597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185400,1039577994,950,950,950,950,8781
|
|
20240223,185300,1039577994,950,950,950,950,0
|
|
20240223,185200,1039577994,950,950,950,950,0
|
|
20240223,185100,1039577994,950,950,950,950,0
|
|
20240223,185000,1039577994,950,950,950,950,0
|
|
20240223,184900,1039577994,950,950,950,950,0
|
|
20240223,184800,1039577994,950,950,950,950,0
|
|
20240223,184700,1039577994,950,950,950,950,0
|
|
20240223,184600,1039577994,950,950,950,950,0
|
|
20240223,184500,1039577994,950,950,950,950,0
|
|
20240223,184400,1039577994,950,950,950,950,0
|
|
20240223,184300,1039577994,950,950,950,950,0
|
|
20240223,184200,1039577994,950,950,950,950,0
|
|
20240223,184100,1039577994,950,950,950,950,0
|
|
20240223,184000,1039577994,950,950,950,950,0
|
|
20240223,183900,1039577994,950,950,950,950,0
|
|
20240223,183800,1039577994,950,950,950,950,0
|
|
20240223,183700,1039577994,950,950,950,950,0
|
|
20240223,183600,1039577994,950,950,950,950,0
|
|
20240223,183500,1039577994,950,950,950,950,0
|
|
20240223,183400,1039577994,950,950,950,950,0
|
|
20240223,183300,1039577994,950,950,950,950,0
|
|
20240223,183200,1039577994,950,950,950,950,0
|
|
20240223,183100,1039577994,950,950,950,950,0
|
|
20240223,183000,1039577994,950,950,950,950,0
|
|
20240223,182900,1039577994,950,950,950,950,0
|
|
20240223,182800,1039577994,950,950,950,950,0
|
|
20240223,182700,1039577994,950,950,950,950,0
|
|
20240223,182600,1039577994,950,950,950,950,0
|
|
20240223,182500,1039577994,950,950,950,950,0
|
|
20240223,182400,1039577994,950,950,950,950,8781
|
|
20240223,182300,1039577994,950,950,950,950,0
|
|
20240223,182200,1039577994,950,950,950,950,0
|
|
20240223,182100,1039577994,950,950,950,950,0
|
|
20240223,182000,1039577994,950,950,950,950,0
|
|
20240223,181900,1039577994,950,950,950,950,0
|
|
20240223,181800,1039577994,950,950,950,950,0
|
|
20240223,181700,1039577994,950,950,950,950,0
|
|
20240223,181600,1039577994,950,950,950,950,0
|
|
20240223,181500,1039577994,950,950,950,950,0
|
|
20240223,181400,1039577994,950,950,950,950,0
|
|
20240223,181300,1039577994,950,950,950,950,0
|
|
20240223,181200,1039577994,950,950,950,950,0
|
|
20240223,181100,1039577994,950,950,950,950,0
|
|
20240223,181000,1039577994,950,950,950,950,0
|
|
20240223,180900,1039577994,950,950,950,950,0
|
|
20240223,180800,1039577994,950,950,950,950,0
|
|
20240223,180700,1039577994,950,950,950,950,0
|
|
20240223,180600,1039577994,950,950,950,950,0
|
|
20240223,180500,1039577994,950,950,950,950,0
|
|
20240223,180400,1039577994,950,950,950,950,0
|
|
20240223,180300,1039577994,950,950,950,950,0
|
|
20240223,180200,1039577994,950,950,950,950,0
|
|
20240223,180100,1039577994,950,950,950,950,0
|
|
20240223,180000,1039577994,950,950,950,950,0
|
|
20240223,175900,1039577994,950,950,950,950,0
|
|
20240223,175800,1039577994,950,950,950,950,0
|
|
20240223,175700,1039577994,950,950,950,950,0
|
|
20240223,175600,1039577994,950,950,950,950,0
|
|
20240223,175500,1039577994,950,950,950,950,0
|
|
20240223,175400,1039577994,950,950,950,950,8781
|
|
20240223,175300,1039577994,950,950,950,950,0
|
|
20240223,175200,1039577994,950,950,950,950,0
|
|
20240223,175100,1039577994,950,950,950,950,0
|
|
20240223,175000,1039577994,950,950,950,950,0
|
|
20240223,174900,1039577994,950,950,950,950,0
|
|
20240223,174800,1039577994,950,950,950,950,0
|
|
20240223,174700,1039577994,950,950,950,950,0
|
|
20240223,174600,1039577994,950,950,950,950,0
|
|
20240223,174500,1039577994,950,950,950,950,0
|
|
20240223,174400,1039577994,950,950,950,950,0
|
|
20240223,174300,1039577994,950,950,950,950,0
|
|
20240223,174200,1039577994,950,950,950,950,0
|
|
20240223,174100,1039577994,950,950,950,950,0
|
|
20240223,174000,1039577994,950,950,950,950,0
|
|
20240223,173900,1039577994,950,950,950,950,0
|
|
20240223,173800,1039577994,950,950,950,950,0
|
|
20240223,173700,1039577994,950,950,950,950,0
|
|
20240223,173600,1039577994,950,950,950,950,0
|
|
20240223,173500,1039577994,950,950,950,950,0
|
|
20240223,173400,1039577994,950,950,950,950,0
|
|
20240223,173300,1039577994,950,950,950,950,0
|
|
20240223,173200,1039577994,950,950,950,950,0
|
|
20240223,173100,1039577994,950,950,950,950,0
|
|
20240223,173000,1039577994,950,950,950,950,0
|
|
20240223,172900,1039577994,950,950,950,950,0
|
|
20240223,172800,1039577994,950,950,950,950,0
|
|
20240223,172700,1039577994,950,950,950,950,0
|
|
20240223,172600,1039577994,950,950,950,950,0
|
|
20240223,172500,1039577994,950,950,950,950,0
|
|
20240223,172400,1039577994,950,950,950,950,8781
|
|
20240223,172300,1039577994,950,950,950,950,0
|
|
20240223,172200,1039577994,950,950,950,950,0
|
|
20240223,172100,1039577994,950,950,950,950,0
|
|
20240223,172000,1039577994,950,950,950,950,0
|
|
20240223,171900,1039577994,950,950,950,950,0
|
|
20240223,171800,1039577994,950,950,950,950,0
|
|
20240223,171700,1039577994,950,950,950,950,0
|
|
20240223,171600,1039577994,950,950,950,950,0
|
|
20240223,171500,1039577994,950,950,950,950,0
|
|
20240223,171400,1039577994,950,950,950,950,0
|
|
20240223,171300,1039577994,950,950,950,950,0
|
|
20240223,171200,1039577994,950,950,950,950,0
|
|
20240223,171100,1039577994,950,950,950,950,0
|
|
20240223,171000,1039577994,950,950,950,950,0
|
|
20240223,170900,1039577994,950,950,950,950,0
|
|
20240223,170800,1039577994,950,950,950,950,0
|
|
20240223,170700,1039577994,950,950,950,950,0
|
|
20240223,170600,1039577994,950,950,950,950,0
|
|
20240223,170500,1039577994,950,950,950,950,0
|
|
20240223,170400,1039577994,950,950,950,950,0
|
|
20240223,170300,1039577994,950,950,950,950,0
|
|
20240223,170200,1039577994,950,950,950,950,0
|
|
20240223,170100,1039577994,950,950,950,950,0
|
|
20240223,170000,1039577994,950,950,950,950,0
|
|
20240223,165900,1039577994,950,950,950,950,0
|
|
20240223,165800,1039577994,950,950,950,950,0
|
|
20240223,165700,1039577994,950,950,950,950,0
|
|
20240223,165600,1039577994,950,950,950,950,0
|
|
20240223,165500,1039577994,950,950,950,950,0
|
|
20240223,165400,1039577994,950,950,950,950,8781
|
|
20240223,165300,1039577994,950,950,950,950,0
|
|
20240223,165200,1039577994,950,950,950,950,0
|
|
20240223,165100,1039577994,950,950,950,950,0
|
|
20240223,165000,1039577994,950,950,950,950,0
|
|
20240223,164900,1039577994,950,950,950,950,0
|
|
20240223,164800,1039577994,950,950,950,950,0
|
|
20240223,164700,1039577994,950,950,950,950,0
|
|
20240223,164600,1039577994,950,950,950,950,0
|
|
20240223,164500,1039577994,950,950,950,950,0
|
|
20240223,164400,1039577994,950,950,950,950,0
|
|
20240223,164300,1039577994,950,950,950,950,0
|
|
20240223,164200,1039577994,950,950,950,950,0
|
|
20240223,164100,1039577994,950,950,950,950,0
|
|
20240223,164000,1039577994,950,950,950,950,0
|
|
20240223,163900,1039577994,950,950,950,950,0
|
|
20240223,163800,1039577994,950,950,950,950,0
|
|
20240223,163700,1039577994,950,950,950,950,0
|
|
20240223,163600,1039577994,950,950,950,950,0
|
|
20240223,163500,1039577994,950,950,950,950,0
|
|
20240223,163400,1039577994,950,950,950,950,0
|
|
20240223,163300,1039577994,950,950,950,950,0
|
|
20240223,163200,1039577994,950,950,950,950,0
|
|
20240223,163100,1039577994,950,950,950,950,0
|
|
20240223,163000,1039577994,950,950,950,950,0
|
|
20240223,162900,1039577994,950,950,950,950,0
|
|
20240223,162800,1039577994,950,950,950,950,0
|
|
20240223,162700,1039577994,950,950,950,950,0
|
|
20240223,162600,1039577994,950,950,950,950,0
|
|
20240223,162500,1039577994,950,950,950,950,0
|
|
20240223,162400,1039577994,950,950,950,950,8781
|
|
20240223,162300,1039577994,950,950,950,950,0
|
|
20240223,162200,1039577994,950,950,950,950,0
|
|
20240223,162100,1039577994,950,950,950,950,0
|
|
20240223,162000,1039577994,950,950,950,950,0
|
|
20240223,161900,1039577994,950,950,950,950,0
|
|
20240223,161800,1039577994,950,950,950,950,0
|
|
20240223,161700,1039577994,950,950,950,950,0
|
|
20240223,161600,1039577994,950,950,950,950,0
|
|
20240223,161500,1039577994,950,950,950,950,0
|
|
20240223,161400,1039577994,950,950,950,950,0
|
|
20240223,161300,1039577994,950,950,950,950,0
|
|
20240223,161200,1039577994,950,950,950,950,0
|
|
20240223,161100,1039577994,950,950,950,950,0
|
|
20240223,161000,1039577994,950,950,950,950,0
|
|
20240223,160900,1039577994,950,950,950,950,0
|
|
20240223,160800,1039577994,950,950,950,950,0
|
|
20240223,160700,1039577994,950,950,950,950,0
|
|
20240223,160600,1039577994,950,950,950,950,0
|
|
20240223,160500,1039577994,950,950,950,950,0
|
|
20240223,160400,1039577994,950,950,950,950,0
|
|
20240223,160300,1039577994,950,950,950,950,0
|
|
20240223,160200,1039577994,950,950,950,950,0
|
|
20240223,160100,1039577994,950,950,950,950,0
|
|
20240223,160000,1039577994,950,950,950,950,0
|
|
20240223,155900,1039577994,950,950,950,950,0
|
|
20240223,155800,1039577994,950,950,950,950,0
|
|
20240223,155700,1039577994,950,950,950,950,0
|
|
20240223,155600,1039577994,950,950,950,950,0
|
|
20240223,155500,1039577994,950,950,950,950,0
|
|
20240223,155400,1039577994,950,950,950,950,8781
|
|
20240223,155300,1039577994,950,950,950,950,0
|
|
20240223,155200,1039577994,950,950,950,950,0
|
|
20240223,155100,1039577994,950,950,950,950,0
|
|
20240223,155000,1039577994,950,950,950,950,0
|
|
20240223,154900,1039577994,950,950,950,950,0
|
|
20240223,154800,1039577994,950,950,950,950,0
|
|
20240223,154700,1039577994,950,950,950,950,0
|
|
20240223,154600,1039577994,950,950,950,950,0
|
|
20240223,154500,1039577994,950,950,950,950,0
|
|
20240223,154400,1039577994,950,950,950,950,0
|
|
20240223,154300,1039577994,950,950,950,950,0
|
|
20240223,154200,1039577994,950,950,950,950,0
|
|
20240223,154100,1039577994,950,950,950,950,0
|
|
20240223,154000,1039577994,950,950,950,950,0
|
|
20240223,153900,1039577994,950,950,950,950,0
|
|
20240223,153800,1039577994,950,950,950,950,0
|
|
20240223,153700,1039577994,950,950,950,950,0
|
|
20240223,153600,1039577994,950,950,950,950,0
|
|
20240223,153500,1039577994,950,950,950,950,0
|
|
20240223,153400,1039577994,950,950,950,950,0
|
|
20240223,153300,1039577994,950,950,950,950,0
|
|
20240223,153200,1039577994,950,950,950,950,0
|
|
20240223,153100,1039577994,950,950,950,950,0
|
|
20240223,153000,1039577994,950,950,950,950,8781
|
|
20240223,152900,1031236044,948,948,948,948,0
|
|
20240223,152800,1031236044,948,948,948,948,0
|
|
20240223,152700,1031236044,948,948,948,948,0
|
|
20240223,152600,1031236044,948,948,948,948,0
|
|
20240223,152500,1031236044,948,948,948,948,0
|
|
20240223,152400,1031236044,948,948,948,948,0
|
|
20240223,152300,1031236044,948,948,948,948,0
|
|
20240223,152200,1031236044,948,948,948,948,0
|
|
20240223,152100,1031236044,948,948,948,948,0
|
|
20240223,152000,1031236044,948,948,948,948,0
|
|
20240223,151900,1031236044,948,949,949,948,5229
|
|
20240223,151800,1026275072,948,949,949,948,806
|
|
20240223,151700,1025510379,948,948,949,948,201
|
|
20240223,151600,1025319830,949,947,949,947,1196
|
|
20240223,151500,1024185664,947,949,949,947,9592
|
|
20240223,151400,1015097951,948,949,949,948,1313
|
|
20240223,151300,1013852371,948,949,949,948,2460
|
|
20240223,151200,1011517846,949,949,949,949,472
|
|
20240223,151100,1011069918,950,949,950,949,412
|
|
20240223,151000,1010678919,949,949,949,949,605
|
|
20240223,150900,1010104774,949,948,949,948,3102
|
|
20240223,150800,1007164051,948,948,948,948,1005
|
|
20240223,150700,1006211311,949,949,949,948,441
|
|
20240223,150600,1005792805,949,949,949,949,10
|
|
20240223,150500,1005783315,948,948,949,948,380
|
|
20240223,150400,1005423023,949,948,949,948,62
|
|
20240223,150300,1005364186,948,948,948,948,141
|
|
20240223,150200,1005230518,947,947,947,947,2
|
|
20240223,150100,1005228624,948,948,948,948,1
|
|
20240223,150000,1005227676,949,946,949,946,1556
|
|
20240223,145900,1003752534,949,946,949,946,1550
|
|
20240223,145800,1002286179,949,945,949,945,5
|
|
20240223,145700,1002281450,949,944,949,944,11
|
|
20240223,145600,1002271016,949,947,949,944,2168
|
|
20240223,145500,1000224386,947,943,947,943,2002
|
|
20240223,145400,998336493,947,946,947,941,44784
|
|
20240223,145300,956128052,947,947,947,947,22
|
|
20240223,145200,956107218,947,947,947,947,3328
|
|
20240223,145100,952955602,947,947,947,947,10
|
|
20240223,145000,952946132,947,948,948,947,4028
|
|
20240223,144900,949127688,950,950,950,950,195
|
|
20240223,144800,948942438,950,950,950,950,101
|
|
20240223,144700,948846488,948,948,948,948,421
|
|
20240223,144600,948447380,948,950,950,948,1627
|
|
20240223,144500,946904346,950,949,950,949,229
|
|
20240223,144400,946686997,950,950,950,950,13
|
|
20240223,144300,946674647,949,948,949,948,501
|
|
20240223,144200,946199698,950,950,950,950,8
|
|
20240223,144100,946192098,950,950,950,950,30
|
|
20240223,144000,946163598,948,948,948,948,540
|
|
20240223,143900,945651678,948,948,948,948,100
|
|
20240223,143800,945556878,948,948,948,947,10406
|
|
20240223,143700,935692190,948,947,948,947,390
|
|
20240223,143600,935322770,948,950,950,948,4034
|
|
20240223,143500,931498338,950,950,950,950,0
|
|
20240223,143400,931498338,950,950,950,950,11
|
|
20240223,143300,931487888,950,951,951,950,549
|
|
20240223,143200,930966317,948,951,951,948,915
|
|
20240223,143100,930097092,950,950,950,950,5778
|
|
20240223,143000,924607992,950,950,950,950,1636
|
|
20240223,142900,923053792,951,950,953,950,505
|
|
20240223,142800,922574033,950,953,953,950,3050
|
|
20240223,142700,919675059,951,951,951,951,300
|
|
20240223,142600,919389759,951,951,951,951,60
|
|
20240223,142500,919332699,951,951,951,951,0
|
|
20240223,142400,919332699,951,951,951,951,3160
|
|
20240223,142300,916327539,951,951,952,951,9791
|
|
20240223,142200,907015166,951,951,951,951,0
|
|
20240223,142100,907015166,951,951,951,951,100
|
|
20240223,142000,906920066,952,952,952,952,3
|
|
20240223,141900,906917210,951,950,951,950,4886
|
|
20240223,141800,902274966,951,952,952,951,471
|
|
20240223,141700,901827030,950,950,950,950,12149
|
|
20240223,141600,890285480,950,950,950,950,2100
|
|
20240223,141500,888290480,950,950,950,950,916
|
|
20240223,141400,887420280,950,949,950,949,3288
|
|
20240223,141300,884299680,949,949,949,949,4058
|
|
20240223,141200,880448638,948,948,948,948,2369
|
|
20240223,141100,878202826,948,947,948,947,383
|
|
20240223,141000,877839907,948,948,949,948,2216
|
|
20240223,140900,875739133,948,947,948,947,659
|
|
20240223,140800,875115056,946,946,946,946,4
|
|
20240223,140700,875111272,947,946,947,946,5
|
|
20240223,140600,875106538,945,945,946,945,10686
|
|
20240223,140500,864998172,945,945,945,945,457
|
|
20240223,140400,864566307,946,945,946,945,7197
|
|
20240223,140300,857758509,946,944,946,944,212
|
|
20240223,140200,857558361,943,945,945,943,339
|
|
20240223,140100,857238595,945,945,945,945,530
|
|
20240223,140000,856737745,945,946,946,945,13
|
|
20240223,135900,856725449,946,946,946,946,30
|
|
20240223,135800,856697069,945,943,945,943,10266
|
|
20240223,135700,846997016,943,944,944,942,1751
|
|
20240223,135600,845346772,944,943,944,943,131
|
|
20240223,135500,845223211,944,944,944,944,3051
|
|
20240223,135400,842343067,942,945,945,942,6385
|
|
20240223,135300,836321897,945,944,945,944,3
|
|
20240223,135200,836319064,945,945,945,945,1000
|
|
20240223,135100,835374064,946,946,946,946,0
|
|
20240223,135000,835374064,946,946,946,943,4820
|
|
20240223,134900,830820644,944,947,947,944,20774
|
|
20240223,134800,811184551,946,946,946,946,2
|
|
20240223,134700,811182659,946,946,946,946,113
|
|
20240223,134600,811075761,945,945,945,945,1
|
|
20240223,134500,811074816,945,946,946,945,200
|
|
20240223,134400,810885712,947,947,947,947,5
|
|
20240223,134300,810880977,945,946,946,945,2000
|
|
20240223,134200,808990498,947,947,947,947,78
|
|
20240223,134100,808916632,947,947,947,947,1004
|
|
20240223,134000,807965844,945,945,945,945,0
|
|
20240223,133900,807965844,945,945,945,945,1008
|
|
20240223,133800,807013284,945,945,945,945,21
|
|
20240223,133700,806993439,945,945,945,945,60
|
|
20240223,133600,806936739,945,944,945,944,74
|
|
20240223,133500,806866882,945,945,945,945,791
|
|
20240223,133400,806119387,945,944,945,942,12119
|
|
20240223,133300,794692197,944,945,945,944,2359
|
|
20240223,133200,792463091,945,947,947,945,31969
|
|
20240223,133100,762247789,947,947,947,947,527
|
|
20240223,133000,761748720,947,946,947,946,1419
|
|
20240223,132900,760406232,947,947,947,947,211
|
|
20240223,132800,760206415,947,947,947,947,203
|
|
20240223,132700,760014174,947,947,947,947,0
|
|
20240223,132600,760014174,947,946,947,945,8348
|
|
20240223,132500,752125262,945,947,947,945,2187
|
|
20240223,132400,750054333,946,946,946,945,7195
|
|
20240223,132300,743254972,946,945,946,945,3900
|
|
20240223,132200,739569372,945,945,945,945,2000
|
|
20240223,132100,737679372,946,947,947,946,2882
|
|
20240223,132000,734951932,947,946,947,946,101
|
|
20240223,131900,734856286,947,946,947,946,301
|
|
20240223,131800,734571240,947,945,947,945,561
|
|
20240223,131700,734040367,947,945,947,945,994
|
|
20240223,131600,733101035,945,945,945,945,50
|
|
20240223,131500,733053785,945,945,945,945,3435
|
|
20240223,131400,729807710,945,945,945,945,2283
|
|
20240223,131300,727650275,946,947,947,946,271
|
|
20240223,131200,727393908,947,947,947,947,0
|
|
20240223,131100,727393908,947,947,947,947,150
|
|
20240223,131000,727251858,947,947,947,947,9
|
|
20240223,130900,727243335,947,947,947,947,428
|
|
20240223,130800,726838019,947,947,947,947,20
|
|
20240223,130700,726819079,947,947,947,947,1262
|
|
20240223,130600,725623965,947,947,947,947,10
|
|
20240223,130500,725614495,946,946,946,946,100
|
|
20240223,130400,725519895,949,949,949,949,0
|
|
20240223,130300,725519895,949,949,949,945,1013
|
|
20240223,130200,724562367,950,950,950,950,0
|
|
20240223,130100,724562367,950,950,950,946,1020
|
|
20240223,130000,723597367,945,945,945,945,5339
|
|
20240223,125900,718552012,945,947,947,945,18910
|
|
20240223,125800,700680052,950,950,950,950,51
|
|
20240223,125700,700631602,945,947,951,945,8404
|
|
20240223,125600,692681587,950,950,950,950,100
|
|
20240223,125500,692586587,950,950,950,950,0
|
|
20240223,125400,692586587,950,951,951,948,141
|
|
20240223,125300,692452914,951,950,951,950,5103
|
|
20240223,125200,687600912,950,948,950,948,30
|
|
20240223,125100,687572468,950,950,950,950,110
|
|
20240223,125000,687467968,951,951,951,951,642
|
|
20240223,124900,686857426,951,947,951,945,5055
|
|
20240223,124800,682078194,953,953,953,953,0
|
|
20240223,124700,682078194,953,945,954,945,5655
|
|
20240223,124600,676708655,946,945,946,945,2343
|
|
20240223,124500,674494518,945,946,946,945,383
|
|
20240223,124400,674132227,946,946,946,945,328
|
|
20240223,124300,673821966,946,945,946,945,36
|
|
20240223,124200,673787940,946,945,946,945,403
|
|
20240223,124100,673407096,946,945,946,945,406
|
|
20240223,124000,673023414,946,946,946,945,4227
|
|
20240223,123900,669028257,946,947,947,945,6511
|
|
20240223,123800,662875153,945,947,947,945,9378
|
|
20240223,123700,654007240,949,949,949,947,11
|
|
20240223,123600,653996813,949,948,949,948,176
|
|
20240223,123500,653829854,948,948,948,948,634
|
|
20240223,123400,653228822,948,948,948,948,1
|
|
20240223,123300,653227874,947,946,947,946,1954
|
|
20240223,123200,651379383,947,946,947,946,149
|
|
20240223,123100,651238310,947,946,947,946,480
|
|
20240223,123000,650784130,949,948,949,948,360
|
|
20240223,122900,650442837,949,946,949,946,9453
|
|
20240223,122800,641481199,948,946,948,946,11
|
|
20240223,122700,641470781,948,946,948,946,121
|
|
20240223,122600,641356301,948,946,948,946,24
|
|
20240223,122500,641333595,946,946,946,946,201
|
|
20240223,122400,641143449,946,946,946,946,22
|
|
20240223,122300,641122637,946,945,946,945,1111
|
|
20240223,122200,640072731,946,946,946,946,0
|
|
20240223,122100,640072731,946,945,946,945,1755
|
|
20240223,122000,638413724,948,945,948,945,56
|
|
20240223,121900,638360801,946,946,946,945,481
|
|
20240223,121800,637906193,945,944,946,943,2484
|
|
20240223,121700,635561792,944,947,947,944,1053
|
|
20240223,121600,634567687,943,947,947,943,8510
|
|
20240223,121500,626525815,947,947,947,946,3209
|
|
20240223,121400,623486893,947,947,947,947,37
|
|
20240223,121300,623451854,947,947,947,947,11
|
|
20240223,121200,623441437,948,947,948,947,989
|
|
20240223,121100,622504318,948,947,948,947,210
|
|
20240223,121000,622305293,948,943,948,943,466
|
|
20240223,120900,621865850,943,944,944,942,1036
|
|
20240223,120800,620889203,943,944,944,943,11492
|
|
20240223,120700,610051216,943,945,945,943,7849
|
|
20240223,120600,602639274,949,947,949,945,3332
|
|
20240223,120500,599489485,947,951,951,947,1189
|
|
20240223,120400,598363074,951,946,951,946,281
|
|
20240223,120300,598097243,946,946,946,946,295
|
|
20240223,120200,597818173,946,946,946,946,131
|
|
20240223,120100,597694247,945,946,946,945,2401
|
|
20240223,120000,595422984,946,946,946,946,393
|
|
20240223,115900,595051206,946,946,946,946,748
|
|
20240223,115800,594343598,946,946,946,945,550
|
|
20240223,115700,593823498,945,946,946,945,1100
|
|
20240223,115600,592783017,945,946,946,945,3811
|
|
20240223,115500,589180911,945,946,946,945,444
|
|
20240223,115400,588760906,946,950,951,946,7070
|
|
20240223,115300,582048156,951,950,951,946,5053
|
|
20240223,115200,577267769,950,952,952,950,541
|
|
20240223,115100,576753043,946,950,952,946,317
|
|
20240223,115000,576451556,946,947,947,946,210
|
|
20240223,114900,576252892,946,947,948,946,8897
|
|
20240223,114800,567829333,947,947,947,947,1211
|
|
20240223,114700,566682516,947,950,950,947,10175
|
|
20240223,114600,557034845,949,950,952,949,1456
|
|
20240223,114500,555651115,952,950,952,950,20013
|
|
20240223,114400,536638739,952,952,952,951,5528
|
|
20240223,114300,531381150,953,953,953,953,496
|
|
20240223,114200,530908462,953,953,953,953,19
|
|
20240223,114100,530890355,953,954,954,953,324
|
|
20240223,114000,530581516,954,954,954,954,0
|
|
20240223,113900,530581516,954,954,954,954,162
|
|
20240223,113800,530426968,954,954,954,954,785
|
|
20240223,113700,529678078,953,953,953,952,790
|
|
20240223,113600,528925405,953,953,953,953,760
|
|
20240223,113500,528201125,953,953,953,953,0
|
|
20240223,113400,528201125,953,952,953,952,2580
|
|
20240223,113300,525744445,953,953,953,953,100
|
|
20240223,113200,525649145,953,953,953,952,3119
|
|
20240223,113100,522679282,953,952,953,952,2701
|
|
20240223,113000,520105564,952,953,954,952,1118
|
|
20240223,112900,519040324,954,954,954,954,121
|
|
20240223,112800,518924890,954,954,954,954,1065
|
|
20240223,112700,517908880,954,953,954,953,10030
|
|
20240223,112600,508350260,954,954,954,953,10807
|
|
20240223,112500,498050606,954,954,956,954,6130
|
|
20240223,112400,492197557,953,953,953,953,3498
|
|
20240223,112300,488863963,953,953,953,953,0
|
|
20240223,112200,488863963,953,953,953,953,0
|
|
20240223,112100,488863963,953,952,953,952,4
|
|
20240223,112000,488860152,954,953,954,952,1333
|
|
20240223,111900,487590087,953,953,953,953,1083
|
|
20240223,111800,486557988,953,954,954,953,1334
|
|
20240223,111700,485286362,954,954,954,954,731
|
|
20240223,111600,484588988,954,954,954,954,1139
|
|
20240223,111500,483502382,955,955,955,955,179
|
|
20240223,111400,483331437,955,955,955,955,63
|
|
20240223,111300,483271272,955,955,955,955,12
|
|
20240223,111200,483259812,955,955,955,955,18
|
|
20240223,111100,483242622,955,955,955,953,292
|
|
20240223,111000,482964188,955,955,955,955,1222
|
|
20240223,110900,481797178,955,955,955,955,1743
|
|
20240223,110800,480132613,951,951,951,951,156
|
|
20240223,110700,479984257,951,955,955,951,4110
|
|
20240223,110600,476067512,955,955,955,955,462
|
|
20240223,110500,475626302,955,955,955,955,20
|
|
20240223,110400,475607202,955,954,955,953,3251
|
|
20240223,110300,472502602,954,954,954,954,36
|
|
20240223,110200,472468258,955,955,955,954,2084
|
|
20240223,110100,470478102,955,955,955,955,2029
|
|
20240223,110000,468540407,955,955,955,955,2065
|
|
20240223,105900,466568332,955,955,955,954,2109
|
|
20240223,105800,464554303,955,955,955,955,356
|
|
20240223,105700,464214323,955,953,955,953,1327
|
|
20240223,105600,462947676,953,955,955,953,2684
|
|
20240223,105500,460385824,955,955,955,955,3
|
|
20240223,105400,460382959,953,953,953,953,1000
|
|
20240223,105300,459429959,955,955,955,955,1862
|
|
20240223,105200,457651749,955,955,955,955,2000
|
|
20240223,105100,455741749,955,957,957,955,3102
|
|
20240223,105000,452777135,957,957,957,957,507
|
|
20240223,104900,452291936,955,957,957,955,315
|
|
20240223,104800,451990623,957,957,957,955,1244
|
|
20240223,104700,450802315,957,958,958,956,1638
|
|
20240223,104600,449235229,958,957,958,957,429
|
|
20240223,104500,448824357,957,954,957,954,8646
|
|
20240223,104400,440560424,954,953,954,953,594
|
|
20240223,104300,439993902,953,953,953,953,45
|
|
20240223,104200,439951017,954,950,954,950,4646
|
|
20240223,104100,435537261,950,950,950,950,2831
|
|
20240223,104000,432847811,954,954,954,954,12
|
|
20240223,103900,432836363,954,954,954,954,5
|
|
20240223,103800,432831593,948,952,953,948,11001
|
|
20240223,103700,422390889,954,955,955,951,4030
|
|
20240223,103600,418553249,951,952,955,951,18745
|
|
20240223,103500,400687400,952,952,952,951,1079
|
|
20240223,103400,399660756,952,952,952,952,57
|
|
20240223,103300,399606492,950,952,952,950,626
|
|
20240223,103200,399011692,952,952,952,952,157
|
|
20240223,103100,398862228,950,952,952,950,3150
|
|
20240223,103000,395869328,953,952,953,950,215
|
|
20240223,102900,395664541,949,954,954,949,863
|
|
20240223,102800,394843472,954,954,954,954,1207
|
|
20240223,102700,393691994,954,951,954,951,152
|
|
20240223,102600,393547285,949,954,954,949,9948
|
|
20240223,102500,384103296,954,954,954,954,306
|
|
20240223,102400,383811372,952,953,954,952,3754
|
|
20240223,102300,380236490,953,954,954,953,13
|
|
20240223,102200,380224091,954,954,954,953,126
|
|
20240223,102100,380103892,954,953,954,953,1822
|
|
20240223,102000,378367525,953,953,953,953,236
|
|
20240223,101900,378142617,953,953,953,953,0
|
|
20240223,101800,378142617,953,953,953,953,3901
|
|
20240223,101700,374424964,953,951,953,950,7005
|
|
20240223,101600,367768014,951,949,951,949,3113
|
|
20240223,101500,364812912,950,951,951,949,2899
|
|
20240223,101400,362057107,951,952,952,951,1247
|
|
20240223,101300,360871190,952,952,952,952,100
|
|
20240223,101200,360775990,953,953,953,947,1025
|
|
20240223,101100,359804448,950,953,953,950,3301
|
|
20240223,101000,356668495,950,954,954,950,2280
|
|
20240223,100900,354497865,955,954,956,954,3
|
|
20240223,100800,354495000,956,954,956,954,16
|
|
20240223,100700,354479722,956,955,956,954,124
|
|
20240223,100600,354361324,956,954,956,954,129
|
|
20240223,100500,354238054,956,956,956,956,500
|
|
20240223,100400,353760054,956,955,956,955,257
|
|
20240223,100300,353514563,955,956,956,955,35
|
|
20240223,100200,353481137,956,957,957,955,611
|
|
20240223,100100,352897036,956,956,957,956,2702
|
|
20240223,100000,350312611,957,953,957,953,3433
|
|
20240223,095900,347033505,953,951,953,946,11462
|
|
20240223,095800,336135082,951,951,951,951,533
|
|
20240223,095700,335628199,949,951,951,949,9009
|
|
20240223,095600,327078640,947,950,951,945,5302
|
|
20240223,095500,322059459,952,952,952,952,50
|
|
20240223,095400,322011859,952,952,953,950,1501
|
|
20240223,095300,320585564,953,953,953,953,40
|
|
20240223,095200,320547444,953,953,953,953,13
|
|
20240223,095100,320535055,953,953,953,953,533
|
|
20240223,095000,320027106,954,953,954,953,1428
|
|
20240223,094900,318665700,954,952,954,952,5500
|
|
20240223,094800,313427565,952,952,953,950,4230
|
|
20240223,094700,309404680,953,953,953,953,2261
|
|
20240223,094600,307249947,953,950,954,950,14917
|
|
20240223,094500,293044057,950,950,950,950,1205
|
|
20240223,094400,291899307,950,951,951,950,1004
|
|
20240223,094300,290944506,950,950,950,949,885
|
|
20240223,094200,290103941,950,944,950,944,5894
|
|
20240223,094100,284521599,947,946,947,943,814
|
|
20240223,094000,283753651,943,943,945,943,1308
|
|
20240223,093900,282520026,943,942,943,942,8802
|
|
20240223,093800,274220064,943,944,944,942,3773
|
|
20240223,093700,270660578,946,946,946,944,12764
|
|
20240223,093600,258603194,947,947,947,946,8777
|
|
20240223,093500,250291475,948,947,948,946,10826
|
|
20240223,093400,240043579,947,950,950,947,3379
|
|
20240223,093300,236840474,950,949,950,949,2814
|
|
20240223,093200,234169924,950,950,950,950,79
|
|
20240223,093100,234094874,949,950,950,949,3345
|
|
20240223,093000,230920275,950,952,952,950,1332
|
|
20240223,092900,229654855,950,951,953,950,1107
|
|
20240223,092800,228602302,950,950,950,949,600
|
|
20240223,092700,228032306,951,951,951,949,1288
|
|
20240223,092600,226808851,951,951,951,950,1662
|
|
20240223,092500,225228891,951,951,951,951,144
|
|
20240223,092400,225091947,951,950,951,949,2863
|
|
20240223,092300,222374354,954,953,954,948,1746
|
|
20240223,092200,220718158,953,954,954,948,1647
|
|
20240223,092100,219148238,947,948,954,946,38664
|
|
20240223,092000,182426865,947,948,950,946,3372
|
|
20240223,091900,179232844,948,950,950,947,1241
|
|
20240223,091800,178057111,946,950,950,946,12389
|
|
20240223,091700,166325456,950,953,953,949,3637
|
|
20240223,091600,162870968,953,946,953,945,8686
|
|
20240223,091500,154627725,951,953,953,944,47888
|
|
20240223,091400,109141636,953,955,957,952,11290
|
|
20240223,091300,98381748,957,958,958,957,137
|
|
20240223,091200,98250633,958,961,961,958,739
|
|
20240223,091100,97542514,961,961,962,960,4100
|
|
20240223,091000,93603315,961,961,961,960,1003
|
|
20240223,090900,92640358,961,952,961,951,23504
|
|
20240223,090800,70210123,951,952,955,951,6255
|
|
20240223,090700,64256094,954,952,955,952,1956
|
|
20240223,090600,62392554,956,951,956,951,2765
|
|
20240223,090500,59761529,951,956,956,950,3388
|
|
20240223,090400,56533223,955,959,961,950,8729
|
|
20240223,090300,48190382,960,961,963,953,19393
|
|
20240223,090200,29607285,960,961,961,958,13597
|
|
20240223,090100,16543202,961,963,963,961,1519
|
|
20240223,090000,15083041,963,963,963,962,15116
|