624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192100,4909094458,511,511,511,511,245506
|
|
20240219,192000,4909094458,511,511,511,511,0
|
|
20240219,191900,4909094458,511,511,511,511,0
|
|
20240219,191800,4909094458,511,511,511,511,0
|
|
20240219,191700,4909094458,511,511,511,511,0
|
|
20240219,191600,4909094458,511,511,511,511,0
|
|
20240219,191500,4909094458,511,511,511,511,0
|
|
20240219,191400,4909094458,511,511,511,511,0
|
|
20240219,191300,4909094458,511,511,511,511,0
|
|
20240219,191200,4909094458,511,511,511,511,0
|
|
20240219,191100,4909094458,511,511,511,511,0
|
|
20240219,191000,4909094458,511,511,511,511,0
|
|
20240219,190900,4909094458,511,511,511,511,0
|
|
20240219,190800,4909094458,511,511,511,511,0
|
|
20240219,190700,4909094458,511,511,511,511,0
|
|
20240219,190600,4909094458,511,511,511,511,0
|
|
20240219,190500,4909094458,511,511,511,511,0
|
|
20240219,190400,4909094458,511,511,511,511,0
|
|
20240219,190300,4909094458,511,511,511,511,0
|
|
20240219,190200,4909094458,511,511,511,511,0
|
|
20240219,190100,4909094458,511,511,511,511,0
|
|
20240219,190000,4909094458,511,511,511,511,0
|
|
20240219,185900,4909094458,511,511,511,511,0
|
|
20240219,185800,4909094458,511,511,511,511,0
|
|
20240219,185700,4909094458,511,511,511,511,0
|
|
20240219,185600,4909094458,511,511,511,511,0
|
|
20240219,185500,4909094458,511,511,511,511,0
|
|
20240219,185400,4909094458,511,511,511,511,0
|
|
20240219,185300,4909094458,511,511,511,511,0
|
|
20240219,185200,4909094458,511,511,511,511,0
|
|
20240219,185100,4909094458,511,511,511,511,245506
|
|
20240219,185000,4909094458,511,511,511,511,0
|
|
20240219,184900,4909094458,511,511,511,511,0
|
|
20240219,184800,4909094458,511,511,511,511,0
|
|
20240219,184700,4909094458,511,511,511,511,0
|
|
20240219,184600,4909094458,511,511,511,511,0
|
|
20240219,184500,4909094458,511,511,511,511,0
|
|
20240219,184400,4909094458,511,511,511,511,0
|
|
20240219,184300,4909094458,511,511,511,511,0
|
|
20240219,184200,4909094458,511,511,511,511,0
|
|
20240219,184100,4909094458,511,511,511,511,0
|
|
20240219,184000,4909094458,511,511,511,511,0
|
|
20240219,183900,4909094458,511,511,511,511,0
|
|
20240219,183800,4909094458,511,511,511,511,0
|
|
20240219,183700,4909094458,511,511,511,511,0
|
|
20240219,183600,4909094458,511,511,511,511,0
|
|
20240219,183500,4909094458,511,511,511,511,0
|
|
20240219,183400,4909094458,511,511,511,511,0
|
|
20240219,183300,4909094458,511,511,511,511,0
|
|
20240219,183200,4909094458,511,511,511,511,0
|
|
20240219,183100,4909094458,511,511,511,511,0
|
|
20240219,183000,4909094458,511,511,511,511,0
|
|
20240219,182900,4909094458,511,511,511,511,0
|
|
20240219,182800,4909094458,511,511,511,511,0
|
|
20240219,182700,4909094458,511,511,511,511,0
|
|
20240219,182600,4909094458,511,511,511,511,0
|
|
20240219,182500,4909094458,511,511,511,511,0
|
|
20240219,182400,4909094458,511,511,511,511,0
|
|
20240219,182300,4909094458,511,511,511,511,0
|
|
20240219,182200,4909094458,511,511,511,511,0
|
|
20240219,182100,4909094458,511,511,511,511,245506
|
|
20240219,182000,4909094458,511,511,511,511,0
|
|
20240219,181900,4909094458,511,511,511,511,0
|
|
20240219,181800,4909094458,511,511,511,511,0
|
|
20240219,181700,4909094458,511,511,511,511,0
|
|
20240219,181600,4909094458,511,511,511,511,0
|
|
20240219,181500,4909094458,511,511,511,511,0
|
|
20240219,181400,4909094458,511,511,511,511,0
|
|
20240219,181300,4909094458,511,511,511,511,0
|
|
20240219,181200,4909094458,511,511,511,511,0
|
|
20240219,181100,4909094458,511,511,511,511,0
|
|
20240219,181000,4909094458,511,511,511,511,0
|
|
20240219,180900,4909094458,511,511,511,511,0
|
|
20240219,180800,4909094458,511,511,511,511,0
|
|
20240219,180700,4909094458,511,511,511,511,0
|
|
20240219,180600,4909094458,511,511,511,511,0
|
|
20240219,180500,4909094458,511,511,511,511,0
|
|
20240219,180400,4909094458,511,511,511,511,0
|
|
20240219,180300,4909094458,511,511,511,511,0
|
|
20240219,180200,4909094458,511,511,511,511,0
|
|
20240219,180100,4909094458,511,511,511,511,0
|
|
20240219,180000,4909094458,511,511,511,511,0
|
|
20240219,175900,4909094458,511,511,511,511,0
|
|
20240219,175800,4909094458,511,511,511,511,0
|
|
20240219,175700,4909094458,511,511,511,511,0
|
|
20240219,175600,4909094458,511,511,511,511,0
|
|
20240219,175500,4909094458,511,511,511,511,0
|
|
20240219,175400,4909094458,511,511,511,511,0
|
|
20240219,175300,4909094458,511,511,511,511,0
|
|
20240219,175200,4909094458,511,511,511,511,0
|
|
20240219,175100,4909094458,511,511,511,511,245506
|
|
20240219,175000,4909094458,511,511,511,511,0
|
|
20240219,174900,4909094458,511,511,511,511,0
|
|
20240219,174800,4909094458,511,511,511,511,0
|
|
20240219,174700,4909094458,511,511,511,511,0
|
|
20240219,174600,4909094458,511,511,511,511,0
|
|
20240219,174500,4909094458,511,511,511,511,0
|
|
20240219,174400,4909094458,511,511,511,511,0
|
|
20240219,174300,4909094458,511,511,511,511,0
|
|
20240219,174200,4909094458,511,511,511,511,0
|
|
20240219,174100,4909094458,511,511,511,511,0
|
|
20240219,174000,4909094458,511,511,511,511,0
|
|
20240219,173900,4909094458,511,511,511,511,0
|
|
20240219,173800,4909094458,511,511,511,511,0
|
|
20240219,173700,4909094458,511,511,511,511,0
|
|
20240219,173600,4909094458,511,511,511,511,0
|
|
20240219,173500,4909094458,511,511,511,511,0
|
|
20240219,173400,4909094458,511,511,511,511,0
|
|
20240219,173300,4909094458,511,511,511,511,0
|
|
20240219,173200,4909094458,511,511,511,511,0
|
|
20240219,173100,4909094458,511,511,511,511,0
|
|
20240219,173000,4909094458,511,511,511,511,0
|
|
20240219,172900,4909094458,511,511,511,511,0
|
|
20240219,172800,4909094458,511,511,511,511,0
|
|
20240219,172700,4909094458,511,511,511,511,0
|
|
20240219,172600,4909094458,511,511,511,511,0
|
|
20240219,172500,4909094458,511,511,511,511,0
|
|
20240219,172400,4909094458,511,511,511,511,0
|
|
20240219,172300,4909094458,511,511,511,511,0
|
|
20240219,172200,4909094458,511,511,511,511,0
|
|
20240219,172100,4909094458,511,511,511,511,245506
|
|
20240219,172000,4909094458,511,511,511,511,0
|
|
20240219,171900,4909094458,511,511,511,511,0
|
|
20240219,171800,4909094458,511,511,511,511,0
|
|
20240219,171700,4909094458,511,511,511,511,0
|
|
20240219,171600,4909094458,511,511,511,511,0
|
|
20240219,171500,4909094458,511,511,511,511,0
|
|
20240219,171400,4909094458,511,511,511,511,0
|
|
20240219,171300,4909094458,511,511,511,511,0
|
|
20240219,171200,4909094458,511,511,511,511,0
|
|
20240219,171100,4909094458,511,511,511,511,0
|
|
20240219,171000,4909094458,511,511,511,511,0
|
|
20240219,170900,4909094458,511,511,511,511,0
|
|
20240219,170800,4909094458,511,511,511,511,0
|
|
20240219,170700,4909094458,511,511,511,511,0
|
|
20240219,170600,4909094458,511,511,511,511,0
|
|
20240219,170500,4909094458,511,511,511,511,0
|
|
20240219,170400,4909094458,511,511,511,511,0
|
|
20240219,170300,4909094458,511,511,511,511,0
|
|
20240219,170200,4909094458,511,511,511,511,0
|
|
20240219,170100,4909094458,511,511,511,511,0
|
|
20240219,170000,4909094458,511,511,511,511,0
|
|
20240219,165900,4909094458,511,511,511,511,0
|
|
20240219,165800,4909094458,511,511,511,511,0
|
|
20240219,165700,4909094458,511,511,511,511,0
|
|
20240219,165600,4909094458,511,511,511,511,0
|
|
20240219,165500,4909094458,511,511,511,511,0
|
|
20240219,165400,4909094458,511,511,511,511,0
|
|
20240219,165300,4909094458,511,511,511,511,0
|
|
20240219,165200,4909094458,511,511,511,511,0
|
|
20240219,165100,4909094458,511,511,511,511,245506
|
|
20240219,165000,4909094458,511,511,511,511,0
|
|
20240219,164900,4909094458,511,511,511,511,0
|
|
20240219,164800,4909094458,511,511,511,511,0
|
|
20240219,164700,4909094458,511,511,511,511,0
|
|
20240219,164600,4909094458,511,511,511,511,0
|
|
20240219,164500,4909094458,511,511,511,511,0
|
|
20240219,164400,4909094458,511,511,511,511,0
|
|
20240219,164300,4909094458,511,511,511,511,0
|
|
20240219,164200,4909094458,511,511,511,511,0
|
|
20240219,164100,4909094458,511,511,511,511,0
|
|
20240219,164000,4909094458,511,511,511,511,0
|
|
20240219,163900,4909094458,511,511,511,511,0
|
|
20240219,163800,4909094458,511,511,511,511,0
|
|
20240219,163700,4909094458,511,511,511,511,0
|
|
20240219,163600,4909094458,511,511,511,511,0
|
|
20240219,163500,4909094458,511,511,511,511,0
|
|
20240219,163400,4909094458,511,511,511,511,0
|
|
20240219,163300,4909094458,511,511,511,511,0
|
|
20240219,163200,4909094458,511,511,511,511,0
|
|
20240219,163100,4909094458,511,511,511,511,0
|
|
20240219,163000,4909094458,511,511,511,511,0
|
|
20240219,162900,4909094458,511,511,511,511,0
|
|
20240219,162800,4909094458,511,511,511,511,0
|
|
20240219,162700,4909094458,511,511,511,511,0
|
|
20240219,162600,4909094458,511,511,511,511,0
|
|
20240219,162500,4909094458,511,511,511,511,0
|
|
20240219,162400,4909094458,511,511,511,511,0
|
|
20240219,162300,4909094458,511,511,511,511,0
|
|
20240219,162200,4909094458,511,511,511,511,0
|
|
20240219,162100,4909094458,511,511,511,511,245506
|
|
20240219,162000,4909094458,511,511,511,511,0
|
|
20240219,161900,4909094458,511,511,511,511,0
|
|
20240219,161800,4909094458,511,511,511,511,0
|
|
20240219,161700,4909094458,511,511,511,511,0
|
|
20240219,161600,4909094458,511,511,511,511,0
|
|
20240219,161500,4909094458,511,511,511,511,0
|
|
20240219,161400,4909094458,511,511,511,511,0
|
|
20240219,161300,4909094458,511,511,511,511,0
|
|
20240219,161200,4909094458,511,511,511,511,0
|
|
20240219,161100,4909094458,511,511,511,511,0
|
|
20240219,161000,4909094458,511,511,511,511,0
|
|
20240219,160900,4909094458,511,511,511,511,0
|
|
20240219,160800,4909094458,511,511,511,511,0
|
|
20240219,160700,4909094458,511,511,511,511,0
|
|
20240219,160600,4909094458,511,511,511,511,0
|
|
20240219,160500,4909094458,511,511,511,511,0
|
|
20240219,160400,4909094458,511,511,511,511,0
|
|
20240219,160300,4909094458,511,511,511,511,0
|
|
20240219,160200,4909094458,511,511,511,511,0
|
|
20240219,160100,4909094458,511,511,511,511,0
|
|
20240219,160000,4909094458,511,511,511,511,0
|
|
20240219,155900,4909094458,511,511,511,511,0
|
|
20240219,155800,4909094458,511,511,511,511,0
|
|
20240219,155700,4909094458,511,511,511,511,0
|
|
20240219,155600,4909094458,511,511,511,511,0
|
|
20240219,155500,4909094458,511,511,511,511,0
|
|
20240219,155400,4909094458,511,511,511,511,0
|
|
20240219,155300,4909094458,511,511,511,511,0
|
|
20240219,155200,4909094458,511,511,511,511,0
|
|
20240219,155100,4909094458,511,511,511,511,245506
|
|
20240219,155000,4909094458,511,511,511,511,0
|
|
20240219,154900,4909094458,511,511,511,511,0
|
|
20240219,154800,4909094458,511,511,511,511,0
|
|
20240219,154700,4909094458,511,511,511,511,0
|
|
20240219,154600,4909094458,511,511,511,511,0
|
|
20240219,154500,4909094458,511,511,511,511,0
|
|
20240219,154400,4909094458,511,511,511,511,0
|
|
20240219,154300,4909094458,511,511,511,511,0
|
|
20240219,154200,4909094458,511,511,511,511,0
|
|
20240219,154100,4909094458,511,511,511,511,0
|
|
20240219,154000,4909094458,511,511,511,511,0
|
|
20240219,153900,4909094458,511,511,511,511,0
|
|
20240219,153800,4909094458,511,511,511,511,0
|
|
20240219,153700,4909094458,511,511,511,511,0
|
|
20240219,153600,4909094458,511,511,511,511,0
|
|
20240219,153500,4909094458,511,511,511,511,0
|
|
20240219,153400,4909094458,511,511,511,511,0
|
|
20240219,153300,4909094458,511,511,511,511,0
|
|
20240219,153200,4909094458,511,511,511,511,0
|
|
20240219,153100,4909094458,511,511,511,511,0
|
|
20240219,153000,4909094458,511,511,511,511,245506
|
|
20240219,152900,4783640892,507,507,507,507,0
|
|
20240219,152800,4783640892,507,507,507,507,0
|
|
20240219,152700,4783640892,507,507,507,507,0
|
|
20240219,152600,4783640892,507,507,507,507,0
|
|
20240219,152500,4783640892,507,507,507,507,0
|
|
20240219,152400,4783640892,507,507,507,507,0
|
|
20240219,152300,4783640892,507,507,507,507,0
|
|
20240219,152200,4783640892,507,507,507,507,0
|
|
20240219,152100,4783640892,507,507,507,507,0
|
|
20240219,152000,4783640892,507,507,507,507,0
|
|
20240219,151900,4783640892,507,507,507,505,44662
|
|
20240219,151800,4761058241,507,506,507,505,67190
|
|
20240219,151700,4727019793,505,502,505,502,87234
|
|
20240219,151600,4683100088,502,503,503,502,7591
|
|
20240219,151500,4679286197,503,504,505,502,74586
|
|
20240219,151400,4641763497,504,504,505,504,21580
|
|
20240219,151300,4630879091,505,505,505,504,3767
|
|
20240219,151200,4628979547,505,504,505,504,5881
|
|
20240219,151100,4626012112,505,504,505,504,2614
|
|
20240219,151000,4624694441,505,505,506,505,22517
|
|
20240219,150900,4613323354,506,505,506,505,18660
|
|
20240219,150800,4603898139,505,504,505,503,23764
|
|
20240219,150700,4591919487,503,504,504,503,1143
|
|
20240219,150600,4591343937,503,504,504,503,14466
|
|
20240219,150500,4584067275,504,504,504,502,24004
|
|
20240219,150400,4572005365,503,503,504,501,32368
|
|
20240219,150300,4555759929,503,503,503,500,248938
|
|
20240219,150200,4431202153,503,503,503,502,4437
|
|
20240219,150100,4428970545,502,503,503,502,2512
|
|
20240219,150000,4427709384,503,503,503,502,34355
|
|
20240219,145900,4410459991,503,502,503,502,1356
|
|
20240219,145800,4409777927,503,503,503,502,1116
|
|
20240219,145700,4409217545,503,503,504,502,66477
|
|
20240219,145600,4375789971,503,504,504,502,30174
|
|
20240219,145500,4360612454,504,503,504,503,16376
|
|
20240219,145400,4352375299,503,503,503,502,3637
|
|
20240219,145300,4350545898,503,504,504,502,23465
|
|
20240219,145200,4338742003,504,505,505,503,50471
|
|
20240219,145100,4313345539,505,505,505,504,4493
|
|
20240219,145000,4311079603,505,505,505,504,2279
|
|
20240219,144900,4309929708,505,504,505,504,4323
|
|
20240219,144800,4307750709,504,504,505,504,16866
|
|
20240219,144700,4299249794,505,504,505,504,36823
|
|
20240219,144600,4280690972,504,504,504,503,279
|
|
20240219,144500,4280550357,504,504,504,503,4092
|
|
20240219,144400,4278491979,504,503,504,502,810
|
|
20240219,144300,4278084404,503,503,503,502,5793
|
|
20240219,144200,4275176297,503,503,503,502,2941
|
|
20240219,144100,4273699067,503,503,503,503,158
|
|
20240219,144000,4273619593,503,503,504,502,32370
|
|
20240219,143900,4257340394,504,504,504,504,65
|
|
20240219,143800,4257307634,504,504,504,504,318
|
|
20240219,143700,4257147362,504,504,504,503,147
|
|
20240219,143600,4257073366,504,504,504,503,4964
|
|
20240219,143500,4254571910,505,504,505,504,8896
|
|
20240219,143400,4250088318,504,504,504,503,12710
|
|
20240219,143300,4243689312,505,503,505,503,11878
|
|
20240219,143200,4237702085,504,504,504,503,2326
|
|
20240219,143100,4236531781,504,504,504,503,7222
|
|
20240219,143000,4232895911,504,503,504,502,33054
|
|
20240219,142900,4216261746,503,502,503,502,20546
|
|
20240219,142800,4205945733,502,502,502,502,2675
|
|
20240219,142700,4204602883,502,501,502,501,1183
|
|
20240219,142600,4204010178,501,501,501,500,7974
|
|
20240219,142500,4200020753,502,502,502,501,2997
|
|
20240219,142400,4198519218,502,500,502,500,4018
|
|
20240219,142300,4196508182,502,502,503,500,141053
|
|
20240219,142200,4125952689,502,501,503,501,11424
|
|
20240219,142100,4120226334,502,500,503,500,55076
|
|
20240219,142000,4092635553,501,501,501,501,65944
|
|
20240219,141900,4059597609,502,501,502,501,2308
|
|
20240219,141800,4058441293,502,503,503,502,5095
|
|
20240219,141700,4055883583,503,503,503,503,48
|
|
20240219,141600,4055859439,503,503,503,501,3598
|
|
20240219,141500,4054051923,503,502,503,501,1010
|
|
20240219,141400,4053545616,503,503,503,501,3583
|
|
20240219,141300,4051750270,503,503,503,501,626
|
|
20240219,141200,4051436602,503,502,503,501,5273
|
|
20240219,141100,4048789518,503,503,503,502,1063
|
|
20240219,141000,4048254881,503,502,503,501,918
|
|
20240219,140900,4047793395,502,502,503,501,3806
|
|
20240219,140800,4045883205,502,502,502,501,37064
|
|
20240219,140700,4027298795,503,503,503,502,2179
|
|
20240219,140600,4026204770,503,503,503,502,1181
|
|
20240219,140500,4025610927,503,501,503,501,2278
|
|
20240219,140400,4024466990,502,501,502,501,31139
|
|
20240219,140300,4008844958,502,503,503,501,34383
|
|
20240219,140200,3991597180,503,503,503,503,107
|
|
20240219,140100,3991543359,503,504,504,502,41762
|
|
20240219,140000,3970573703,504,504,504,503,458
|
|
20240219,135900,3970342925,504,503,504,503,2313
|
|
20240219,135800,3969179478,503,502,503,501,23730
|
|
20240219,135700,3957266813,501,503,504,501,46963
|
|
20240219,135600,3933676813,503,505,505,503,39151
|
|
20240219,135500,3913978982,505,503,505,503,10756
|
|
20240219,135400,3908561923,504,504,504,503,9759
|
|
20240219,135300,3903648535,504,505,505,503,11565
|
|
20240219,135200,3897819676,505,505,505,504,19
|
|
20240219,135100,3897810083,505,504,505,504,7081
|
|
20240219,135000,3894241241,504,506,506,504,19515
|
|
20240219,134900,3884404922,506,505,506,505,824
|
|
20240219,134800,3883988801,506,505,506,504,7644
|
|
20240219,134700,3880135908,506,505,506,504,27475
|
|
20240219,134600,3866267649,505,505,505,504,3294
|
|
20240219,134500,3864604779,505,504,505,504,4244
|
|
20240219,134400,3862465795,504,505,505,503,13003
|
|
20240219,134300,3855913847,505,504,505,504,2285
|
|
20240219,134200,3854762167,504,504,504,504,8191
|
|
20240219,134100,3850633903,504,505,506,504,27778
|
|
20240219,134000,3836617096,505,505,506,505,24906
|
|
20240219,133900,3824039558,505,507,507,505,4575
|
|
20240219,133800,3821723780,507,507,507,506,290
|
|
20240219,133700,3821576911,506,505,507,505,255
|
|
20240219,133600,3821447899,507,507,507,505,3574
|
|
20240219,133500,3819642365,507,505,507,505,7916
|
|
20240219,133400,3815644369,507,507,507,505,33145
|
|
20240219,133300,3798873923,507,507,507,507,10326
|
|
20240219,133200,3793638641,506,508,508,506,51612
|
|
20240219,133100,3767507873,508,509,509,507,3344
|
|
20240219,133000,3765811193,508,508,508,507,8518
|
|
20240219,132900,3761484050,508,508,508,507,2788
|
|
20240219,132800,3760067883,508,507,508,507,766
|
|
20240219,132700,3759679513,507,507,507,506,346
|
|
20240219,132600,3759504092,507,507,508,507,10626
|
|
20240219,132500,3754116676,507,508,508,507,23522
|
|
20240219,132400,3742187013,508,508,508,508,14
|
|
20240219,132300,3742179901,508,507,508,507,775
|
|
20240219,132200,3741786941,508,509,509,508,301
|
|
20240219,132100,3741633806,509,509,509,509,1222
|
|
20240219,132000,3741011808,508,508,509,508,259
|
|
20240219,131900,3740880228,509,508,509,508,12306
|
|
20240219,131800,3734626420,508,508,508,507,138
|
|
20240219,131700,3734556376,508,508,508,508,2158
|
|
20240219,131600,3733460112,508,506,508,506,3874
|
|
20240219,131500,3731496037,507,507,507,506,2041
|
|
20240219,131400,3730461300,507,506,507,506,672
|
|
20240219,131300,3730121259,506,508,508,506,4602
|
|
20240219,131200,3727791323,507,510,510,506,8435
|
|
20240219,131100,3723515434,510,511,511,509,13156
|
|
20240219,131000,3716806360,511,508,511,507,70687
|
|
20240219,130900,3680851658,508,507,508,507,5808
|
|
20240219,130800,3677906269,508,508,508,506,415
|
|
20240219,130700,3677695513,508,507,508,506,1122
|
|
20240219,130600,3677126651,506,506,507,506,9441
|
|
20240219,130500,3672340433,507,506,507,506,3741
|
|
20240219,130400,3670447480,506,505,506,505,13133
|
|
20240219,130300,3663814485,506,505,506,505,3825
|
|
20240219,130200,3661882853,506,506,506,505,31
|
|
20240219,130100,3661867182,506,506,506,506,15486
|
|
20240219,130000,3654031266,506,507,507,506,12377
|
|
20240219,125900,3647768443,507,506,507,505,8212
|
|
20240219,125800,3643613101,507,508,508,506,1919
|
|
20240219,125700,3642641284,508,507,508,507,31176
|
|
20240219,125600,3626835044,507,506,507,505,28135
|
|
20240219,125500,3612572572,506,506,507,505,6857
|
|
20240219,125400,3609103021,506,506,506,505,54
|
|
20240219,125300,3609075698,506,506,506,506,3142
|
|
20240219,125200,3607485846,507,506,507,506,6773
|
|
20240219,125100,3604058700,507,507,507,506,1638
|
|
20240219,125000,3603229662,506,507,507,506,3177
|
|
20240219,124900,3601621877,506,506,507,506,15214
|
|
20240219,124800,3593913585,507,506,507,506,1327
|
|
20240219,124700,3593242099,506,506,506,505,3262
|
|
20240219,124600,3591593873,506,506,506,505,2197
|
|
20240219,124500,3590483190,506,505,507,505,5232
|
|
20240219,124400,3587835791,506,505,506,505,2991
|
|
20240219,124300,3586325156,505,504,505,504,942
|
|
20240219,124200,3585849846,505,505,505,504,526
|
|
20240219,124100,3585584217,505,505,506,505,21756
|
|
20240219,124000,3574581309,506,506,506,505,1172
|
|
20240219,123900,3573989413,506,505,506,505,3876
|
|
20240219,123800,3572031816,505,504,505,504,5394
|
|
20240219,123700,3569313207,505,505,505,504,1773
|
|
20240219,123600,3568419392,505,505,506,504,7102
|
|
20240219,123500,3564838734,506,506,506,504,6910
|
|
20240219,123400,3561346276,506,506,507,505,15132
|
|
20240219,123300,3553702019,507,508,509,506,26590
|
|
20240219,123200,3540226010,509,510,510,507,28180
|
|
20240219,123100,3525907339,510,508,510,508,58899
|
|
20240219,123000,3495928042,508,509,509,507,6777
|
|
20240219,122900,3492485341,508,507,509,507,13194
|
|
20240219,122800,3485789710,507,506,507,506,5176
|
|
20240219,122700,3483165482,506,506,507,506,2604
|
|
20240219,122600,3481847850,507,506,507,505,5943
|
|
20240219,122500,3478841586,506,507,507,506,17715
|
|
20240219,122400,3469875703,507,506,507,506,11912
|
|
20240219,122300,3463848207,506,505,506,505,9343
|
|
20240219,122200,3459129984,505,505,505,504,10081
|
|
20240219,122100,3454047632,505,506,506,505,1391
|
|
20240219,122000,3453345001,506,505,506,505,1460
|
|
20240219,121900,3452606842,505,504,506,504,15628
|
|
20240219,121800,3444714596,505,505,505,505,237
|
|
20240219,121700,3444594911,505,505,505,504,6305
|
|
20240219,121600,3441416862,505,504,505,504,10
|
|
20240219,121500,3441411815,504,503,504,503,11402
|
|
20240219,121400,3435666727,504,502,504,502,27038
|
|
20240219,121300,3422059088,503,502,503,502,22192
|
|
20240219,121200,3410918695,503,503,503,503,17654
|
|
20240219,121100,3402038733,503,504,504,503,5685
|
|
20240219,121000,3399178569,504,504,504,502,458
|
|
20240219,120900,3398947817,504,503,504,503,4700
|
|
20240219,120800,3396583652,504,503,504,503,3331
|
|
20240219,120700,3394908150,504,504,504,503,948
|
|
20240219,120600,3394430683,504,504,504,503,406
|
|
20240219,120500,3394226430,504,504,504,503,8182
|
|
20240219,120400,3390109286,504,503,504,503,8
|
|
20240219,120300,3390105255,503,504,504,503,529
|
|
20240219,120200,3389839045,504,503,504,502,3255
|
|
20240219,120100,3388202952,503,503,504,503,194
|
|
20240219,120000,3388105226,504,504,504,503,7559
|
|
20240219,115900,3384297003,504,503,504,503,2088
|
|
20240219,115800,3383244661,504,504,504,504,6321
|
|
20240219,115700,3380058877,504,504,504,504,4033
|
|
20240219,115600,3378026245,504,504,504,504,2331
|
|
20240219,115500,3376851421,504,504,504,504,267
|
|
20240219,115400,3376716853,504,502,504,502,8775
|
|
20240219,115300,3372308035,502,503,504,502,6759
|
|
20240219,115200,3368914875,504,503,504,503,9
|
|
20240219,115100,3368910340,503,504,504,503,7143
|
|
20240219,115000,3365312268,503,502,504,502,7445
|
|
20240219,114900,3361567951,503,503,503,503,943
|
|
20240219,114800,3361093622,504,503,504,503,2314
|
|
20240219,114700,3359929660,503,502,503,502,13559
|
|
20240219,114600,3353112111,502,503,503,502,1798
|
|
20240219,114500,3352209497,502,503,503,502,7338
|
|
20240219,114400,3348525761,503,503,503,502,6986
|
|
20240219,114300,3345018248,503,503,504,502,1666
|
|
20240219,114200,3344180350,504,502,504,502,17506
|
|
20240219,114100,3335376312,502,502,502,501,2299
|
|
20240219,114000,3334223261,502,502,502,502,1756
|
|
20240219,113900,3333341749,502,502,503,501,13669
|
|
20240219,113800,3326484839,502,503,503,502,1839
|
|
20240219,113700,3325561461,503,502,503,502,10493
|
|
20240219,113600,3320293837,501,501,502,501,130
|
|
20240219,113500,3320228628,502,502,502,501,8129
|
|
20240219,113400,3316155728,502,502,502,501,198
|
|
20240219,113300,3316056497,502,502,502,501,13551
|
|
20240219,113200,3309267401,502,502,502,501,5471
|
|
20240219,113100,3306526384,502,501,502,501,1250
|
|
20240219,113000,3305900125,502,501,502,501,5431
|
|
20240219,112900,3303179187,502,502,502,501,315
|
|
20240219,112800,3303021058,502,500,502,500,21612
|
|
20240219,112700,3292191143,501,501,502,500,4628
|
|
20240219,112600,3289872466,500,501,502,500,6457
|
|
20240219,112500,3286637308,502,501,502,501,993
|
|
20240219,112400,3286138843,501,501,502,501,17708
|
|
20240219,112300,3277266725,501,501,502,501,10988
|
|
20240219,112200,3271761729,501,501,502,500,29781
|
|
20240219,112100,3256841496,502,503,503,501,2374
|
|
20240219,112000,3255651710,502,503,503,502,3418
|
|
20240219,111900,3253935458,503,502,503,501,6275
|
|
20240219,111800,3250782897,502,502,503,501,9102
|
|
20240219,111700,3246213973,502,501,502,501,3934
|
|
20240219,111600,3244242318,502,503,503,501,20276
|
|
20240219,111500,3234069584,503,503,503,502,4621
|
|
20240219,111400,3231747302,504,504,504,503,13685
|
|
20240219,111300,3224863556,504,502,504,502,8892
|
|
20240219,111200,3220392488,503,503,504,502,12953
|
|
20240219,111100,3213885993,503,503,504,503,2629
|
|
20240219,111000,3212561838,504,502,504,501,10102
|
|
20240219,110900,3207485700,502,502,503,501,8728
|
|
20240219,110800,3203103959,502,503,503,501,54237
|
|
20240219,110700,3175905936,503,503,504,503,3903
|
|
20240219,110600,3173942720,503,503,504,503,5104
|
|
20240219,110500,3171373634,504,503,504,502,12847
|
|
20240219,110400,3164912717,503,504,504,503,2669
|
|
20240219,110300,3163570050,504,504,505,503,3118
|
|
20240219,110200,3161997278,505,505,506,504,11430
|
|
20240219,110100,3156225550,506,504,506,503,38788
|
|
20240219,110000,3136692176,504,504,505,503,24631
|
|
20240219,105900,3124293199,505,505,505,503,8439
|
|
20240219,105800,3120039714,506,506,506,505,2759
|
|
20240219,105700,3118646167,507,507,507,506,2498
|
|
20240219,105600,3117382068,506,507,507,506,1520
|
|
20240219,105500,3116612338,507,506,507,506,4980
|
|
20240219,105400,3114090468,507,506,507,506,5199
|
|
20240219,105300,3111456746,507,507,507,506,920
|
|
20240219,105200,3110991017,507,505,507,505,3732
|
|
20240219,105100,3109099043,506,509,509,506,51899
|
|
20240219,105000,3082791607,508,504,509,502,61758
|
|
20240219,104900,3051553142,504,504,504,503,1311
|
|
20240219,104800,3050893301,504,503,504,503,9783
|
|
20240219,104700,3045970348,502,503,503,501,4444
|
|
20240219,104600,3043741174,503,501,503,501,65096
|
|
20240219,104500,3011119294,503,502,503,501,23935
|
|
20240219,104400,2999105637,502,502,503,502,6011
|
|
20240219,104300,2996088114,503,502,503,502,10506
|
|
20240219,104200,2990813063,502,502,503,501,18892
|
|
20240219,104100,2981328702,503,503,503,502,6254
|
|
20240219,104000,2978185131,503,503,504,502,9528
|
|
20240219,103900,2973392889,503,504,504,502,9652
|
|
20240219,103800,2968538385,504,502,504,502,9402
|
|
20240219,103700,2963813151,502,503,503,502,9111
|
|
20240219,103600,2959238223,502,501,502,500,22988
|
|
20240219,103500,2947715963,502,500,503,500,25627
|
|
20240219,103400,2934866664,500,503,503,500,43544
|
|
20240219,103300,2913035149,503,505,505,500,52811
|
|
20240219,103200,2886513450,505,506,507,505,22999
|
|
20240219,103100,2874881963,506,508,509,506,48168
|
|
20240219,103000,2850457015,508,508,509,508,16578
|
|
20240219,102900,2842031254,509,513,513,508,45519
|
|
20240219,102800,2818838004,510,508,515,508,187996
|
|
20240219,102700,2722837044,508,507,509,507,15378
|
|
20240219,102600,2715024616,508,509,509,507,16418
|
|
20240219,102500,2706686812,509,508,510,508,99623
|
|
20240219,102400,2655982662,508,507,508,507,30136
|
|
20240219,102300,2640697607,507,506,507,505,10481
|
|
20240219,102200,2635397699,507,506,508,505,51161
|
|
20240219,102100,2609459240,506,506,507,505,16014
|
|
20240219,102000,2601355118,506,504,507,501,115032
|
|
20240219,101900,2543398995,504,503,504,502,14850
|
|
20240219,101800,2535939844,503,505,505,503,7329
|
|
20240219,101700,2532252930,505,503,505,502,16911
|
|
20240219,101600,2523738249,502,503,504,502,35583
|
|
20240219,101500,2505873355,504,504,505,502,18325
|
|
20240219,101400,2496660563,505,505,506,503,22346
|
|
20240219,101300,2485409645,505,504,506,504,12416
|
|
20240219,101200,2479148351,502,504,506,502,41242
|
|
20240219,101100,2458391098,506,505,506,504,8786
|
|
20240219,101000,2453956286,504,505,506,504,16970
|
|
20240219,100900,2445394131,505,505,506,505,6037
|
|
20240219,100800,2442344732,506,506,506,505,4028
|
|
20240219,100700,2440310041,506,506,506,505,9758
|
|
20240219,100600,2435374377,506,505,507,505,9245
|
|
20240219,100500,2430703611,507,507,508,505,50031
|
|
20240219,100400,2405374840,509,509,509,507,16599
|
|
20240219,100300,2396937842,510,509,510,508,29892
|
|
20240219,100200,2381731004,509,510,510,508,8343
|
|
20240219,100100,2377479459,510,509,510,507,79462
|
|
20240219,100000,2337062753,509,507,509,506,77582
|
|
20240219,095900,2297683774,507,506,507,506,15212
|
|
20240219,095800,2289977791,507,507,507,505,17867
|
|
20240219,095700,2280934204,506,504,507,503,56123
|
|
20240219,095600,2252601149,506,506,508,503,50878
|
|
20240219,095500,2226916600,506,506,507,506,97260
|
|
20240219,095400,2177654256,506,505,506,504,16279
|
|
20240219,095300,2169429680,506,505,506,505,16962
|
|
20240219,095200,2160860061,505,505,506,504,47187
|
|
20240219,095100,2137040022,505,505,505,503,18509
|
|
20240219,095000,2127710230,505,502,506,502,70440
|
|
20240219,094900,2092219782,501,500,501,500,24418
|
|
20240219,094800,2079997803,501,501,501,497,58112
|
|
20240219,094700,2051034364,502,500,502,499,50221
|
|
20240219,094600,2025919897,501,501,502,499,35882
|
|
20240219,094500,2007965879,501,501,502,501,10866
|
|
20240219,094400,2002520952,501,501,501,499,4913
|
|
20240219,094300,2000065275,500,503,503,499,43114
|
|
20240219,094200,1978485005,503,501,503,500,10472
|
|
20240219,094100,1973233700,501,504,504,500,66683
|
|
20240219,094000,1939775049,504,502,506,501,208803
|
|
20240219,093900,1834636547,502,501,502,500,26037
|
|
20240219,093800,1821586095,501,500,501,499,26584
|
|
20240219,093700,1808292026,500,499,501,497,30754
|
|
20240219,093600,1792938870,499,498,499,496,4776
|
|
20240219,093500,1790568700,496,497,498,496,21173
|
|
20240219,093400,1780055149,496,497,497,495,53085
|
|
20240219,093300,1753720751,498,498,498,496,60860
|
|
20240219,093200,1723454143,499,501,502,498,61144
|
|
20240219,093100,1692900136,501,499,501,498,53304
|
|
20240219,093000,1666275671,499,495,499,495,69613
|
|
20240219,092900,1631658807,495,496,497,495,26299
|
|
20240219,092800,1618618101,496,497,498,495,38006
|
|
20240219,092700,1599758541,497,497,497,495,10030
|
|
20240219,092600,1594783736,497,498,498,497,14705
|
|
20240219,092500,1587475155,497,499,499,497,48289
|
|
20240219,092400,1563422603,499,495,499,495,32569
|
|
20240219,092300,1547237762,496,497,498,495,18130
|
|
20240219,092200,1538242188,495,497,497,494,32088
|
|
20240219,092100,1522326361,497,498,498,496,10564
|
|
20240219,092000,1517078702,498,497,498,496,12528
|
|
20240219,091900,1510852796,498,496,499,493,24224
|
|
20240219,091800,1498840400,493,495,496,493,33738
|
|
20240219,091700,1482159702,496,499,499,495,51643
|
|
20240219,091600,1456462945,499,498,500,497,53179
|
|
20240219,091500,1429924211,498,494,498,494,51835
|
|
20240219,091400,1404215418,494,495,496,494,19633
|
|
20240219,091300,1394501208,495,494,496,493,13583
|
|
20240219,091200,1387793512,494,494,496,493,106962
|
|
20240219,091100,1334905490,495,495,497,493,33940
|
|
20240219,091000,1318101979,497,494,499,494,82129
|
|
20240219,090900,1277315384,494,491,497,491,48239
|
|
20240219,090800,1253455319,491,491,493,490,64247
|
|
20240219,090700,1221910750,491,491,492,487,137471
|
|
20240219,090600,1154588233,492,494,495,490,67725
|
|
20240219,090500,1121245474,493,493,499,491,109799
|
|
20240219,090400,1066927486,495,488,495,485,199020
|
|
20240219,090300,969778033,486,485,492,483,390245
|
|
20240219,090200,779186964,486,493,494,482,486422
|
|
20240219,090100,541684128,495,504,505,494,441272
|
|
20240219,090000,321482693,502,511,511,502,610915
|