,1067771317,982,982,982,981,14
|
|
20240221,141400,1067757570,982,982,982,982,56
|
|
20240221,141300,1067702578,981,982,982,981,1287
|
|
20240221,141200,1066439383,983,983,983,983,58
|
|
20240221,141100,1066382369,982,983,983,982,827
|
|
20240221,141000,1065569931,983,983,983,983,376
|
|
20240221,140900,1065200323,983,983,983,983,50
|
|
20240221,140800,1065151173,983,983,983,983,1620
|
|
20240221,140700,1063558713,984,984,984,984,0
|
|
20240221,140600,1063558713,984,984,984,984,50
|
|
20240221,140500,1063509513,984,983,984,980,6401
|
|
20240221,140400,1057231475,984,984,984,984,171
|
|
20240221,140300,1057063211,984,984,984,984,5
|
|
20240221,140200,1057058291,983,984,984,983,1550
|
|
20240221,140100,1055533591,984,984,984,984,98
|
|
20240221,140000,1055437159,983,984,984,983,478
|
|
20240221,135900,1054967172,984,984,984,984,0
|
|
20240221,135800,1054967172,984,983,984,983,377
|
|
20240221,135700,1054596454,983,984,984,983,1615
|
|
20240221,135600,1053007794,984,984,984,984,351
|
|
20240221,135500,1052662410,984,984,984,984,1100
|
|
20240221,135400,1051580010,984,984,984,984,30
|
|
20240221,135300,1051550490,984,984,984,984,2
|
|
20240221,135200,1051548522,984,983,984,983,184
|
|
20240221,135100,1051367649,983,983,983,983,0
|
|
20240221,135000,1051367649,983,983,983,983,1
|
|
20240221,134900,1051366666,981,981,984,981,1532
|
|
20240221,134800,1049862836,980,983,983,980,6751
|
|
20240221,134700,1043243587,983,983,983,983,1366
|
|
20240221,134600,1041900809,983,983,983,983,5
|
|
20240221,134500,1041895894,983,982,983,982,838
|
|
20240221,134400,1041072976,982,984,984,982,1046
|
|
20240221,134300,1040045802,984,983,984,982,857
|
|
20240221,134200,1039204180,984,984,984,983,3174
|
|
20240221,134100,1036083999,984,984,985,984,17
|
|
20240221,134000,1036067268,985,983,985,983,1776
|
|
20240221,133900,1034318474,983,981,983,981,1023
|
|
20240221,133800,1033314702,981,981,981,981,3556
|
|
20240221,133700,1029826266,980,981,981,980,536
|
|
20240221,133600,1029300949,981,981,981,981,0
|
|
20240221,133500,1029300949,981,981,981,981,5
|
|
20240221,133400,1029296044,981,981,981,981,9
|
|
20240221,133300,1029287215,981,981,981,981,21
|
|
20240221,133200,1029266614,980,980,980,980,73
|
|
20240221,133100,1029195074,980,980,980,980,516
|
|
20240221,133000,1028689394,981,981,981,980,353
|
|
20240221,132900,1028343251,981,980,981,980,931
|
|
20240221,132800,1027430455,980,980,980,980,2030
|
|
20240221,132700,1025441055,980,980,980,980,946
|
|
20240221,132600,1024513975,980,980,980,980,2354
|
|
20240221,132500,1022207055,980,980,980,980,4132
|
|
20240221,132400,1018157695,980,980,980,980,504
|
|
20240221,132300,1017663775,980,980,980,980,505
|
|
20240221,132200,1017168875,980,981,981,980,6551
|
|
20240221,132100,1010748672,981,981,981,981,1051
|
|
20240221,132000,1009717641,981,981,981,981,3
|
|
20240221,131900,1009714698,981,981,981,980,554
|
|
20240221,131800,1009171769,981,981,981,980,4720
|
|
20240221,131700,1004543054,980,981,981,980,4716
|
|
20240221,131600,999921347,981,981,981,981,92
|
|
20240221,131500,999831095,981,981,981,981,28
|
|
20240221,131400,999803627,980,981,981,980,7229
|
|
20240221,131300,992719197,981,980,981,980,1276
|
|
20240221,131200,991468497,980,981,981,980,1327
|
|
20240221,131100,990167010,981,981,981,981,837
|
|
20240221,131000,989345913,981,981,981,981,204
|
|
20240221,130900,989145789,981,981,981,981,113
|
|
20240221,130800,989034936,980,980,980,980,179
|
|
20240221,130700,988859516,980,982,982,980,1146
|
|
20240221,130600,987735771,982,982,982,982,71
|
|
20240221,130500,987666049,982,982,982,982,202
|
|
20240221,130400,987467685,982,982,982,982,23
|
|
20240221,130300,987445099,981,981,981,981,61
|
|
20240221,130200,987385258,981,982,982,981,154
|
|
20240221,130100,987234182,980,980,980,980,34
|
|
20240221,130000,987200862,980,983,983,980,17150
|
|
20240221,125900,970392961,981,981,983,981,1307
|
|
20240221,125800,969110630,983,981,983,980,2389
|
|
20240221,125700,966768871,981,981,981,981,702
|
|
20240221,125600,966080209,981,981,981,981,1107
|
|
20240221,125500,964994242,982,981,982,981,649
|
|
20240221,125400,964357433,982,981,982,981,1076
|
|
20240221,125300,963300892,981,981,981,981,3673
|
|
20240221,125200,959697679,982,981,982,980,1849
|
|
20240221,125100,957884753,981,981,982,980,19160
|
|
20240221,125000,939099615,982,983,983,982,615
|
|
20240221,124900,938495585,981,981,983,981,1005
|
|
20240221,124800,937509280,981,981,981,981,3150
|
|
20240221,124700,934419130,981,981,981,981,17158
|
|
20240221,124600,917587132,982,983,983,982,12250
|
|
20240221,124500,905557622,983,982,983,982,2091
|
|
20240221,124400,903504056,982,983,983,982,1163
|
|
20240221,124300,902361690,983,983,983,983,1290
|
|
20240221,124200,901093620,983,982,983,982,2921
|
|
20240221,124100,898224098,982,983,983,982,103
|
|
20240221,124000,898122929,983,983,985,983,10462
|
|
20240221,123900,887838769,983,983,983,983,1806
|
|
20240221,123800,886063471,983,985,985,983,1238
|
|
20240221,123700,884844067,985,985,985,985,383
|
|
20240221,123600,884466812,985,985,985,985,0
|
|
20240221,123500,884466812,985,985,985,984,137
|
|
20240221,123400,884331987,985,985,985,985,2
|
|
20240221,123300,884330017,982,985,985,982,4641
|
|
20240221,123200,879768410,983,985,985,983,1326
|
|
20240221,123100,878463805,985,985,985,985,67
|
|
20240221,123000,878397810,985,985,985,985,20
|
|
20240221,122900,878378110,985,984,985,984,1564
|
|
20240221,122800,876838565,984,984,984,984,5
|
|
20240221,122700,876833645,983,983,983,983,1
|
|
20240221,122600,876832662,984,984,984,984,3
|
|
20240221,122500,876829710,984,984,984,984,50
|
|
20240221,122400,876780510,983,984,984,983,1007
|
|
20240221,122300,875790622,984,985,985,984,470
|
|
20240221,122200,875327692,985,983,985,983,2578
|
|
20240221,122100,872790538,983,983,983,983,401
|
|
20240221,122000,872396355,983,984,984,983,6259
|
|
20240221,121900,866239366,985,984,985,984,586
|
|
20240221,121800,865662719,985,984,985,984,165
|
|
20240221,121700,865500295,985,984,985,984,1382
|
|
20240221,121600,864139245,984,984,984,984,1174
|
|
20240221,121500,862984029,984,984,985,983,3597
|
|
20240221,121400,859447691,985,985,985,985,5
|
|
20240221,121300,859442766,984,984,984,984,308
|
|
20240221,121200,859139694,983,984,984,983,208
|
|
20240221,121100,858935030,984,984,984,984,1678
|
|
20240221,121000,857283878,984,984,984,984,924
|
|
20240221,120900,856374662,984,984,984,983,1221
|
|
20240221,120800,855174133,984,984,984,984,1642
|
|
20240221,120700,853558405,984,984,984,984,1015
|
|
20240221,120600,852559645,984,983,984,983,172
|
|
20240221,120500,852390403,983,984,984,983,1071
|
|
20240221,120400,851337539,984,985,985,984,3485
|
|
20240221,120300,847906706,986,986,986,986,199
|
|
20240221,120200,847710492,986,986,986,986,202
|
|
20240221,120100,847511320,986,986,986,986,200
|
|
20240221,120000,847314120,986,987,987,986,713
|
|
20240221,115900,846611099,987,986,987,986,2343
|
|
20240221,115800,844298568,987,987,987,987,10
|
|
20240221,115700,844288698,988,988,988,987,504
|
|
20240221,115600,843790957,985,988,988,985,3010
|
|
20240221,115500,840825954,987,986,987,986,865
|
|
20240221,115400,839972999,986,986,986,986,107
|
|
20240221,115300,839867497,985,986,987,985,853
|
|
20240221,115200,839026399,986,986,986,986,303
|
|
20240221,115100,838727641,986,986,986,986,41
|
|
20240221,115000,838687215,985,985,985,985,1278
|
|
20240221,114900,837428385,985,985,985,985,1291
|
|
20240221,114800,836156750,985,985,985,985,110
|
|
20240221,114700,836048400,985,985,985,985,11
|
|
20240221,114600,836037565,985,984,985,984,21733
|
|
20240221,114500,814650655,984,984,984,984,500
|
|
20240221,114400,814158655,983,984,984,983,2398
|
|
20240221,114300,811800421,984,984,984,984,1
|
|
20240221,114200,811799437,983,983,983,983,331
|
|
20240221,114100,811474064,984,984,984,984,6
|
|
20240221,114000,811468160,983,984,984,983,253
|
|
20240221,113900,811219456,984,984,984,984,0
|
|
20240221,113800,811219456,984,984,984,984,332
|
|
20240221,113700,810892768,984,984,984,984,1213
|
|
20240221,113600,809699176,983,983,983,983,0
|
|
20240221,113500,809699176,983,983,983,983,0
|
|
20240221,113400,809699176,983,984,984,983,1013
|
|
20240221,113300,808702891,984,984,984,984,204
|
|
20240221,113200,808502155,983,983,983,983,0
|
|
20240221,113100,808502155,983,983,983,983,100
|
|
20240221,113000,808403855,984,984,984,984,11
|
|
20240221,112900,808393031,984,984,984,984,2558
|
|
20240221,112800,805875959,984,984,984,983,881
|
|
20240221,112700,805009832,984,984,984,984,13
|
|
20240221,112600,804997040,983,983,983,983,631
|
|
20240221,112500,804376767,983,980,984,980,3143
|
|
20240221,112400,801292691,980,981,981,980,1695
|
|
20240221,112300,799630890,982,982,982,982,1
|
|
20240221,112200,799629908,983,983,983,983,105
|
|
20240221,112100,799526693,982,983,984,982,2183
|
|
20240221,112000,797378906,984,983,984,982,7815
|
|
20240221,111900,789702724,983,982,983,982,231
|
|
20240221,111800,789475725,983,982,984,982,1624
|
|
20240221,111700,787878776,982,983,983,982,398
|
|
20240221,111600,787487926,983,982,983,982,235
|
|
20240221,111500,787257149,983,982,983,982,57
|
|
20240221,111400,787201173,984,982,984,982,1216
|
|
20240221,111300,786006030,982,981,982,981,282
|
|
20240221,111200,785729288,982,980,982,980,4976
|
|
20240221,111100,780852806,982,982,982,982,1
|
|
20240221,111000,780851824,982,981,982,981,321
|
|
20240221,110900,780536614,982,983,983,982,614
|
|
20240221,110800,779933553,984,982,984,980,6390
|
|
20240221,110700,773668440,982,982,982,982,1131
|
|
20240221,110600,772557798,984,984,984,982,1045
|
|
20240221,110500,771530180,984,983,984,982,1027
|
|
20240221,110400,770520639,982,982,982,982,268
|
|
20240221,110300,770257463,982,982,982,982,403
|
|
20240221,110200,769861717,983,982,983,982,759
|
|
20240221,110100,769116215,982,982,982,982,406
|
|
20240221,110000,768717523,982,982,983,982,4843
|
|
20240221,105900,763958666,983,982,983,982,571
|
|
20240221,105800,763397428,983,982,983,982,5
|
|
20240221,105700,763392517,983,983,983,982,162
|
|
20240221,105600,763233303,982,983,983,982,830
|
|
20240221,105500,762417443,982,982,982,982,2
|
|
20240221,105400,762415479,983,983,983,982,23
|
|
20240221,105300,762392871,982,982,983,982,2979
|
|
20240221,105200,759465442,983,983,983,982,2229
|
|
20240221,105100,757274435,983,982,984,982,10464
|
|
20240221,105000,746981916,983,982,983,982,10
|
|
20240221,104900,746972090,983,983,983,982,555
|
|
20240221,104800,746427028,982,983,983,982,2794
|
|
20240221,104700,743681872,983,983,983,983,1000
|
|
20240221,104600,742698872,983,981,983,981,709
|
|
20240221,104500,742003063,981,979,981,979,2705
|
|
20240221,104400,739354143,979,980,980,979,857
|
|
20240221,104300,738515083,979,980,980,979,13967
|
|
20240221,104200,724839697,981,981,981,980,2926
|
|
20240221,104100,721969991,981,981,981,981,469
|
|
20240221,104000,721509902,983,980,983,979,4877
|
|
20240221,103900,716731884,980,983,983,980,8734
|
|
20240221,103800,708172193,981,981,983,981,937
|
|
20240221,103700,707251958,981,983,983,981,2966
|
|
20240221,103600,704342284,983,983,983,982,315
|
|
20240221,103500,704032643,983,983,983,983,409
|
|
20240221,103400,703630596,983,983,983,981,145
|
|
20240221,103300,703488221,983,983,984,983,89
|
|
20240221,103200,703400729,983,984,984,983,1930
|
|
20240221,103100,701503535,983,983,983,983,316
|
|
20240221,103000,701192907,983,981,983,980,1939
|
|
20240221,102900,699289537,981,980,981,979,7754
|
|
20240221,102800,691691109,980,980,980,979,1330
|
|
20240221,102700,690387734,980,980,980,979,4759
|
|
20240221,102600,685724169,980,980,980,980,8829
|
|
20240221,102500,677071749,980,980,981,980,12248
|
|
20240221,102400,665068699,981,981,981,981,22
|
|
20240221,102300,665047117,981,981,981,981,302
|
|
20240221,102200,664750855,980,981,981,978,20559
|
|
20240221,102100,644616764,984,984,984,981,2773
|
|
20240221,102000,641896436,984,981,984,981,67
|
|
20240221,101900,641830697,984,979,984,979,35393
|
|
20240221,101800,607145434,979,981,981,979,20138
|
|
20240221,101700,587410011,981,981,981,980,1528
|
|
20240221,101600,585911048,982,982,982,981,2910
|
|
20240221,101500,583053438,981,981,982,981,1032
|
|
20240221,101400,582040828,982,982,982,982,14809
|
|
20240221,101300,567498390,982,985,985,982,3682
|
|
20240221,101200,563880058,985,986,986,985,4574
|
|
20240221,101100,559373470,989,988,989,988,163
|
|
20240221,101000,559212363,989,983,989,983,1696
|
|
20240221,100900,557545169,983,985,989,983,5838
|
|
20240221,100800,551800766,985,989,989,985,3311
|
|
20240221,100700,548532791,989,985,989,985,6842
|
|
20240221,100600,541786453,989,988,989,984,4972
|
|
20240221,100500,536891179,988,988,989,988,4437
|
|
20240221,100400,532507372,988,986,989,986,9150
|
|
20240221,100300,523472666,986,986,987,986,4153
|
|
20240221,100200,519377176,987,988,988,986,1452
|
|
20240221,100100,517944181,988,984,988,984,1507
|
|
20240221,100000,516461269,984,985,988,984,1798
|
|
20240221,095900,514691966,988,988,988,986,1009
|
|
20240221,095800,513695274,988,988,988,983,4941
|
|
20240221,095700,508815470,988,986,988,986,451
|
|
20240221,095600,508370142,986,986,986,984,531
|
|
20240221,095500,507846876,986,983,987,980,8289
|
|
20240221,095400,499674720,983,982,983,980,15130
|
|
20240221,095300,484805005,983,983,983,982,3907
|
|
20240221,095200,480967882,983,985,985,983,5254
|
|
20240221,095100,475801433,985,987,987,985,1865
|
|
20240221,095000,473964007,987,987,987,985,2084
|
|
20240221,094900,471908495,987,987,987,987,838
|
|
20240221,094800,471081389,987,987,988,987,3152
|
|
20240221,094700,467967665,987,984,987,984,119
|
|
20240221,094600,467850464,984,984,987,984,3219
|
|
20240221,094500,464679755,984,981,984,980,21347
|
|
20240221,094400,443719463,980,979,980,979,2592
|
|
20240221,094300,441180909,979,980,980,979,344
|
|
20240221,094200,440844091,980,982,982,979,1766
|
|
20240221,094100,439114015,982,980,982,980,1755
|
|
20240221,094000,437393603,980,980,982,979,38175
|
|
20240221,093900,399972447,980,980,980,979,366
|
|
20240221,093800,399613987,980,979,980,979,3719
|
|
20240221,093700,395972243,979,977,980,977,4190
|
|
20240221,093600,391871420,977,977,979,976,11407
|
|
20240221,093500,380726781,976,977,979,976,1526
|
|
20240221,093400,379237101,977,976,977,975,17671
|
|
20240221,093300,361984016,977,979,979,976,18068
|
|
20240221,093200,344313409,979,983,983,979,69669
|
|
20240221,093100,275992249,982,985,985,982,18286
|
|
20240221,093000,258013878,984,985,985,984,3592
|
|
20240221,092900,254477996,985,986,987,985,31830
|
|
20240221,092800,223122221,986,986,986,986,7890
|
|
20240221,092700,215342681,987,987,988,986,1894
|
|
20240221,092600,213474344,988,987,988,987,1381
|
|
20240221,092500,212110901,986,986,989,985,24163
|
|
20240221,092400,188287271,986,987,988,986,19889
|
|
20240221,092300,168670785,988,988,988,987,9825
|
|
20240221,092200,158971453,988,988,989,987,14992
|
|
20240221,092100,144163225,989,990,990,989,7796
|
|
20240221,092000,136450473,991,991,991,990,1614
|
|
20240221,091900,134851099,990,993,993,990,4050
|
|
20240221,091800,130840196,990,991,995,990,1484
|
|
20240221,091700,129370647,991,993,995,991,13876
|
|
20240221,091600,115600538,993,991,993,991,2543
|
|
20240221,091500,113075913,990,992,992,990,542
|
|
20240221,091400,112538308,992,992,992,990,351
|
|
20240221,091300,112190529,992,989,992,989,3774
|
|
20240221,091200,108455387,989,989,990,987,7883
|
|
20240221,091100,100667434,988,988,989,988,11041
|
|
20240221,091000,89757444,989,988,989,988,4577
|
|
20240221,090900,85233090,988,990,990,988,4806
|
|
20240221,090800,80484544,988,994,994,988,875
|
|
20240221,090700,79619639,988,988,988,987,6011
|
|
20240221,090600,73683346,988,994,994,987,17074
|
|
20240221,090500,56804548,989,989,995,989,9916
|
|
20240221,090400,46987868,989,989,995,988,22144
|
|
20240221,090300,25088326,989,995,995,989,11755
|
|
20240221,090200,13451860,995,992,995,992,992
|
|
20240221,090100,12466020,992,995,995,990,3248
|
|
20240221,090000,9249940,990,995,995,990,9246
|