597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185400,757013866,963,963,963,963,19686
|
|
20240222,185300,757013866,963,963,963,963,0
|
|
20240222,185200,757013866,963,963,963,963,0
|
|
20240222,185100,757013866,963,963,963,963,0
|
|
20240222,185000,757013866,963,963,963,963,0
|
|
20240222,184900,757013866,963,963,963,963,0
|
|
20240222,184800,757013866,963,963,963,963,0
|
|
20240222,184700,757013866,963,963,963,963,0
|
|
20240222,184600,757013866,963,963,963,963,0
|
|
20240222,184500,757013866,963,963,963,963,0
|
|
20240222,184400,757013866,963,963,963,963,0
|
|
20240222,184300,757013866,963,963,963,963,0
|
|
20240222,184200,757013866,963,963,963,963,0
|
|
20240222,184100,757013866,963,963,963,963,0
|
|
20240222,184000,757013866,963,963,963,963,0
|
|
20240222,183900,757013866,963,963,963,963,0
|
|
20240222,183800,757013866,963,963,963,963,0
|
|
20240222,183700,757013866,963,963,963,963,0
|
|
20240222,183600,757013866,963,963,963,963,0
|
|
20240222,183500,757013866,963,963,963,963,0
|
|
20240222,183400,757013866,963,963,963,963,0
|
|
20240222,183300,757013866,963,963,963,963,0
|
|
20240222,183200,757013866,963,963,963,963,0
|
|
20240222,183100,757013866,963,963,963,963,0
|
|
20240222,183000,757013866,963,963,963,963,0
|
|
20240222,182900,757013866,963,963,963,963,0
|
|
20240222,182800,757013866,963,963,963,963,0
|
|
20240222,182700,757013866,963,963,963,963,0
|
|
20240222,182600,757013866,963,963,963,963,0
|
|
20240222,182500,757013866,963,963,963,963,0
|
|
20240222,182400,757013866,963,963,963,963,19686
|
|
20240222,182300,757013866,963,963,963,963,0
|
|
20240222,182200,757013866,963,963,963,963,0
|
|
20240222,182100,757013866,963,963,963,963,0
|
|
20240222,182000,757013866,963,963,963,963,0
|
|
20240222,181900,757013866,963,963,963,963,0
|
|
20240222,181800,757013866,963,963,963,963,0
|
|
20240222,181700,757013866,963,963,963,963,0
|
|
20240222,181600,757013866,963,963,963,963,0
|
|
20240222,181500,757013866,963,963,963,963,0
|
|
20240222,181400,757013866,963,963,963,963,0
|
|
20240222,181300,757013866,963,963,963,963,0
|
|
20240222,181200,757013866,963,963,963,963,0
|
|
20240222,181100,757013866,963,963,963,963,0
|
|
20240222,181000,757013866,963,963,963,963,0
|
|
20240222,180900,757013866,963,963,963,963,0
|
|
20240222,180800,757013866,963,963,963,963,0
|
|
20240222,180700,757013866,963,963,963,963,0
|
|
20240222,180600,757013866,963,963,963,963,0
|
|
20240222,180500,757013866,963,963,963,963,0
|
|
20240222,180400,757013866,963,963,963,963,0
|
|
20240222,180300,757013866,963,963,963,963,0
|
|
20240222,180200,757013866,963,963,963,963,0
|
|
20240222,180100,757013866,963,963,963,963,0
|
|
20240222,180000,757013866,963,963,963,963,0
|
|
20240222,175900,757013866,963,963,963,963,0
|
|
20240222,175800,757013866,963,963,963,963,0
|
|
20240222,175700,757013866,963,963,963,963,0
|
|
20240222,175600,757013866,963,963,963,963,0
|
|
20240222,175500,757013866,963,963,963,963,0
|
|
20240222,175400,757013866,963,963,963,963,19686
|
|
20240222,175300,757013866,963,963,963,963,0
|
|
20240222,175200,757013866,963,963,963,963,0
|
|
20240222,175100,757013866,963,963,963,963,0
|
|
20240222,175000,757013866,963,963,963,963,0
|
|
20240222,174900,757013866,963,963,963,963,0
|
|
20240222,174800,757013866,963,963,963,963,0
|
|
20240222,174700,757013866,963,963,963,963,0
|
|
20240222,174600,757013866,963,963,963,963,0
|
|
20240222,174500,757013866,963,963,963,963,0
|
|
20240222,174400,757013866,963,963,963,963,0
|
|
20240222,174300,757013866,963,963,963,963,0
|
|
20240222,174200,757013866,963,963,963,963,0
|
|
20240222,174100,757013866,963,963,963,963,0
|
|
20240222,174000,757013866,963,963,963,963,0
|
|
20240222,173900,757013866,963,963,963,963,0
|
|
20240222,173800,757013866,963,963,963,963,0
|
|
20240222,173700,757013866,963,963,963,963,0
|
|
20240222,173600,757013866,963,963,963,963,0
|
|
20240222,173500,757013866,963,963,963,963,0
|
|
20240222,173400,757013866,963,963,963,963,0
|
|
20240222,173300,757013866,963,963,963,963,0
|
|
20240222,173200,757013866,963,963,963,963,0
|
|
20240222,173100,757013866,963,963,963,963,0
|
|
20240222,173000,757013866,963,963,963,963,0
|
|
20240222,172900,757013866,963,963,963,963,0
|
|
20240222,172800,757013866,963,963,963,963,0
|
|
20240222,172700,757013866,963,963,963,963,0
|
|
20240222,172600,757013866,963,963,963,963,0
|
|
20240222,172500,757013866,963,963,963,963,0
|
|
20240222,172400,757013866,963,963,963,963,19686
|
|
20240222,172300,757013866,963,963,963,963,0
|
|
20240222,172200,757013866,963,963,963,963,0
|
|
20240222,172100,757013866,963,963,963,963,0
|
|
20240222,172000,757013866,963,963,963,963,0
|
|
20240222,171900,757013866,963,963,963,963,0
|
|
20240222,171800,757013866,963,963,963,963,0
|
|
20240222,171700,757013866,963,963,963,963,0
|
|
20240222,171600,757013866,963,963,963,963,0
|
|
20240222,171500,757013866,963,963,963,963,0
|
|
20240222,171400,757013866,963,963,963,963,0
|
|
20240222,171300,757013866,963,963,963,963,0
|
|
20240222,171200,757013866,963,963,963,963,0
|
|
20240222,171100,757013866,963,963,963,963,0
|
|
20240222,171000,757013866,963,963,963,963,0
|
|
20240222,170900,757013866,963,963,963,963,0
|
|
20240222,170800,757013866,963,963,963,963,0
|
|
20240222,170700,757013866,963,963,963,963,0
|
|
20240222,170600,757013866,963,963,963,963,0
|
|
20240222,170500,757013866,963,963,963,963,0
|
|
20240222,170400,757013866,963,963,963,963,0
|
|
20240222,170300,757013866,963,963,963,963,0
|
|
20240222,170200,757013866,963,963,963,963,0
|
|
20240222,170100,757013866,963,963,963,963,0
|
|
20240222,170000,757013866,963,963,963,963,0
|
|
20240222,165900,757013866,963,963,963,963,0
|
|
20240222,165800,757013866,963,963,963,963,0
|
|
20240222,165700,757013866,963,963,963,963,0
|
|
20240222,165600,757013866,963,963,963,963,0
|
|
20240222,165500,757013866,963,963,963,963,0
|
|
20240222,165400,757013866,963,963,963,963,19686
|
|
20240222,165300,757013866,963,963,963,963,0
|
|
20240222,165200,757013866,963,963,963,963,0
|
|
20240222,165100,757013866,963,963,963,963,0
|
|
20240222,165000,757013866,963,963,963,963,0
|
|
20240222,164900,757013866,963,963,963,963,0
|
|
20240222,164800,757013866,963,963,963,963,0
|
|
20240222,164700,757013866,963,963,963,963,0
|
|
20240222,164600,757013866,963,963,963,963,0
|
|
20240222,164500,757013866,963,963,963,963,0
|
|
20240222,164400,757013866,963,963,963,963,0
|
|
20240222,164300,757013866,963,963,963,963,0
|
|
20240222,164200,757013866,963,963,963,963,0
|
|
20240222,164100,757013866,963,963,963,963,0
|
|
20240222,164000,757013866,963,963,963,963,0
|
|
20240222,163900,757013866,963,963,963,963,0
|
|
20240222,163800,757013866,963,963,963,963,0
|
|
20240222,163700,757013866,963,963,963,963,0
|
|
20240222,163600,757013866,963,963,963,963,0
|
|
20240222,163500,757013866,963,963,963,963,0
|
|
20240222,163400,757013866,963,963,963,963,0
|
|
20240222,163300,757013866,963,963,963,963,0
|
|
20240222,163200,757013866,963,963,963,963,0
|
|
20240222,163100,757013866,963,963,963,963,0
|
|
20240222,163000,757013866,963,963,963,963,0
|
|
20240222,162900,757013866,963,963,963,963,0
|
|
20240222,162800,757013866,963,963,963,963,0
|
|
20240222,162700,757013866,963,963,963,963,0
|
|
20240222,162600,757013866,963,963,963,963,0
|
|
20240222,162500,757013866,963,963,963,963,0
|
|
20240222,162400,757013866,963,963,963,963,19686
|
|
20240222,162300,757013866,963,963,963,963,0
|
|
20240222,162200,757013866,963,963,963,963,0
|
|
20240222,162100,757013866,963,963,963,963,0
|
|
20240222,162000,757013866,963,963,963,963,0
|
|
20240222,161900,757013866,963,963,963,963,0
|
|
20240222,161800,757013866,963,963,963,963,0
|
|
20240222,161700,757013866,963,963,963,963,0
|
|
20240222,161600,757013866,963,963,963,963,0
|
|
20240222,161500,757013866,963,963,963,963,0
|
|
20240222,161400,757013866,963,963,963,963,0
|
|
20240222,161300,757013866,963,963,963,963,0
|
|
20240222,161200,757013866,963,963,963,963,0
|
|
20240222,161100,757013866,963,963,963,963,0
|
|
20240222,161000,757013866,963,963,963,963,0
|
|
20240222,160900,757013866,963,963,963,963,0
|
|
20240222,160800,757013866,963,963,963,963,0
|
|
20240222,160700,757013866,963,963,963,963,0
|
|
20240222,160600,757013866,963,963,963,963,0
|
|
20240222,160500,757013866,963,963,963,963,0
|
|
20240222,160400,757013866,963,963,963,963,0
|
|
20240222,160300,757013866,963,963,963,963,0
|
|
20240222,160200,757013866,963,963,963,963,0
|
|
20240222,160100,757013866,963,963,963,963,0
|
|
20240222,160000,757013866,963,963,963,963,0
|
|
20240222,155900,757013866,963,963,963,963,0
|
|
20240222,155800,757013866,963,963,963,963,0
|
|
20240222,155700,757013866,963,963,963,963,0
|
|
20240222,155600,757013866,963,963,963,963,0
|
|
20240222,155500,757013866,963,963,963,963,0
|
|
20240222,155400,757013866,963,963,963,963,19686
|
|
20240222,155300,757013866,963,963,963,963,0
|
|
20240222,155200,757013866,963,963,963,963,0
|
|
20240222,155100,757013866,963,963,963,963,0
|
|
20240222,155000,757013866,963,963,963,963,0
|
|
20240222,154900,757013866,963,963,963,963,0
|
|
20240222,154800,757013866,963,963,963,963,0
|
|
20240222,154700,757013866,963,963,963,963,0
|
|
20240222,154600,757013866,963,963,963,963,0
|
|
20240222,154500,757013866,963,963,963,963,0
|
|
20240222,154400,757013866,963,963,963,963,0
|
|
20240222,154300,757013866,963,963,963,963,0
|
|
20240222,154200,757013866,963,963,963,963,0
|
|
20240222,154100,757013866,963,963,963,963,0
|
|
20240222,154000,757013866,963,963,963,963,0
|
|
20240222,153900,757013866,963,963,963,963,0
|
|
20240222,153800,757013866,963,963,963,963,0
|
|
20240222,153700,757013866,963,963,963,963,0
|
|
20240222,153600,757013866,963,963,963,963,0
|
|
20240222,153500,757013866,963,963,963,963,0
|
|
20240222,153400,757013866,963,963,963,963,0
|
|
20240222,153300,757013866,963,963,963,963,0
|
|
20240222,153200,757013866,963,963,963,963,0
|
|
20240222,153100,757013866,963,963,963,963,0
|
|
20240222,153000,757013866,963,963,963,963,19686
|
|
20240222,152900,738056248,965,965,965,965,0
|
|
20240222,152800,738056248,965,965,965,965,0
|
|
20240222,152700,738056248,965,965,965,965,0
|
|
20240222,152600,738056248,965,965,965,965,0
|
|
20240222,152500,738056248,965,965,965,965,0
|
|
20240222,152400,738056248,965,965,965,965,0
|
|
20240222,152300,738056248,965,965,965,965,0
|
|
20240222,152200,738056248,965,965,965,965,0
|
|
20240222,152100,738056248,965,965,965,965,0
|
|
20240222,152000,738056248,965,965,965,965,0
|
|
20240222,151900,738056248,965,967,967,963,2908
|
|
20240222,151800,735249524,967,964,967,963,1205
|
|
20240222,151700,734087719,963,967,967,963,5365
|
|
20240222,151600,728915556,967,965,967,965,37
|
|
20240222,151500,728879793,965,967,967,965,8951
|
|
20240222,151400,720234390,967,967,967,967,578
|
|
20240222,151300,719675464,967,966,968,965,499
|
|
20240222,151200,719193046,966,968,968,966,16
|
|
20240222,151100,719177575,969,969,969,969,22
|
|
20240222,151000,719156257,969,966,969,965,502
|
|
20240222,150900,718671557,969,969,969,969,23
|
|
20240222,150800,718649270,966,965,969,965,578
|
|
20240222,150700,718091462,965,965,965,964,3793
|
|
20240222,150600,714433990,965,965,965,964,2181
|
|
20240222,150500,712330325,965,965,965,965,101
|
|
20240222,150400,712232860,965,965,965,965,401
|
|
20240222,150300,711845895,969,969,969,965,2028
|
|
20240222,150200,709888763,969,969,969,969,0
|
|
20240222,150100,709888763,969,965,969,965,537
|
|
20240222,150000,709370554,965,965,965,965,12
|
|
20240222,145900,709358974,969,968,969,968,63
|
|
20240222,145800,709297981,969,969,969,969,3
|
|
20240222,145700,709295074,969,969,969,964,573
|
|
20240222,145600,708740686,969,968,969,968,3357
|
|
20240222,145500,705487767,969,967,969,967,3969
|
|
20240222,145400,701645730,967,967,967,967,30
|
|
20240222,145300,701616720,967,967,967,967,1
|
|
20240222,145200,701615753,964,964,964,964,3891
|
|
20240222,145100,697864829,964,963,964,963,8865
|
|
20240222,145000,689324710,964,964,964,963,2995
|
|
20240222,144900,686437534,964,964,964,964,2320
|
|
20240222,144800,684201054,964,964,964,964,6077
|
|
20240222,144700,678342826,964,965,967,963,11266
|
|
20240222,144600,667481207,965,966,966,965,2890
|
|
20240222,144500,664691353,965,967,967,965,9544
|
|
20240222,144400,655480777,967,966,967,966,7947
|
|
20240222,144300,647803963,966,967,967,966,4418
|
|
20240222,144200,643536124,967,967,967,967,2299
|
|
20240222,144100,641312991,966,967,967,966,6111
|
|
20240222,144000,635409761,967,967,967,967,147
|
|
20240222,143900,635267612,967,967,967,967,36
|
|
20240222,143800,635232800,967,967,967,967,1003
|
|
20240222,143700,634262899,967,966,967,966,23
|
|
20240222,143600,634240663,967,967,967,967,4831
|
|
20240222,143500,629569086,967,967,967,967,950
|
|
20240222,143400,628650436,967,967,968,967,753
|
|
20240222,143300,627922224,967,967,968,967,4648
|
|
20240222,143200,623426278,967,968,968,967,5776
|
|
20240222,143100,617840185,969,969,969,969,102
|
|
20240222,143000,617741347,969,969,969,969,310
|
|
20240222,142900,617440957,968,968,968,968,465
|
|
20240222,142800,616990837,969,968,969,967,1855
|
|
20240222,142700,615195945,968,968,968,968,517
|
|
20240222,142600,614695489,968,967,968,967,1068
|
|
20240222,142500,613662730,968,968,968,968,307
|
|
20240222,142400,613365554,969,969,969,968,523
|
|
20240222,142300,612858769,969,969,969,967,1381
|
|
20240222,142200,611520824,969,967,969,967,10
|
|
20240222,142100,611511136,967,968,968,967,351
|
|
20240222,142000,611171706,968,969,969,968,164
|
|
20240222,141900,611012904,969,969,969,969,1
|
|
20240222,141800,611011935,969,968,969,968,156
|
|
20240222,141700,610860921,968,968,969,968,428
|
|
20240222,141600,610446616,968,967,968,967,729
|
|
20240222,141500,609741173,967,967,967,967,1006
|
|
20240222,141400,608768371,967,969,969,967,194
|
|
20240222,141300,608580733,970,967,970,967,498
|
|
20240222,141200,608099161,969,969,969,969,1016
|
|
20240222,141100,607114657,969,970,970,969,51
|
|
20240222,141000,607065188,966,967,970,965,26550
|
|
20240222,140900,581427296,967,967,972,967,3727
|
|
20240222,140800,577823257,969,968,969,967,3451
|
|
20240222,140700,574485454,967,969,969,967,13393
|
|
20240222,140600,561519875,968,968,968,968,4463
|
|
20240222,140500,557199691,968,968,968,968,95
|
|
20240222,140400,557107731,967,967,968,967,1033
|
|
20240222,140300,556108812,968,968,968,967,1940
|
|
20240222,140200,554231622,968,968,968,967,69
|
|
20240222,140100,554164842,968,967,968,966,6415
|
|
20240222,140000,547967201,967,968,968,967,5004
|
|
20240222,135900,543127020,968,969,969,968,155
|
|
20240222,135800,542976843,969,968,969,968,202
|
|
20240222,135700,542781305,968,969,969,968,2849
|
|
20240222,135600,540023170,969,969,970,969,2737
|
|
20240222,135500,537369466,969,970,970,969,160
|
|
20240222,135400,537214369,970,970,970,970,35
|
|
20240222,135300,537180419,967,968,970,967,2806
|
|
20240222,135200,534466699,968,969,969,967,1368
|
|
20240222,135100,533142315,970,970,970,969,1128
|
|
20240222,135000,532048203,967,969,970,967,30029
|
|
20240222,134900,502983877,969,969,969,969,2350
|
|
20240222,134800,500706727,969,972,972,969,56974
|
|
20240222,134700,445438970,973,973,973,973,4
|
|
20240222,134600,445435078,973,973,973,973,2040
|
|
20240222,134500,443450158,974,973,974,973,275
|
|
20240222,134400,443182582,973,976,976,973,36
|
|
20240222,134300,443147542,973,973,976,973,5
|
|
20240222,134200,443142671,973,976,976,973,35
|
|
20240222,134100,443108613,973,973,973,973,7
|
|
20240222,134000,443101802,971,976,976,971,9519
|
|
20240222,133900,433850113,976,976,976,976,11
|
|
20240222,133800,433839377,976,976,976,976,1
|
|
20240222,133700,433838401,976,976,976,976,201
|
|
20240222,133600,433642225,976,976,976,976,254
|
|
20240222,133500,433394321,976,974,976,974,652
|
|
20240222,133400,432759269,974,974,974,974,303
|
|
20240222,133300,432464147,973,974,976,973,562
|
|
20240222,133200,431915770,976,976,976,976,800
|
|
20240222,133100,431134970,976,974,976,973,4008
|
|
20240222,133000,427235131,974,974,974,974,103
|
|
20240222,132900,427134809,974,974,974,974,0
|
|
20240222,132800,427134809,974,974,974,974,0
|
|
20240222,132700,427134809,974,974,974,974,1798
|
|
20240222,132600,425383557,975,975,975,974,1058
|
|
20240222,132500,424352057,975,975,975,975,2
|
|
20240222,132400,424350107,975,975,975,975,362
|
|
20240222,132300,423997157,975,975,975,974,2674
|
|
20240222,132200,421390089,975,975,975,975,40
|
|
20240222,132100,421351089,975,975,975,975,2368
|
|
20240222,132000,419042289,975,975,975,975,0
|
|
20240222,131900,419042289,975,976,976,975,176
|
|
20240222,131800,418870663,975,975,975,975,1692
|
|
20240222,131700,417220963,976,976,976,976,103
|
|
20240222,131600,417120435,976,975,976,975,1007
|
|
20240222,131500,416138603,976,976,976,976,1
|
|
20240222,131400,416137627,975,975,975,975,3000
|
|
20240222,131300,413212627,976,978,978,976,63
|
|
20240222,131200,413151093,976,976,976,976,101
|
|
20240222,131100,413052517,978,978,978,978,1
|
|
20240222,131000,413051539,978,976,978,975,1119
|
|
20240222,130900,411960466,977,975,978,975,851
|
|
20240222,130800,411129089,978,975,978,975,10106
|
|
20240222,130700,401275421,978,978,978,978,85
|
|
20240222,130600,401192291,978,978,978,976,1579
|
|
20240222,130500,399648063,976,976,977,976,4061
|
|
20240222,130400,395683916,976,976,976,976,6399
|
|
20240222,130300,389438492,977,977,977,977,10564
|
|
20240222,130200,379117464,978,978,978,978,1
|
|
20240222,130100,379116486,978,977,978,977,1414
|
|
20240222,130000,377735007,978,977,978,977,501
|
|
20240222,125900,377245529,978,979,979,978,3958
|
|
20240222,125800,373374602,978,978,979,978,1119
|
|
20240222,125700,372280201,978,978,978,978,135
|
|
20240222,125600,372148171,978,977,978,976,810
|
|
20240222,125500,371357061,977,976,977,976,23
|
|
20240222,125400,371334602,976,977,977,976,2914
|
|
20240222,125300,368487640,977,979,979,977,25
|
|
20240222,125200,368463211,977,977,979,977,532
|
|
20240222,125100,367943445,979,977,979,977,18
|
|
20240222,125000,367925857,979,978,979,978,149
|
|
20240222,124900,367779987,978,979,979,978,1890
|
|
20240222,124800,365931554,979,979,979,979,24
|
|
20240222,124700,365908058,978,978,978,978,87
|
|
20240222,124600,365822972,978,978,978,978,200
|
|
20240222,124500,365627372,978,978,978,978,307
|
|
20240222,124400,365327126,978,978,979,978,384
|
|
20240222,124300,364951573,978,979,979,978,1471
|
|
20240222,124200,363512435,978,978,978,978,651
|
|
20240222,124100,362875757,978,979,979,978,341
|
|
20240222,124000,362541940,978,979,979,978,1498
|
|
20240222,123900,361075454,979,979,979,979,0
|
|
20240222,123800,361075454,979,978,979,978,7358
|
|
20240222,123700,353874201,978,978,978,978,151
|
|
20240222,123600,353726523,978,978,978,978,330
|
|
20240222,123500,353403783,978,978,978,978,210
|
|
20240222,123400,353198403,978,978,978,978,423
|
|
20240222,123300,352784709,978,978,978,978,219
|
|
20240222,123200,352570527,978,978,978,978,260
|
|
20240222,123100,352316247,978,977,978,977,1024
|
|
20240222,123000,351315677,978,978,978,978,164
|
|
20240222,122900,351155285,977,978,978,977,303
|
|
20240222,122800,350859251,977,977,977,977,26
|
|
20240222,122700,350833849,978,978,978,978,0
|
|
20240222,122600,350833849,978,978,978,978,2
|
|
20240222,122500,350831893,978,978,978,978,25
|
|
20240222,122400,350807443,978,978,978,978,2260
|
|
20240222,122300,348597163,978,978,978,978,730
|
|
20240222,122200,347883223,978,978,978,978,101
|
|
20240222,122100,347784445,979,979,979,979,112
|
|
20240222,122000,347674797,979,979,979,977,5054
|
|
20240222,121900,342732593,979,979,979,979,200
|
|
20240222,121800,342536793,979,979,979,979,0
|
|
20240222,121700,342536793,979,978,979,978,1000
|
|
20240222,121600,341558782,977,978,978,977,103
|
|
20240222,121500,341458050,978,978,978,978,2
|
|
20240222,121400,341456094,978,977,978,977,8372
|
|
20240222,121300,333276648,978,978,978,978,100
|
|
20240222,121200,333178848,978,978,978,978,100
|
|
20240222,121100,333081048,977,977,977,977,576
|
|
20240222,121000,332518296,977,977,977,977,1000
|
|
20240222,120900,331541296,977,977,977,977,129
|
|
20240222,120800,331415263,977,977,977,977,675
|
|
20240222,120700,330755788,977,977,977,977,100
|
|
20240222,120600,330658088,977,977,977,977,0
|
|
20240222,120500,330658088,977,977,977,977,0
|
|
20240222,120400,330658088,977,977,977,977,101
|
|
20240222,120300,330559411,977,977,977,977,256
|
|
20240222,120200,330309299,976,976,976,976,177
|
|
20240222,120100,330136547,976,976,976,976,0
|
|
20240222,120000,330136547,976,975,976,975,50
|
|
20240222,115900,330087777,976,976,976,976,1281
|
|
20240222,115800,328837521,976,976,976,976,0
|
|
20240222,115700,328837521,976,976,976,976,152
|
|
20240222,115600,328689169,976,976,976,976,2049
|
|
20240222,115500,326689345,976,976,976,976,1043
|
|
20240222,115400,325671377,976,976,976,976,124
|
|
20240222,115300,325550353,976,976,976,976,0
|
|
20240222,115200,325550353,976,976,976,976,171
|
|
20240222,115100,325383457,975,975,975,975,15
|
|
20240222,115000,325368832,975,975,975,975,668
|
|
20240222,114900,324717532,975,975,975,975,35
|
|
20240222,114800,324683407,976,976,976,976,662
|
|
20240222,114700,324037295,975,975,975,975,997
|
|
20240222,114600,323065220,975,975,975,975,1100
|
|
20240222,114500,321992720,975,975,975,975,211
|
|
20240222,114400,321786995,975,975,975,975,273
|
|
20240222,114300,321520820,975,976,976,975,46
|
|
20240222,114200,321475949,976,975,976,975,15
|
|
20240222,114100,321461323,975,975,975,975,300
|
|
20240222,114000,321168823,975,975,975,975,100
|
|
20240222,113900,321071323,975,975,975,975,0
|
|
20240222,113800,321071323,975,977,978,975,2619
|
|
20240222,113700,318510129,977,976,977,976,2509
|
|
20240222,113600,316058844,976,976,976,976,3
|
|
20240222,113500,316055916,976,976,976,975,211
|
|
20240222,113400,315850129,975,975,976,975,4703
|
|
20240222,113300,311264663,975,975,975,975,1818
|
|
20240222,113200,309492113,977,976,977,976,176
|
|
20240222,113100,309320162,977,977,977,977,3
|
|
20240222,113000,309317231,977,977,978,977,151
|
|
20240222,112900,309169703,977,977,977,977,11
|
|
20240222,112800,309158956,977,978,978,977,150
|
|
20240222,112700,309012356,978,978,978,978,37
|
|
20240222,112600,308976170,978,975,978,975,3649
|
|
20240222,112500,305418370,978,978,978,978,2
|
|
20240222,112400,305416414,978,978,978,978,6
|
|
20240222,112300,305410546,978,978,978,978,50
|
|
20240222,112200,305361646,978,978,978,978,29
|
|
20240222,112100,305333284,978,978,978,978,3
|
|
20240222,112000,305330350,978,976,978,976,9
|
|
20240222,111900,305321560,976,978,978,976,901
|
|
20240222,111800,304440384,978,978,979,978,118
|
|
20240222,111700,304324965,977,978,978,977,4177
|
|
20240222,111600,300242001,978,978,978,978,1022
|
|
20240222,111500,299242485,978,977,978,977,671
|
|
20240222,111400,298586917,975,975,975,975,1491
|
|
20240222,111300,297133192,977,977,977,977,270
|
|
20240222,111200,296869402,977,977,977,977,14
|
|
20240222,111100,296855724,977,977,977,977,364
|
|
20240222,111000,296500096,975,978,978,975,53
|
|
20240222,110900,296448409,977,977,977,977,3
|
|
20240222,110800,296445478,976,976,976,976,519
|
|
20240222,110700,295938934,975,975,976,975,275
|
|
20240222,110600,295670755,975,976,976,975,450
|
|
20240222,110500,295231785,976,976,976,976,241
|
|
20240222,110400,294996569,978,978,978,978,0
|
|
20240222,110300,294996569,978,976,978,976,502
|
|
20240222,110200,294506613,975,975,975,975,5003
|
|
20240222,110100,289628688,974,974,974,974,1
|
|
20240222,110000,289627714,975,978,978,975,34
|
|
20240222,105900,289594558,978,978,978,978,80
|
|
20240222,105800,289516318,978,979,979,974,118
|
|
20240222,105700,289401020,975,976,976,975,93
|
|
20240222,105600,289310288,976,976,976,976,40
|
|
20240222,105500,289271248,976,976,976,976,11
|
|
20240222,105400,289260512,976,975,976,973,293
|
|
20240222,105300,288974856,975,972,975,972,126
|
|
20240222,105200,288852378,972,972,972,972,2687
|
|
20240222,105100,286240614,975,974,975,974,5
|
|
20240222,105000,286235742,974,972,974,972,105
|
|
20240222,104900,286133662,971,975,975,971,4210
|
|
20240222,104800,282039487,976,975,976,972,72
|
|
20240222,104700,281969456,974,975,975,974,1500
|
|
20240222,104600,280507675,976,976,976,976,12
|
|
20240222,104500,280495963,972,976,976,972,4926
|
|
20240222,104400,275696754,976,977,978,976,6052
|
|
20240222,104300,269789448,977,979,979,977,135
|
|
20240222,104200,269657351,976,976,976,976,927
|
|
20240222,104100,268752599,979,977,979,976,1271
|
|
20240222,104000,267510136,977,979,979,977,1208
|
|
20240222,103900,266329320,979,978,979,977,1991
|
|
20240222,103800,264382431,979,979,979,978,33
|
|
20240222,103700,264350129,979,979,979,979,20
|
|
20240222,103600,264330549,979,979,979,979,1030
|
|
20240222,103500,263322179,979,979,979,979,10
|
|
20240222,103400,263312389,979,979,979,979,621
|
|
20240222,103300,262704430,978,978,978,978,643
|
|
20240222,103200,262075576,978,978,978,978,1
|
|
20240222,103100,262074598,978,978,978,978,0
|
|
20240222,103000,262074598,978,978,978,978,599
|
|
20240222,102900,261488776,978,978,978,978,250
|
|
20240222,102800,261244276,978,978,978,978,1122
|
|
20240222,102700,260146960,978,978,978,977,2776
|
|
20240222,102600,257433065,978,979,979,978,1016
|
|
20240222,102500,256439391,979,979,979,978,1041
|
|
20240222,102400,255420311,979,978,980,978,2592
|
|
20240222,102300,252883231,978,979,979,977,943
|
|
20240222,102200,251961275,980,978,980,978,8018
|
|
20240222,102100,244110644,978,978,978,978,4452
|
|
20240222,102000,239756588,977,976,978,976,5034
|
|
20240222,101900,234836686,977,978,978,977,2972
|
|
20240222,101800,231933041,977,976,978,976,3009
|
|
20240222,101700,228996223,975,974,975,974,347
|
|
20240222,101600,228657988,974,976,976,974,311
|
|
20240222,101500,228355046,976,974,976,974,4266
|
|
20240222,101400,224199840,975,975,975,975,1
|
|
20240222,101300,224198865,976,975,976,975,542
|
|
20240222,101200,223670236,975,976,976,975,7
|
|
20240222,101100,223663405,976,976,976,976,31
|
|
20240222,101000,223633149,976,976,976,976,27
|
|
20240222,100900,223606797,978,978,978,978,34
|
|
20240222,100800,223573545,978,975,978,971,12950
|
|
20240222,100700,210982895,978,978,978,978,50
|
|
20240222,100600,210933995,978,974,978,972,1044
|
|
20240222,100500,209918635,974,975,975,974,1198
|
|
20240222,100400,208751510,978,979,979,978,15
|
|
20240222,100300,208736835,975,979,979,975,21
|
|
20240222,100200,208716352,975,979,979,975,1002
|
|
20240222,100100,207736194,975,980,980,975,8360
|
|
20240222,100000,199564234,979,979,979,979,1411
|
|
20240222,095900,198182865,979,978,979,978,1151
|
|
20240222,095800,197056242,978,979,979,978,597
|
|
20240222,095700,196471873,978,979,981,978,4120
|
|
20240222,095600,192435728,979,978,979,978,3057
|
|
20240222,095500,189445972,977,977,977,977,721
|
|
20240222,095400,188741555,978,978,978,977,178
|
|
20240222,095300,188567571,977,975,977,975,2077
|
|
20240222,095200,186538942,976,977,977,976,640
|
|
20240222,095100,185914300,977,977,977,977,60
|
|
20240222,095000,185855680,976,975,976,974,2384
|
|
20240222,094900,183531070,976,976,976,976,314
|
|
20240222,094800,183224606,975,974,975,974,2164
|
|
20240222,094700,181115445,974,973,974,971,3047
|
|
20240222,094600,178152922,972,972,972,972,3963
|
|
20240222,094500,174300886,971,972,972,971,841
|
|
20240222,094400,173483934,972,972,972,971,1506
|
|
20240222,094300,172020233,972,970,972,970,1192
|
|
20240222,094200,170863721,970,970,970,970,664
|
|
20240222,094100,170219641,970,970,970,970,685
|
|
20240222,094000,169555191,972,970,972,969,1771
|
|
20240222,093900,167838301,972,970,972,969,2019
|
|
20240222,093800,165881148,972,970,972,970,993
|
|
20240222,093700,164917781,970,970,972,969,6435
|
|
20240222,093600,158682020,973,973,973,969,221
|
|
20240222,093500,158467782,969,973,973,969,5733
|
|
20240222,093400,152911456,973,975,975,973,9
|
|
20240222,093300,152902695,969,975,975,969,10068
|
|
20240222,093200,143131850,975,974,975,974,1518
|
|
20240222,093100,141652242,974,975,975,970,899
|
|
20240222,093000,140779381,970,970,972,970,6578
|
|
20240222,092900,134392552,970,971,972,970,2965
|
|
20240222,092800,131515842,972,973,973,970,6040
|
|
20240222,092700,125649195,973,975,975,970,26217
|
|
20240222,092600,100143318,975,976,976,975,3596
|
|
20240222,092500,96636928,975,975,975,975,711
|
|
20240222,092400,95943703,978,975,978,975,9207
|
|
20240222,092300,86966517,975,978,978,975,6331
|
|
20240222,092200,80793177,978,978,978,976,1020
|
|
20240222,092100,79797591,976,979,979,976,9361
|
|
20240222,092000,70651668,979,978,980,978,664
|
|
20240222,091900,70001657,980,980,981,978,9613
|
|
20240222,091800,60587699,981,982,982,981,2541
|
|
20240222,091700,58094956,981,982,982,981,748
|
|
20240222,091600,57360430,982,982,982,981,924
|
|
20240222,091500,56453262,982,982,982,982,1233
|
|
20240222,091400,55242456,982,981,982,981,2064
|
|
20240222,091300,53217640,981,983,983,981,3711
|
|
20240222,091200,49572129,983,983,983,982,2702
|
|
20240222,091100,46916730,985,980,985,980,7372
|
|
20240222,091000,39674564,981,982,982,980,2928
|
|
20240222,090900,36803199,981,981,982,981,1328
|
|
20240222,090800,35500430,978,978,981,978,1322
|
|
20240222,090700,34207478,978,982,982,978,520
|
|
20240222,090600,33696842,982,977,982,977,3515
|
|
20240222,090500,30262612,982,977,982,977,4757
|
|
20240222,090400,25610152,978,979,981,978,4035
|
|
20240222,090300,21660170,979,979,979,976,642
|
|
20240222,090200,21033154,979,975,979,975,5262
|
|
20240222,090100,15897553,975,980,980,974,4115
|
|
20240222,090000,11883763,983,983,983,977,12131
|