624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192100,34437768540,521,521,521,521,468485
|
|
20240216,192000,34437768540,521,521,521,521,0
|
|
20240216,191900,34437768540,521,521,521,521,0
|
|
20240216,191800,34437768540,521,521,521,521,0
|
|
20240216,191700,34437768540,521,521,521,521,0
|
|
20240216,191600,34437768540,521,521,521,521,0
|
|
20240216,191500,34437768540,521,521,521,521,0
|
|
20240216,191400,34437768540,521,521,521,521,0
|
|
20240216,191300,34437768540,521,521,521,521,0
|
|
20240216,191200,34437768540,521,521,521,521,0
|
|
20240216,191100,34437768540,521,521,521,521,0
|
|
20240216,191000,34437768540,521,521,521,521,0
|
|
20240216,190900,34437768540,521,521,521,521,0
|
|
20240216,190800,34437768540,521,521,521,521,0
|
|
20240216,190700,34437768540,521,521,521,521,0
|
|
20240216,190600,34437768540,521,521,521,521,0
|
|
20240216,190500,34437768540,521,521,521,521,0
|
|
20240216,190400,34437768540,521,521,521,521,0
|
|
20240216,190300,34437768540,521,521,521,521,0
|
|
20240216,190200,34437768540,521,521,521,521,0
|
|
20240216,190100,34437768540,521,521,521,521,0
|
|
20240216,190000,34437768540,521,521,521,521,0
|
|
20240216,185900,34437768540,521,521,521,521,0
|
|
20240216,185800,34437768540,521,521,521,521,0
|
|
20240216,185700,34437768540,521,521,521,521,0
|
|
20240216,185600,34437768540,521,521,521,521,0
|
|
20240216,185500,34437768540,521,521,521,521,0
|
|
20240216,185400,34437768540,521,521,521,521,0
|
|
20240216,185300,34437768540,521,521,521,521,0
|
|
20240216,185200,34437768540,521,521,521,521,0
|
|
20240216,185100,34437768540,521,521,521,521,468485
|
|
20240216,185000,34437768540,521,521,521,521,0
|
|
20240216,184900,34437768540,521,521,521,521,0
|
|
20240216,184800,34437768540,521,521,521,521,0
|
|
20240216,184700,34437768540,521,521,521,521,0
|
|
20240216,184600,34437768540,521,521,521,521,0
|
|
20240216,184500,34437768540,521,521,521,521,0
|
|
20240216,184400,34437768540,521,521,521,521,0
|
|
20240216,184300,34437768540,521,521,521,521,0
|
|
20240216,184200,34437768540,521,521,521,521,0
|
|
20240216,184100,34437768540,521,521,521,521,0
|
|
20240216,184000,34437768540,521,521,521,521,0
|
|
20240216,183900,34437768540,521,521,521,521,0
|
|
20240216,183800,34437768540,521,521,521,521,0
|
|
20240216,183700,34437768540,521,521,521,521,0
|
|
20240216,183600,34437768540,521,521,521,521,0
|
|
20240216,183500,34437768540,521,521,521,521,0
|
|
20240216,183400,34437768540,521,521,521,521,0
|
|
20240216,183300,34437768540,521,521,521,521,0
|
|
20240216,183200,34437768540,521,521,521,521,0
|
|
20240216,183100,34437768540,521,521,521,521,0
|
|
20240216,183000,34437768540,521,521,521,521,0
|
|
20240216,182900,34437768540,521,521,521,521,0
|
|
20240216,182800,34437768540,521,521,521,521,0
|
|
20240216,182700,34437768540,521,521,521,521,0
|
|
20240216,182600,34437768540,521,521,521,521,0
|
|
20240216,182500,34437768540,521,521,521,521,0
|
|
20240216,182400,34437768540,521,521,521,521,0
|
|
20240216,182300,34437768540,521,521,521,521,0
|
|
20240216,182200,34437768540,521,521,521,521,0
|
|
20240216,182100,34437768540,521,521,521,521,468485
|
|
20240216,182000,34437768540,521,521,521,521,0
|
|
20240216,181900,34437768540,521,521,521,521,0
|
|
20240216,181800,34437768540,521,521,521,521,0
|
|
20240216,181700,34437768540,521,521,521,521,0
|
|
20240216,181600,34437768540,521,521,521,521,0
|
|
20240216,181500,34437768540,521,521,521,521,0
|
|
20240216,181400,34437768540,521,521,521,521,0
|
|
20240216,181300,34437768540,521,521,521,521,0
|
|
20240216,181200,34437768540,521,521,521,521,0
|
|
20240216,181100,34437768540,521,521,521,521,0
|
|
20240216,181000,34437768540,521,521,521,521,0
|
|
20240216,180900,34437768540,521,521,521,521,0
|
|
20240216,180800,34437768540,521,521,521,521,0
|
|
20240216,180700,34437768540,521,521,521,521,0
|
|
20240216,180600,34437768540,521,521,521,521,0
|
|
20240216,180500,34437768540,521,521,521,521,0
|
|
20240216,180400,34437768540,521,521,521,521,0
|
|
20240216,180300,34437768540,521,521,521,521,0
|
|
20240216,180200,34437768540,521,521,521,521,0
|
|
20240216,180100,34437768540,521,521,521,521,0
|
|
20240216,180000,34437768540,521,521,521,521,0
|
|
20240216,175900,34437768540,521,521,521,521,0
|
|
20240216,175800,34437768540,521,521,521,521,0
|
|
20240216,175700,34437768540,521,521,521,521,0
|
|
20240216,175600,34437768540,521,521,521,521,0
|
|
20240216,175500,34437768540,521,521,521,521,0
|
|
20240216,175400,34437768540,521,521,521,521,0
|
|
20240216,175300,34437768540,521,521,521,521,0
|
|
20240216,175200,34437768540,521,521,521,521,0
|
|
20240216,175100,34437768540,521,521,521,521,468485
|
|
20240216,175000,34437768540,521,521,521,521,0
|
|
20240216,174900,34437768540,521,521,521,521,0
|
|
20240216,174800,34437768540,521,521,521,521,0
|
|
20240216,174700,34437768540,521,521,521,521,0
|
|
20240216,174600,34437768540,521,521,521,521,0
|
|
20240216,174500,34437768540,521,521,521,521,0
|
|
20240216,174400,34437768540,521,521,521,521,0
|
|
20240216,174300,34437768540,521,521,521,521,0
|
|
20240216,174200,34437768540,521,521,521,521,0
|
|
20240216,174100,34437768540,521,521,521,521,0
|
|
20240216,174000,34437768540,521,521,521,521,0
|
|
20240216,173900,34437768540,521,521,521,521,0
|
|
20240216,173800,34437768540,521,521,521,521,0
|
|
20240216,173700,34437768540,521,521,521,521,0
|
|
20240216,173600,34437768540,521,521,521,521,0
|
|
20240216,173500,34437768540,521,521,521,521,0
|
|
20240216,173400,34437768540,521,521,521,521,0
|
|
20240216,173300,34437768540,521,521,521,521,0
|
|
20240216,173200,34437768540,521,521,521,521,0
|
|
20240216,173100,34437768540,521,521,521,521,0
|
|
20240216,173000,34437768540,521,521,521,521,0
|
|
20240216,172900,34437768540,521,521,521,521,0
|
|
20240216,172800,34437768540,521,521,521,521,0
|
|
20240216,172700,34437768540,521,521,521,521,0
|
|
20240216,172600,34437768540,521,521,521,521,0
|
|
20240216,172500,34437768540,521,521,521,521,0
|
|
20240216,172400,34437768540,521,521,521,521,0
|
|
20240216,172300,34437768540,521,521,521,521,0
|
|
20240216,172200,34437768540,521,521,521,521,0
|
|
20240216,172100,34437768540,521,521,521,521,468485
|
|
20240216,172000,34437768540,521,521,521,521,0
|
|
20240216,171900,34437768540,521,521,521,521,0
|
|
20240216,171800,34437768540,521,521,521,521,0
|
|
20240216,171700,34437768540,521,521,521,521,0
|
|
20240216,171600,34437768540,521,521,521,521,0
|
|
20240216,171500,34437768540,521,521,521,521,0
|
|
20240216,171400,34437768540,521,521,521,521,0
|
|
20240216,171300,34437768540,521,521,521,521,0
|
|
20240216,171200,34437768540,521,521,521,521,0
|
|
20240216,171100,34437768540,521,521,521,521,0
|
|
20240216,171000,34437768540,521,521,521,521,0
|
|
20240216,170900,34437768540,521,521,521,521,0
|
|
20240216,170800,34437768540,521,521,521,521,0
|
|
20240216,170700,34437768540,521,521,521,521,0
|
|
20240216,170600,34437768540,521,521,521,521,0
|
|
20240216,170500,34437768540,521,521,521,521,0
|
|
20240216,170400,34437768540,521,521,521,521,0
|
|
20240216,170300,34437768540,521,521,521,521,0
|
|
20240216,170200,34437768540,521,521,521,521,0
|
|
20240216,170100,34437768540,521,521,521,521,0
|
|
20240216,170000,34437768540,521,521,521,521,0
|
|
20240216,165900,34437768540,521,521,521,521,0
|
|
20240216,165800,34437768540,521,521,521,521,0
|
|
20240216,165700,34437768540,521,521,521,521,0
|
|
20240216,165600,34437768540,521,521,521,521,0
|
|
20240216,165500,34437768540,521,521,521,521,0
|
|
20240216,165400,34437768540,521,521,521,521,0
|
|
20240216,165300,34437768540,521,521,521,521,0
|
|
20240216,165200,34437768540,521,521,521,521,0
|
|
20240216,165100,34437768540,521,521,521,521,468485
|
|
20240216,165000,34437768540,521,521,521,521,0
|
|
20240216,164900,34437768540,521,521,521,521,0
|
|
20240216,164800,34437768540,521,521,521,521,0
|
|
20240216,164700,34437768540,521,521,521,521,0
|
|
20240216,164600,34437768540,521,521,521,521,0
|
|
20240216,164500,34437768540,521,521,521,521,0
|
|
20240216,164400,34437768540,521,521,521,521,0
|
|
20240216,164300,34437768540,521,521,521,521,0
|
|
20240216,164200,34437768540,521,521,521,521,0
|
|
20240216,164100,34437768540,521,521,521,521,0
|
|
20240216,164000,34437768540,521,521,521,521,0
|
|
20240216,163900,34437768540,521,521,521,521,0
|
|
20240216,163800,34437768540,521,521,521,521,0
|
|
20240216,163700,34437768540,521,521,521,521,0
|
|
20240216,163600,34437768540,521,521,521,521,0
|
|
20240216,163500,34437768540,521,521,521,521,0
|
|
20240216,163400,34437768540,521,521,521,521,0
|
|
20240216,163300,34437768540,521,521,521,521,0
|
|
20240216,163200,34437768540,521,521,521,521,0
|
|
20240216,163100,34437768540,521,521,521,521,0
|
|
20240216,163000,34437768540,521,521,521,521,0
|
|
20240216,162900,34437768540,521,521,521,521,0
|
|
20240216,162800,34437768540,521,521,521,521,0
|
|
20240216,162700,34437768540,521,521,521,521,0
|
|
20240216,162600,34437768540,521,521,521,521,0
|
|
20240216,162500,34437768540,521,521,521,521,0
|
|
20240216,162400,34437768540,521,521,521,521,0
|
|
20240216,162300,34437768540,521,521,521,521,0
|
|
20240216,162200,34437768540,521,521,521,521,0
|
|
20240216,162100,34437768540,521,521,521,521,468485
|
|
20240216,162000,34437768540,521,521,521,521,0
|
|
20240216,161900,34437768540,521,521,521,521,0
|
|
20240216,161800,34437768540,521,521,521,521,0
|
|
20240216,161700,34437768540,521,521,521,521,0
|
|
20240216,161600,34437768540,521,521,521,521,0
|
|
20240216,161500,34437768540,521,521,521,521,0
|
|
20240216,161400,34437768540,521,521,521,521,0
|
|
20240216,161300,34437768540,521,521,521,521,0
|
|
20240216,161200,34437768540,521,521,521,521,0
|
|
20240216,161100,34437768540,521,521,521,521,0
|
|
20240216,161000,34437768540,521,521,521,521,0
|
|
20240216,160900,34437768540,521,521,521,521,0
|
|
20240216,160800,34437768540,521,521,521,521,0
|
|
20240216,160700,34437768540,521,521,521,521,0
|
|
20240216,160600,34437768540,521,521,521,521,0
|
|
20240216,160500,34437768540,521,521,521,521,0
|
|
20240216,160400,34437768540,521,521,521,521,0
|
|
20240216,160300,34437768540,521,521,521,521,0
|
|
20240216,160200,34437768540,521,521,521,521,0
|
|
20240216,160100,34437768540,521,521,521,521,0
|
|
20240216,160000,34437768540,521,521,521,521,0
|
|
20240216,155900,34437768540,521,521,521,521,0
|
|
20240216,155800,34437768540,521,521,521,521,0
|
|
20240216,155700,34437768540,521,521,521,521,0
|
|
20240216,155600,34437768540,521,521,521,521,0
|
|
20240216,155500,34437768540,521,521,521,521,0
|
|
20240216,155400,34437768540,521,521,521,521,0
|
|
20240216,155300,34437768540,521,521,521,521,0
|
|
20240216,155200,34437768540,521,521,521,521,0
|
|
20240216,155100,34437768540,521,521,521,521,468485
|
|
20240216,155000,34437768540,521,521,521,521,0
|
|
20240216,154900,34437768540,521,521,521,521,0
|
|
20240216,154800,34437768540,521,521,521,521,0
|
|
20240216,154700,34437768540,521,521,521,521,0
|
|
20240216,154600,34437768540,521,521,521,521,0
|
|
20240216,154500,34437768540,521,521,521,521,0
|
|
20240216,154400,34437768540,521,521,521,521,0
|
|
20240216,154300,34437768540,521,521,521,521,0
|
|
20240216,154200,34437768540,521,521,521,521,0
|
|
20240216,154100,34437768540,521,521,521,521,0
|
|
20240216,154000,34437768540,521,521,521,521,0
|
|
20240216,153900,34437768540,521,521,521,521,0
|
|
20240216,153800,34437768540,521,521,521,521,0
|
|
20240216,153700,34437768540,521,521,521,521,0
|
|
20240216,153600,34437768540,521,521,521,521,0
|
|
20240216,153500,34437768540,521,521,521,521,0
|
|
20240216,153400,34437768540,521,521,521,521,0
|
|
20240216,153300,34437768540,521,521,521,521,0
|
|
20240216,153200,34437768540,521,521,521,521,0
|
|
20240216,153100,34437768540,521,521,521,521,0
|
|
20240216,153000,34437768540,521,521,521,521,468485
|
|
20240216,152900,34193687855,519,519,519,519,0
|
|
20240216,152800,34193687855,519,519,519,519,0
|
|
20240216,152700,34193687855,519,519,519,519,0
|
|
20240216,152600,34193687855,519,519,519,519,0
|
|
20240216,152500,34193687855,519,519,519,519,0
|
|
20240216,152400,34193687855,519,519,519,519,0
|
|
20240216,152300,34193687855,519,519,519,519,0
|
|
20240216,152200,34193687855,519,519,519,519,0
|
|
20240216,152100,34193687855,519,519,519,519,0
|
|
20240216,152000,34193687855,519,519,519,519,0
|
|
20240216,151900,34193687855,519,517,520,515,190356
|
|
20240216,151800,34095143875,518,519,519,516,34602
|
|
20240216,151700,34077243655,519,519,519,516,106497
|
|
20240216,151600,34022056491,519,519,519,515,109524
|
|
20240216,151500,33965390407,518,514,518,514,115855
|
|
20240216,151400,33905541271,514,515,516,513,111397
|
|
20240216,151300,33848203000,514,512,514,511,42628
|
|
20240216,151200,33826345870,513,509,513,509,71550
|
|
20240216,151100,33789791826,509,509,510,507,97649
|
|
20240216,151000,33740149129,510,510,511,508,53271
|
|
20240216,150900,33713003854,510,512,513,510,38035
|
|
20240216,150800,33693562883,512,508,515,507,127582
|
|
20240216,150700,33628338403,507,513,513,506,83387
|
|
20240216,150600,33585937080,513,512,513,510,55759
|
|
20240216,150500,33557396292,512,513,514,510,103802
|
|
20240216,150400,33504209030,511,508,513,507,99166
|
|
20240216,150300,33453634585,507,510,511,505,416065
|
|
20240216,150200,33242803056,510,515,515,509,135019
|
|
20240216,150100,33173799872,515,515,516,514,32286
|
|
20240216,150000,33157181230,516,512,517,512,68420
|
|
20240216,145900,33122028883,513,512,514,512,45811
|
|
20240216,145800,33098554260,513,514,515,512,37568
|
|
20240216,145700,33079273559,514,514,514,512,28486
|
|
20240216,145600,33064658366,513,516,516,512,53739
|
|
20240216,145500,33037077006,516,520,520,516,70954
|
|
20240216,145400,33000328151,519,518,520,517,77924
|
|
20240216,145300,32959934295,518,514,518,513,65652
|
|
20240216,145200,32926036469,513,512,513,510,52617
|
|
20240216,145100,32899134771,512,514,514,511,54172
|
|
20240216,145000,32871399059,514,512,515,510,103270
|
|
20240216,144900,32818494620,512,517,518,511,133609
|
|
20240216,144800,32749826406,517,516,517,514,54558
|
|
20240216,144700,32721688226,516,516,517,514,44782
|
|
20240216,144600,32698591338,516,510,517,509,169487
|
|
20240216,144500,32611785394,510,516,517,508,258066
|
|
20240216,144400,32479846220,515,517,518,513,232326
|
|
20240216,144300,32360183380,518,524,524,517,295012
|
|
20240216,144200,32206899666,523,525,526,523,59956
|
|
20240216,144100,32175472984,525,524,525,524,30700
|
|
20240216,144000,32159374708,524,526,526,524,23119
|
|
20240216,143900,32147245393,526,526,527,526,6664
|
|
20240216,143800,32143738369,527,524,527,524,46878
|
|
20240216,143700,32119128889,524,528,528,523,43748
|
|
20240216,143600,32096153112,528,525,529,525,62866
|
|
20240216,143500,32062997462,525,524,526,523,33295
|
|
20240216,143400,32045538377,524,523,526,523,23761
|
|
20240216,143300,32033084315,526,526,526,523,46058
|
|
20240216,143200,32008911726,525,526,526,524,68584
|
|
20240216,143100,31972916896,526,525,527,524,21023
|
|
20240216,143000,31961866418,525,525,526,524,58805
|
|
20240216,142900,31931009571,525,521,528,519,127177
|
|
20240216,142800,31864472685,521,521,522,519,82715
|
|
20240216,142700,31821405100,521,522,523,518,104299
|
|
20240216,142600,31767072500,522,528,528,518,424952
|
|
20240216,142500,31545565379,528,527,528,527,20938
|
|
20240216,142400,31534526429,528,528,529,527,31514
|
|
20240216,142300,31517883956,529,529,529,526,86482
|
|
20240216,142200,31472279890,529,529,529,527,21827
|
|
20240216,142100,31460768524,529,530,531,525,174163
|
|
20240216,142000,31369001572,531,533,533,527,235164
|
|
20240216,141900,31244413698,533,535,535,533,23912
|
|
20240216,141800,31231653885,534,532,535,532,29663
|
|
20240216,141700,31215844195,532,535,535,532,68153
|
|
20240216,141600,31179476820,534,535,535,534,14905
|
|
20240216,141500,31171508543,534,534,536,532,73751
|
|
20240216,141400,31132135489,536,535,537,533,99009
|
|
20240216,141300,31079090585,535,534,535,533,57820
|
|
20240216,141200,31048188180,534,533,534,531,38504
|
|
20240216,141100,31027677881,533,532,534,531,56738
|
|
20240216,141000,30997511393,532,532,533,531,33804
|
|
20240216,140900,30979548896,533,534,534,531,32521
|
|
20240216,140800,30962247967,534,537,537,530,313139
|
|
20240216,140700,30795633629,537,537,538,536,38998
|
|
20240216,140600,30774690896,538,537,538,536,48180
|
|
20240216,140500,30748800292,537,539,539,537,18331
|
|
20240216,140400,30738934123,539,538,539,536,75611
|
|
20240216,140300,30698294121,538,541,542,536,114122
|
|
20240216,140200,30636626367,541,538,541,536,148236
|
|
20240216,140100,30556798077,538,537,539,536,38317
|
|
20240216,140000,30536194250,537,537,539,533,132590
|
|
20240216,135900,30465162375,537,539,540,535,138334
|
|
20240216,135800,30390839935,540,540,541,539,87187
|
|
20240216,135700,30343745783,540,538,541,538,61576
|
|
20240216,135600,30310548660,538,541,543,538,243225
|
|
20240216,135500,30179244231,541,542,543,539,344233
|
|
20240216,135400,29992891697,543,537,543,536,572569
|
|
20240216,135300,29683907308,536,534,539,534,397246
|
|
20240216,135200,29471089811,531,528,535,528,184448
|
|
20240216,135100,29372992139,528,529,529,528,25572
|
|
20240216,135000,29359490119,528,527,529,527,8962
|
|
20240216,134900,29354759466,529,530,530,527,35306
|
|
20240216,134800,29336098842,530,527,530,527,21286
|
|
20240216,134700,29324844477,528,527,528,527,18457
|
|
20240216,134600,29315113335,527,528,528,526,40242
|
|
20240216,134500,29293897396,528,530,530,526,121625
|
|
20240216,134400,29229636275,530,528,532,528,180055
|
|
20240216,134300,29134208471,528,527,528,526,16150
|
|
20240216,134200,29125687728,527,526,528,526,32734
|
|
20240216,134100,29108423603,527,527,527,525,39299
|
|
20240216,134000,29087765595,527,526,527,525,20560
|
|
20240216,133900,29076944855,525,525,526,524,5816
|
|
20240216,133800,29073891422,525,527,527,524,14799
|
|
20240216,133700,29066116178,527,528,528,526,29913
|
|
20240216,133600,29050359440,528,528,529,525,38026
|
|
20240216,133500,29030317185,528,529,530,527,45602
|
|
20240216,133400,29006220855,529,524,530,524,91916
|
|
20240216,133300,28957735906,524,523,525,522,29224
|
|
20240216,133200,28942436091,523,522,523,521,11569
|
|
20240216,133100,28936400919,521,523,523,521,67326
|
|
20240216,133000,28901255607,524,525,526,523,51540
|
|
20240216,132900,28874245308,525,527,527,524,43519
|
|
20240216,132800,28851379882,527,526,528,526,20124
|
|
20240216,132700,28840783174,527,526,527,526,7651
|
|
20240216,132600,28836753287,527,527,527,525,14805
|
|
20240216,132500,28828966849,527,528,528,527,28923
|
|
20240216,132400,28813705773,527,527,528,526,27576
|
|
20240216,132300,28799169508,527,522,527,522,69871
|
|
20240216,132200,28762517893,523,524,524,521,91621
|
|
20240216,132100,28714669135,524,526,526,524,20673
|
|
20240216,132000,28703834470,525,525,525,524,16764
|
|
20240216,131900,28695046781,524,525,526,524,11150
|
|
20240216,131800,28689195137,525,525,526,524,31497
|
|
20240216,131700,28672653265,525,525,526,524,31244
|
|
20240216,131600,28656250762,526,525,526,523,43959
|
|
20240216,131500,28633192959,523,525,526,523,43133
|
|
20240216,131400,28610573187,525,527,527,525,25688
|
|
20240216,131300,28597080436,527,526,527,525,27682
|
|
20240216,131200,28582516552,525,527,527,524,39237
|
|
20240216,131100,28561911598,526,527,528,525,51947
|
|
20240216,131000,28534583517,528,527,528,526,22408
|
|
20240216,130900,28522775937,527,527,528,526,30031
|
|
20240216,130800,28506966923,527,527,528,526,19975
|
|
20240216,130700,28496456847,527,527,528,527,12942
|
|
20240216,130600,28489634830,527,526,528,526,21573
|
|
20240216,130500,28478266779,528,526,528,525,33723
|
|
20240216,130400,28460517976,526,528,528,525,87958
|
|
20240216,130300,28414159037,528,524,529,524,82735
|
|
20240216,130200,28370545190,524,524,525,522,28965
|
|
20240216,130100,28355379906,522,523,524,520,70458
|
|
20240216,130000,28318636340,522,523,523,522,21542
|
|
20240216,125900,28307387869,523,524,524,522,53788
|
|
20240216,125800,28279246966,524,523,526,523,67234
|
|
20240216,125700,28244004662,523,520,523,518,102443
|
|
20240216,125600,28190654633,520,526,527,515,393665
|
|
20240216,125500,27986063748,527,527,527,524,85650
|
|
20240216,125400,27941046561,526,527,528,521,312412
|
|
20240216,125300,27777450059,528,531,532,527,133940
|
|
20240216,125200,27706613646,530,535,535,530,121755
|
|
20240216,125100,27641767663,535,535,536,533,78415
|
|
20240216,125000,27599863052,536,535,538,535,75690
|
|
20240216,124900,27559255953,536,535,536,533,58600
|
|
20240216,124800,27527904232,535,536,537,535,68380
|
|
20240216,124700,27491286797,536,533,536,532,68318
|
|
20240216,124600,27454786303,533,533,533,530,188232
|
|
20240216,124500,27354805167,532,534,534,532,34261
|
|
20240216,124400,27336544907,534,533,535,532,67584
|
|
20240216,124300,27300493977,533,535,536,533,38281
|
|
20240216,124200,27280032733,535,534,537,534,52422
|
|
20240216,124100,27251974954,534,534,535,534,12627
|
|
20240216,124000,27245230815,534,535,535,533,80055
|
|
20240216,123900,27202514536,534,534,535,534,23616
|
|
20240216,123800,27189900606,534,534,535,533,28044
|
|
20240216,123700,27174924453,534,535,535,532,96137
|
|
20240216,123600,27123623638,534,535,536,534,12224
|
|
20240216,123500,27117086389,534,536,536,534,36720
|
|
20240216,123400,27097432573,535,537,538,535,35046
|
|
20240216,123300,27078650806,537,537,538,536,93726
|
|
20240216,123200,27028324225,537,533,537,533,81383
|
|
20240216,123100,26984812029,534,533,535,533,49254
|
|
20240216,123000,26958522651,534,534,535,532,97988
|
|
20240216,122900,26906259186,535,536,538,534,86000
|
|
20240216,122800,26860228685,536,539,539,536,115071
|
|
20240216,122700,26798402610,539,538,539,537,86331
|
|
20240216,122600,26751956580,539,538,539,537,102912
|
|
20240216,122500,26696547974,538,535,540,534,321558
|
|
20240216,122400,26523645177,535,535,535,533,54586
|
|
20240216,122300,26494488672,534,534,535,533,58204
|
|
20240216,122200,26463402370,534,534,535,533,22903
|
|
20240216,122100,26451179936,535,534,535,533,42409
|
|
20240216,122000,26428532710,534,535,536,534,60456
|
|
20240216,121900,26396212428,535,532,535,532,56666
|
|
20240216,121800,26365945118,532,533,534,531,57369
|
|
20240216,121700,26335394860,532,531,533,531,31127
|
|
20240216,121600,26318842563,531,532,533,531,22458
|
|
20240216,121500,26306890981,531,531,533,530,73417
|
|
20240216,121400,26267901439,533,532,533,530,33706
|
|
20240216,121300,26249984279,531,531,532,530,69815
|
|
20240216,121200,26212943390,531,532,534,531,58277
|
|
20240216,121100,26181963353,531,536,536,531,157963
|
|
20240216,121000,26097504770,536,530,536,530,91192
|
|
20240216,120900,26048834230,530,532,532,526,243611
|
|
20240216,120800,25920087814,532,535,535,530,77429
|
|
20240216,120700,25878885566,535,532,536,531,100512
|
|
20240216,120600,25825234421,532,534,535,531,111525
|
|
20240216,120500,25765808073,534,534,535,532,73836
|
|
20240216,120400,25726413238,534,536,536,532,139320
|
|
20240216,120300,25652065714,536,538,538,536,43298
|
|
20240216,120200,25628825386,538,536,538,535,126576
|
|
20240216,120100,25560995151,536,539,539,536,70959
|
|
20240216,120000,25522884993,539,539,540,536,266309
|
|
20240216,115900,25379526846,539,538,539,535,313587
|
|
20240216,115800,25210871412,539,528,539,527,458980
|
|
20240216,115700,24965992112,528,528,530,528,44476
|
|
20240216,115600,24942499477,528,530,531,528,30340
|
|
20240216,115500,24926415163,530,526,530,525,148231
|
|
20240216,115400,24848354371,526,528,529,526,91289
|
|
20240216,115300,24800201114,528,531,531,528,98639
|
|
20240216,115200,24748006376,531,529,531,528,34264
|
|
20240216,115100,24729857063,529,530,531,528,111146
|
|
20240216,115000,24671066177,531,532,532,530,44663
|
|
20240216,114900,24647362486,532,530,532,530,69470
|
|
20240216,114800,24610497877,530,531,532,529,100289
|
|
20240216,114700,24557333579,531,532,533,530,77477
|
|
20240216,114600,24516128409,532,528,534,528,132329
|
|
20240216,114500,24445737535,528,528,529,526,59421
|
|
20240216,114400,24414391331,528,531,532,527,313079
|
|
20240216,114300,24248894633,531,534,534,531,102137
|
|
20240216,114200,24194474628,534,531,535,531,282638
|
|
20240216,114100,24043791708,531,530,532,530,184906
|
|
20240216,114000,23945600207,530,531,534,529,199297
|
|
20240216,113900,23839649583,531,523,533,523,381012
|
|
20240216,113800,23638234015,523,522,524,522,12228
|
|
20240216,113700,23631831341,522,524,526,521,99653
|
|
20240216,113600,23579643387,524,523,526,522,121683
|
|
20240216,113500,23515850127,522,521,523,520,47700
|
|
20240216,113400,23490963036,522,520,522,519,52896
|
|
20240216,113300,23463445205,520,518,520,518,14226
|
|
20240216,113200,23456060950,519,518,520,517,35966
|
|
20240216,113100,23437413783,518,518,518,517,29294
|
|
20240216,113000,23422258636,518,516,518,516,78632
|
|
20240216,112900,23381626410,516,518,519,516,39051
|
|
20240216,112800,23361439860,518,516,520,515,163700
|
|
20240216,112700,23276815573,516,522,522,515,228209
|
|
20240216,112600,23158757254,521,523,523,520,69351
|
|
20240216,112500,23122638628,523,522,523,521,65714
|
|
20240216,112400,23088367416,522,523,523,521,25282
|
|
20240216,112300,23075179133,523,522,524,521,8613
|
|
20240216,112200,23070678520,522,522,523,521,16587
|
|
20240216,112100,23062019323,522,524,525,521,28437
|
|
20240216,112000,23047170778,524,524,525,522,62088
|
|
20240216,111900,23014716551,524,525,526,522,43511
|
|
20240216,111800,22991909295,525,523,526,522,70371
|
|
20240216,111700,22954964190,522,522,524,521,52670
|
|
20240216,111600,22927491790,521,526,526,521,90246
|
|
20240216,111500,22880358423,526,526,527,524,105101
|
|
20240216,111400,22825060529,526,526,527,525,116077
|
|
20240216,111300,22763956354,526,525,527,523,68097
|
|
20240216,111200,22728174242,525,524,525,522,33914
|
|
20240216,111100,22710416298,523,524,524,522,27229
|
|
20240216,111000,22696181334,523,524,524,522,82925
|
|
20240216,110900,22652793974,524,526,527,524,101803
|
|
20240216,110800,22599251398,525,525,527,524,172032
|
|
20240216,110700,22508873274,525,524,528,523,254161
|
|
20240216,110600,22375256462,524,522,524,521,62541
|
|
20240216,110500,22342590471,521,521,523,520,58308
|
|
20240216,110400,22312141338,521,520,523,519,65153
|
|
20240216,110300,22278227497,520,523,525,517,235373
|
|
20240216,110200,22155641467,522,524,526,520,274268
|
|
20240216,110100,22012126826,524,518,527,518,791389
|
|
20240216,110000,21598855015,518,517,519,517,62833
|
|
20240216,105900,21566289668,517,518,519,517,137965
|
|
20240216,105800,21494780755,518,517,519,516,152643
|
|
20240216,105700,21415752864,516,516,517,516,114395
|
|
20240216,105600,21356711812,516,514,517,514,115361
|
|
20240216,105500,21297250422,515,515,515,514,30579
|
|
20240216,105400,21281521668,515,514,515,513,22124
|
|
20240216,105300,21270141716,514,515,516,513,83420
|
|
20240216,105200,21227212550,514,512,514,512,28318
|
|
20240216,105100,21212669155,512,513,514,512,40868
|
|
20240216,105000,21191731703,513,515,516,512,115190
|
|
20240216,104900,21132571676,515,513,517,513,192620
|
|
20240216,104800,21033382972,513,512,514,511,79706
|
|
20240216,104700,20992537007,512,513,514,511,66420
|
|
20240216,104600,20958510953,513,510,514,510,141573
|
|
20240216,104500,20885979904,511,511,511,510,45229
|
|
20240216,104400,20862909852,511,509,511,509,51131
|
|
20240216,104300,20836845042,510,509,510,507,55931
|
|
20240216,104200,20808395835,509,510,511,509,39351
|
|
20240216,104100,20788330109,508,510,510,507,114227
|
|
20240216,104000,20730253434,511,508,511,508,97392
|
|
20240216,103900,20680628992,508,509,510,506,171112
|
|
20240216,103800,20593811096,509,510,511,509,65791
|
|
20240216,103700,20560263985,510,508,513,508,96480
|
|
20240216,103600,20510947789,508,510,512,506,290002
|
|
20240216,103500,20363547980,512,511,513,510,89356
|
|
20240216,103400,20317919849,510,513,513,510,88421
|
|
20240216,103300,20272697116,513,514,516,512,112475
|
|
20240216,103200,20214878790,515,516,517,514,109128
|
|
20240216,103100,20158641361,516,512,516,512,66665
|
|
20240216,103000,20124363263,513,513,515,511,81621
|
|
20240216,102900,20082470748,513,512,513,511,67353
|
|
20240216,102800,20047963524,512,512,512,506,492555
|
|
20240216,102700,19797285525,512,518,518,511,313424
|
|
20240216,102600,19636209032,518,519,520,518,96787
|
|
20240216,102500,19586007888,519,515,520,515,246951
|
|
20240216,102400,19458195255,516,515,517,514,86655
|
|
20240216,102300,19413520073,514,514,515,513,59370
|
|
20240216,102200,19382992936,514,515,516,513,103446
|
|
20240216,102100,19329787556,515,514,517,514,219557
|
|
20240216,102000,19216732622,514,512,515,511,139849
|
|
20240216,101900,19145060659,512,513,514,508,438679
|
|
20240216,101800,18920905507,513,516,516,511,380812
|
|
20240216,101700,18725380312,516,519,519,515,195752
|
|
20240216,101600,18624086335,519,519,522,519,338955
|
|
20240216,101500,18447702586,519,521,521,517,296992
|
|
20240216,101400,18293584067,521,521,526,519,376789
|
|
20240216,101300,18096841847,521,533,533,515,1124786
|
|
20240216,101200,17507861005,533,534,534,531,137023
|
|
20240216,101100,17435025521,534,535,536,532,107310
|
|
20240216,101000,17377730704,536,534,536,534,35848
|
|
20240216,100900,17358545275,534,536,538,533,162655
|
|
20240216,100800,17271350907,536,534,536,534,100179
|
|
20240216,100700,17217757498,534,534,535,533,71706
|
|
20240216,100600,17179493465,534,533,535,532,60874
|
|
20240216,100500,17147006855,533,533,534,532,79378
|
|
20240216,100400,17104716542,534,534,535,532,161557
|
|
20240216,100300,17018581167,535,534,536,534,72490
|
|
20240216,100200,16979830994,534,535,536,534,48193
|
|
20240216,100100,16954047550,534,536,536,534,50141
|
|
20240216,100000,16927217665,536,536,537,534,92422
|
|
20240216,095900,16877755583,535,534,537,533,145970
|
|
20240216,095800,16799748650,534,532,534,532,88222
|
|
20240216,095700,16752732015,533,535,536,532,160653
|
|
20240216,095600,16667090393,535,536,536,533,93368
|
|
20240216,095500,16617197907,536,533,536,532,166612
|
|
20240216,095400,16528298595,533,531,534,530,319877
|
|
20240216,095300,16358128112,531,536,537,530,771366
|
|
20240216,095200,15947159324,536,537,538,536,106571
|
|
20240216,095100,15889974795,538,540,540,536,73245
|
|
20240216,095000,15850609660,540,540,540,537,114867
|
|
20240216,094900,15788800969,540,538,541,538,53725
|
|
20240216,094800,15759832641,538,540,541,536,263887
|
|
20240216,094700,15617847518,540,544,545,540,146647
|
|
20240216,094600,15538360824,544,544,548,542,227498
|
|
20240216,094500,15414180111,544,541,544,541,113220
|
|
20240216,094400,15352806927,541,538,545,538,200309
|
|
20240216,094300,15244556836,538,540,542,537,208522
|
|
20240216,094200,15132187452,540,540,544,538,254422
|
|
20240216,094100,14994758133,540,544,544,536,554036
|
|
20240216,094000,14696170126,543,546,548,541,330560
|
|
20240216,093900,14516318120,546,547,549,546,120914
|
|
20240216,093800,14450124156,548,550,550,544,246970
|
|
20240216,093700,14315077901,550,548,552,547,339175
|
|
20240216,093600,14128804140,548,555,557,547,535655
|
|
20240216,093500,13833378457,553,544,555,543,581235
|
|
20240216,093400,13513593075,544,549,550,541,276610
|
|
20240216,093300,13362854352,548,541,549,539,536774
|
|
20240216,093200,13070493578,541,539,542,535,283018
|
|
20240216,093100,12918201133,540,539,543,535,497610
|
|
20240216,093000,12650225667,539,542,544,534,590009
|
|
20240216,092900,12332680581,542,555,556,538,1126935
|
|
20240216,092800,11716189480,555,550,563,547,1968787
|
|
20240216,092700,10620478602,550,540,554,539,945709
|
|
20240216,092600,10102354229,540,543,544,535,280049
|
|
20240216,092500,9951082624,543,533,545,533,602429
|
|
20240216,092400,9625390001,534,534,539,531,325960
|
|
20240216,092300,9451206679,534,533,534,530,180802
|
|
20240216,092200,9354982321,533,534,535,531,142867
|
|
20240216,092100,9278900764,534,535,537,533,295575
|
|
20240216,092000,9120741441,535,539,539,529,822050
|
|
20240216,091900,8681960263,539,537,540,537,175976
|
|
20240216,091800,8587096731,539,540,541,536,281312
|
|
20240216,091700,8435912726,540,539,541,537,223243
|
|
20240216,091600,8315581771,539,541,543,536,478161
|
|
20240216,091500,8057944021,540,542,547,536,890529
|
|
20240216,091400,7576121718,546,548,553,541,637764
|
|
20240216,091300,7227788411,549,542,552,541,1072425
|
|
20240216,091200,6641147079,542,548,549,540,797645
|
|
20240216,091100,6207243979,548,554,559,546,979386
|
|
20240216,091000,5664079037,556,551,564,544,1647570
|
|
20240216,090900,4750643009,552,533,563,533,2299855
|
|
20240216,090800,3487886812,533,532,537,525,565330
|
|
20240216,090700,3187608442,532,529,537,521,673886
|
|
20240216,090600,2829713743,530,538,543,523,1202068
|
|
20240216,090500,2189673303,535,540,558,531,1836819
|
|
20240216,090400,1194059353,559,559,559,559,0
|
|
20240216,090300,1194059353,559,559,559,559,0
|
|
20240216,090200,1194059353,559,509,559,509,1881763
|
|
20240216,090100,200018732,500,500,500,500,0
|
|
20240216,090000,200018732,500,455,500,453,418518
|