623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192000,3323563414,481,481,481,481,98910
|
|
20240220,191900,3323563414,481,481,481,481,0
|
|
20240220,191800,3323563414,481,481,481,481,0
|
|
20240220,191700,3323563414,481,481,481,481,0
|
|
20240220,191600,3323563414,481,481,481,481,0
|
|
20240220,191500,3323563414,481,481,481,481,0
|
|
20240220,191400,3323563414,481,481,481,481,0
|
|
20240220,191300,3323563414,481,481,481,481,0
|
|
20240220,191200,3323563414,481,481,481,481,0
|
|
20240220,191100,3323563414,481,481,481,481,0
|
|
20240220,191000,3323563414,481,481,481,481,0
|
|
20240220,190900,3323563414,481,481,481,481,0
|
|
20240220,190800,3323563414,481,481,481,481,0
|
|
20240220,190700,3323563414,481,481,481,481,0
|
|
20240220,190600,3323563414,481,481,481,481,0
|
|
20240220,190500,3323563414,481,481,481,481,0
|
|
20240220,190400,3323563414,481,481,481,481,0
|
|
20240220,190300,3323563414,481,481,481,481,0
|
|
20240220,190200,3323563414,481,481,481,481,0
|
|
20240220,190100,3323563414,481,481,481,481,0
|
|
20240220,190000,3323563414,481,481,481,481,0
|
|
20240220,185900,3323563414,481,481,481,481,0
|
|
20240220,185800,3323563414,481,481,481,481,0
|
|
20240220,185700,3323563414,481,481,481,481,0
|
|
20240220,185600,3323563414,481,481,481,481,0
|
|
20240220,185500,3323563414,481,481,481,481,0
|
|
20240220,185400,3323563414,481,481,481,481,0
|
|
20240220,185300,3323563414,481,481,481,481,0
|
|
20240220,185200,3323563414,481,481,481,481,0
|
|
20240220,185100,3323563414,481,481,481,481,0
|
|
20240220,185000,3323563414,481,481,481,481,98910
|
|
20240220,184900,3323563414,481,481,481,481,0
|
|
20240220,184800,3323563414,481,481,481,481,0
|
|
20240220,184700,3323563414,481,481,481,481,0
|
|
20240220,184600,3323563414,481,481,481,481,0
|
|
20240220,184500,3323563414,481,481,481,481,0
|
|
20240220,184400,3323563414,481,481,481,481,0
|
|
20240220,184300,3323563414,481,481,481,481,0
|
|
20240220,184200,3323563414,481,481,481,481,0
|
|
20240220,184100,3323563414,481,481,481,481,0
|
|
20240220,184000,3323563414,481,481,481,481,0
|
|
20240220,183900,3323563414,481,481,481,481,0
|
|
20240220,183800,3323563414,481,481,481,481,0
|
|
20240220,183700,3323563414,481,481,481,481,0
|
|
20240220,183600,3323563414,481,481,481,481,0
|
|
20240220,183500,3323563414,481,481,481,481,0
|
|
20240220,183400,3323563414,481,481,481,481,0
|
|
20240220,183300,3323563414,481,481,481,481,0
|
|
20240220,183200,3323563414,481,481,481,481,0
|
|
20240220,183100,3323563414,481,481,481,481,0
|
|
20240220,183000,3323563414,481,481,481,481,0
|
|
20240220,182900,3323563414,481,481,481,481,0
|
|
20240220,182800,3323563414,481,481,481,481,0
|
|
20240220,182700,3323563414,481,481,481,481,0
|
|
20240220,182600,3323563414,481,481,481,481,0
|
|
20240220,182500,3323563414,481,481,481,481,0
|
|
20240220,182400,3323563414,481,481,481,481,0
|
|
20240220,182300,3323563414,481,481,481,481,0
|
|
20240220,182200,3323563414,481,481,481,481,0
|
|
20240220,182100,3323563414,481,481,481,481,0
|
|
20240220,182000,3323563414,481,481,481,481,98910
|
|
20240220,181900,3323563414,481,481,481,481,0
|
|
20240220,181800,3323563414,481,481,481,481,0
|
|
20240220,181700,3323563414,481,481,481,481,0
|
|
20240220,181600,3323563414,481,481,481,481,0
|
|
20240220,181500,3323563414,481,481,481,481,0
|
|
20240220,181400,3323563414,481,481,481,481,0
|
|
20240220,181300,3323563414,481,481,481,481,0
|
|
20240220,181200,3323563414,481,481,481,481,0
|
|
20240220,181100,3323563414,481,481,481,481,0
|
|
20240220,181000,3323563414,481,481,481,481,0
|
|
20240220,180900,3323563414,481,481,481,481,0
|
|
20240220,180800,3323563414,481,481,481,481,0
|
|
20240220,180700,3323563414,481,481,481,481,0
|
|
20240220,180600,3323563414,481,481,481,481,0
|
|
20240220,180500,3323563414,481,481,481,481,0
|
|
20240220,180400,3323563414,481,481,481,481,0
|
|
20240220,180300,3323563414,481,481,481,481,0
|
|
20240220,180200,3323563414,481,481,481,481,0
|
|
20240220,180100,3323563414,481,481,481,481,0
|
|
20240220,180000,3323563414,481,481,481,481,0
|
|
20240220,175900,3323563414,481,481,481,481,0
|
|
20240220,175800,3323563414,481,481,481,481,0
|
|
20240220,175700,3323563414,481,481,481,481,0
|
|
20240220,175600,3323563414,481,481,481,481,0
|
|
20240220,175500,3323563414,481,481,481,481,0
|
|
20240220,175400,3323563414,481,481,481,481,0
|
|
20240220,175300,3323563414,481,481,481,481,0
|
|
20240220,175200,3323563414,481,481,481,481,0
|
|
20240220,175100,3323563414,481,481,481,481,0
|
|
20240220,175000,3323563414,481,481,481,481,98910
|
|
20240220,174900,3323563414,481,481,481,481,0
|
|
20240220,174800,3323563414,481,481,481,481,0
|
|
20240220,174700,3323563414,481,481,481,481,0
|
|
20240220,174600,3323563414,481,481,481,481,0
|
|
20240220,174500,3323563414,481,481,481,481,0
|
|
20240220,174400,3323563414,481,481,481,481,0
|
|
20240220,174300,3323563414,481,481,481,481,0
|
|
20240220,174200,3323563414,481,481,481,481,0
|
|
20240220,174100,3323563414,481,481,481,481,0
|
|
20240220,174000,3323563414,481,481,481,481,0
|
|
20240220,173900,3323563414,481,481,481,481,0
|
|
20240220,173800,3323563414,481,481,481,481,0
|
|
20240220,173700,3323563414,481,481,481,481,0
|
|
20240220,173600,3323563414,481,481,481,481,0
|
|
20240220,173500,3323563414,481,481,481,481,0
|
|
20240220,173400,3323563414,481,481,481,481,0
|
|
20240220,173300,3323563414,481,481,481,481,0
|
|
20240220,173200,3323563414,481,481,481,481,0
|
|
20240220,173100,3323563414,481,481,481,481,0
|
|
20240220,173000,3323563414,481,481,481,481,0
|
|
20240220,172900,3323563414,481,481,481,481,0
|
|
20240220,172800,3323563414,481,481,481,481,0
|
|
20240220,172700,3323563414,481,481,481,481,0
|
|
20240220,172600,3323563414,481,481,481,481,0
|
|
20240220,172500,3323563414,481,481,481,481,0
|
|
20240220,172400,3323563414,481,481,481,481,0
|
|
20240220,172300,3323563414,481,481,481,481,0
|
|
20240220,172200,3323563414,481,481,481,481,0
|
|
20240220,172100,3323563414,481,481,481,481,0
|
|
20240220,172000,3323563414,481,481,481,481,98910
|
|
20240220,171900,3323563414,481,481,481,481,0
|
|
20240220,171800,3323563414,481,481,481,481,0
|
|
20240220,171700,3323563414,481,481,481,481,0
|
|
20240220,171600,3323563414,481,481,481,481,0
|
|
20240220,171500,3323563414,481,481,481,481,0
|
|
20240220,171400,3323563414,481,481,481,481,0
|
|
20240220,171300,3323563414,481,481,481,481,0
|
|
20240220,171200,3323563414,481,481,481,481,0
|
|
20240220,171100,3323563414,481,481,481,481,0
|
|
20240220,171000,3323563414,481,481,481,481,0
|
|
20240220,170900,3323563414,481,481,481,481,0
|
|
20240220,170800,3323563414,481,481,481,481,0
|
|
20240220,170700,3323563414,481,481,481,481,0
|
|
20240220,170600,3323563414,481,481,481,481,0
|
|
20240220,170500,3323563414,481,481,481,481,0
|
|
20240220,170400,3323563414,481,481,481,481,0
|
|
20240220,170300,3323563414,481,481,481,481,0
|
|
20240220,170200,3323563414,481,481,481,481,0
|
|
20240220,170100,3323563414,481,481,481,481,0
|
|
20240220,170000,3323563414,481,481,481,481,0
|
|
20240220,165900,3323563414,481,481,481,481,0
|
|
20240220,165800,3323563414,481,481,481,481,0
|
|
20240220,165700,3323563414,481,481,481,481,0
|
|
20240220,165600,3323563414,481,481,481,481,0
|
|
20240220,165500,3323563414,481,481,481,481,0
|
|
20240220,165400,3323563414,481,481,481,481,0
|
|
20240220,165300,3323563414,481,481,481,481,0
|
|
20240220,165200,3323563414,481,481,481,481,0
|
|
20240220,165100,3323563414,481,481,481,481,0
|
|
20240220,165000,3323563414,481,481,481,481,98910
|
|
20240220,164900,3323563414,481,481,481,481,0
|
|
20240220,164800,3323563414,481,481,481,481,0
|
|
20240220,164700,3323563414,481,481,481,481,0
|
|
20240220,164600,3323563414,481,481,481,481,0
|
|
20240220,164500,3323563414,481,481,481,481,0
|
|
20240220,164400,3323563414,481,481,481,481,0
|
|
20240220,164300,3323563414,481,481,481,481,0
|
|
20240220,164200,3323563414,481,481,481,481,0
|
|
20240220,164100,3323563414,481,481,481,481,0
|
|
20240220,164000,3323563414,481,481,481,481,0
|
|
20240220,163900,3323563414,481,481,481,481,0
|
|
20240220,163800,3323563414,481,481,481,481,0
|
|
20240220,163700,3323563414,481,481,481,481,0
|
|
20240220,163600,3323563414,481,481,481,481,0
|
|
20240220,163500,3323563414,481,481,481,481,0
|
|
20240220,163400,3323563414,481,481,481,481,0
|
|
20240220,163300,3323563414,481,481,481,481,0
|
|
20240220,163200,3323563414,481,481,481,481,0
|
|
20240220,163100,3323563414,481,481,481,481,0
|
|
20240220,163000,3323563414,481,481,481,481,0
|
|
20240220,162900,3323563414,481,481,481,481,0
|
|
20240220,162800,3323563414,481,481,481,481,0
|
|
20240220,162700,3323563414,481,481,481,481,0
|
|
20240220,162600,3323563414,481,481,481,481,0
|
|
20240220,162500,3323563414,481,481,481,481,0
|
|
20240220,162400,3323563414,481,481,481,481,0
|
|
20240220,162300,3323563414,481,481,481,481,0
|
|
20240220,162200,3323563414,481,481,481,481,0
|
|
20240220,162100,3323563414,481,481,481,481,0
|
|
20240220,162000,3323563414,481,481,481,481,98910
|
|
20240220,161900,3323563414,481,481,481,481,0
|
|
20240220,161800,3323563414,481,481,481,481,0
|
|
20240220,161700,3323563414,481,481,481,481,0
|
|
20240220,161600,3323563414,481,481,481,481,0
|
|
20240220,161500,3323563414,481,481,481,481,0
|
|
20240220,161400,3323563414,481,481,481,481,0
|
|
20240220,161300,3323563414,481,481,481,481,0
|
|
20240220,161200,3323563414,481,481,481,481,0
|
|
20240220,161100,3323563414,481,481,481,481,0
|
|
20240220,161000,3323563414,481,481,481,481,0
|
|
20240220,160900,3323563414,481,481,481,481,0
|
|
20240220,160800,3323563414,481,481,481,481,0
|
|
20240220,160700,3323563414,481,481,481,481,0
|
|
20240220,160600,3323563414,481,481,481,481,0
|
|
20240220,160500,3323563414,481,481,481,481,0
|
|
20240220,160400,3323563414,481,481,481,481,0
|
|
20240220,160300,3323563414,481,481,481,481,0
|
|
20240220,160200,3323563414,481,481,481,481,0
|
|
20240220,160100,3323563414,481,481,481,481,0
|
|
20240220,160000,3323563414,481,481,481,481,0
|
|
20240220,155900,3323563414,481,481,481,481,0
|
|
20240220,155800,3323563414,481,481,481,481,0
|
|
20240220,155700,3323563414,481,481,481,481,0
|
|
20240220,155600,3323563414,481,481,481,481,0
|
|
20240220,155500,3323563414,481,481,481,481,0
|
|
20240220,155400,3323563414,481,481,481,481,0
|
|
20240220,155300,3323563414,481,481,481,481,0
|
|
20240220,155200,3323563414,481,481,481,481,0
|
|
20240220,155100,3323563414,481,481,481,481,0
|
|
20240220,155000,3323563414,481,481,481,481,98910
|
|
20240220,154900,3323563414,481,481,481,481,0
|
|
20240220,154800,3323563414,481,481,481,481,0
|
|
20240220,154700,3323563414,481,481,481,481,0
|
|
20240220,154600,3323563414,481,481,481,481,0
|
|
20240220,154500,3323563414,481,481,481,481,0
|
|
20240220,154400,3323563414,481,481,481,481,0
|
|
20240220,154300,3323563414,481,481,481,481,0
|
|
20240220,154200,3323563414,481,481,481,481,0
|
|
20240220,154100,3323563414,481,481,481,481,0
|
|
20240220,154000,3323563414,481,481,481,481,0
|
|
20240220,153900,3323563414,481,481,481,481,0
|
|
20240220,153800,3323563414,481,481,481,481,0
|
|
20240220,153700,3323563414,481,481,481,481,0
|
|
20240220,153600,3323563414,481,481,481,481,0
|
|
20240220,153500,3323563414,481,481,481,481,0
|
|
20240220,153400,3323563414,481,481,481,481,0
|
|
20240220,153300,3323563414,481,481,481,481,0
|
|
20240220,153200,3323563414,481,481,481,481,0
|
|
20240220,153100,3323563414,481,481,481,481,0
|
|
20240220,153000,3323563414,481,481,481,481,98910
|
|
20240220,152900,3275987704,479,479,479,479,0
|
|
20240220,152800,3275987704,479,479,479,479,0
|
|
20240220,152700,3275987704,479,479,479,479,0
|
|
20240220,152600,3275987704,479,479,479,479,0
|
|
20240220,152500,3275987704,479,479,479,479,0
|
|
20240220,152400,3275987704,479,479,479,479,0
|
|
20240220,152300,3275987704,479,479,479,479,0
|
|
20240220,152200,3275987704,479,479,479,479,0
|
|
20240220,152100,3275987704,479,479,479,479,0
|
|
20240220,152000,3275987704,479,479,479,479,0
|
|
20240220,151900,3275987704,479,480,480,479,105063
|
|
20240220,151800,3225619352,480,479,480,478,56571
|
|
20240220,151700,3198524153,479,479,479,478,13625
|
|
20240220,151600,3192003447,479,479,480,479,22036
|
|
20240220,151500,3181448141,480,481,481,479,54579
|
|
20240220,151400,3155224172,481,481,482,481,4488
|
|
20240220,151300,3153064739,481,482,482,481,14044
|
|
20240220,151200,3146296855,482,483,483,482,16584
|
|
20240220,151100,3138297979,483,482,483,482,10434
|
|
20240220,151000,3133263145,483,483,483,481,104616
|
|
20240220,150900,3082753125,484,484,485,484,1530
|
|
20240220,150800,3082012271,484,484,484,483,9193
|
|
20240220,150700,3077563137,483,484,484,483,22273
|
|
20240220,150600,3066798596,484,484,484,484,19012
|
|
20240220,150500,3057596788,484,485,485,483,50581
|
|
20240220,150400,3033118197,484,485,485,484,49328
|
|
20240220,150300,3009238135,485,485,486,484,28257
|
|
20240220,150200,2995533485,485,486,486,485,92601
|
|
20240220,150100,2950607354,486,486,486,485,64042
|
|
20240220,150000,2919531940,486,486,486,483,92074
|
|
20240220,145900,2874908133,486,480,488,480,302652
|
|
20240220,145800,2728217838,480,480,480,480,14735
|
|
20240220,145700,2721145038,480,479,480,479,9291
|
|
20240220,145600,2716687258,479,478,479,478,45537
|
|
20240220,145500,2694905625,478,478,478,478,1083
|
|
20240220,145400,2694387951,477,478,478,477,516
|
|
20240220,145300,2694141319,478,477,478,477,11
|
|
20240220,145200,2694136062,477,478,478,477,1675
|
|
20240220,145100,2693336987,478,477,478,477,4179
|
|
20240220,145000,2691341038,477,477,477,476,1595
|
|
20240220,144900,2690581399,476,477,478,476,20084
|
|
20240220,144800,2681001905,478,478,478,477,524
|
|
20240220,144700,2680751453,478,478,478,477,3542
|
|
20240220,144600,2679061541,477,477,478,477,821
|
|
20240220,144500,2678669913,477,477,478,477,692
|
|
20240220,144400,2678339253,477,477,478,477,1654
|
|
20240220,144300,2677549566,478,478,478,477,307
|
|
20240220,144200,2677403020,478,477,478,477,4677
|
|
20240220,144100,2675172090,476,477,477,476,16026
|
|
20240220,144000,2667533083,477,477,477,476,2569
|
|
20240220,143900,2666307710,476,478,478,476,54937
|
|
20240220,143800,2640144875,478,478,478,477,17345
|
|
20240220,143700,2631868539,478,477,478,477,717
|
|
20240220,143600,2631525925,477,478,479,477,8215
|
|
20240220,143500,2627601836,479,479,480,478,47659
|
|
20240220,143400,2604786020,479,478,479,478,20498
|
|
20240220,143300,2594987773,478,479,479,478,10640
|
|
20240220,143200,2589899411,479,478,479,477,10766
|
|
20240220,143100,2584752172,478,478,478,477,7667
|
|
20240220,143000,2581091979,478,478,478,477,12451
|
|
20240220,142900,2575145458,478,477,478,477,3054
|
|
20240220,142800,2573687793,478,478,478,477,11577
|
|
20240220,142700,2568165066,478,478,478,477,2931
|
|
20240220,142600,2566766474,478,477,478,477,2201
|
|
20240220,142500,2565714525,478,478,478,478,2565
|
|
20240220,142400,2564488455,478,478,479,477,5729
|
|
20240220,142300,2561751324,478,479,479,478,2491
|
|
20240220,142200,2560560495,479,477,479,477,34975
|
|
20240220,142100,2543841864,478,478,478,476,43056
|
|
20240220,142000,2523308203,478,478,478,478,6072
|
|
20240220,141900,2520405787,478,478,478,477,14302
|
|
20240220,141800,2513574662,478,478,478,477,13531
|
|
20240220,141700,2507117444,478,478,478,478,18196
|
|
20240220,141600,2498419756,479,479,479,478,22421
|
|
20240220,141500,2487699416,478,478,479,478,10374
|
|
20240220,141400,2482736989,478,479,480,478,32433
|
|
20240220,141300,2467228396,479,479,479,478,14410
|
|
20240220,141200,2460336316,479,479,479,478,4237
|
|
20240220,141100,2458307230,479,481,481,479,33531
|
|
20240220,141000,2442222341,481,485,485,481,25905
|
|
20240220,140900,2429731639,485,479,485,479,44059
|
|
20240220,140800,2408493859,479,480,481,478,75815
|
|
20240220,140700,2372189898,479,480,480,479,1848
|
|
20240220,140600,2371303907,479,480,480,479,8765
|
|
20240220,140500,2367099743,480,479,480,479,30324
|
|
20240220,140400,2352574485,479,480,480,479,19099
|
|
20240220,140300,2343425859,480,481,481,480,52155
|
|
20240220,140200,2318391257,480,481,481,480,2121
|
|
20240220,140100,2317372845,480,482,482,480,3866
|
|
20240220,140000,2315514500,481,481,481,480,27168
|
|
20240220,135900,2302457608,481,481,482,481,379
|
|
20240220,135800,2302275230,481,481,481,481,20
|
|
20240220,135700,2302265610,481,482,482,481,7887
|
|
20240220,135600,2298471448,481,482,482,481,4211
|
|
20240220,135500,2296443655,482,482,482,482,230
|
|
20240220,135400,2296332795,482,481,482,481,705
|
|
20240220,135300,2295993085,481,482,482,481,18422
|
|
20240220,135200,2287131909,482,482,483,482,1806
|
|
20240220,135100,2286261316,483,483,483,481,2186
|
|
20240220,135000,2285207741,483,483,483,483,413
|
|
20240220,134900,2285008262,481,482,482,481,3923
|
|
20240220,134800,2283120843,483,482,483,482,2970
|
|
20240220,134700,2281689279,482,482,482,482,1163
|
|
20240220,134600,2281128713,482,482,482,482,3
|
|
20240220,134500,2281127267,482,483,483,481,30704
|
|
20240220,134400,2266342579,482,482,483,482,1602
|
|
20240220,134300,2265570214,483,482,483,482,204
|
|
20240220,134200,2265471686,483,483,483,482,2608
|
|
20240220,134100,2264213570,483,484,484,482,11314
|
|
20240220,134000,2258749466,485,485,485,483,3675
|
|
20240220,133900,2256968039,485,482,485,482,8625
|
|
20240220,133800,2252799153,483,483,483,482,14
|
|
20240220,133700,2252792400,483,483,483,482,225
|
|
20240220,133600,2252683907,482,482,483,482,3631
|
|
20240220,133500,2250933724,483,483,483,482,4185
|
|
20240220,133400,2248915039,483,482,483,481,6737
|
|
20240220,133300,2245667806,483,483,483,481,2111
|
|
20240220,133200,2244651118,482,482,483,482,4296
|
|
20240220,133100,2242579432,483,482,484,482,3106
|
|
20240220,133000,2241080832,482,484,484,482,14692
|
|
20240220,132900,2233989281,484,483,484,482,4025
|
|
20240220,132800,2232043707,483,484,484,482,8208
|
|
20240220,132700,2228079235,484,484,484,484,226
|
|
20240220,132600,2227969851,485,485,485,485,137
|
|
20240220,132500,2227903406,485,483,485,483,27410
|
|
20240220,132400,2214658957,483,482,483,482,7237
|
|
20240220,132300,2211170564,483,483,483,483,5590
|
|
20240220,132200,2208470594,483,483,483,482,1914
|
|
20240220,132100,2207548044,482,482,483,482,764
|
|
20240220,132000,2207179795,482,483,483,482,58
|
|
20240220,131900,2207151782,483,484,484,483,2487
|
|
20240220,131800,2205950560,484,483,484,483,110
|
|
20240220,131700,2205897420,482,484,484,482,2
|
|
20240220,131600,2205896454,482,483,483,482,11860
|
|
20240220,131500,2200170655,483,481,483,481,467
|
|
20240220,131400,2199946026,483,483,483,482,7902
|
|
20240220,131300,2196137247,482,482,482,482,10298
|
|
20240220,131200,2191173611,483,482,483,482,4682
|
|
20240220,131100,2188916253,483,483,483,483,628
|
|
20240220,131000,2188612929,483,482,483,482,621
|
|
20240220,130900,2188313006,482,481,482,481,4899
|
|
20240220,130800,2185952383,481,481,481,481,7778
|
|
20240220,130700,2182211165,481,482,482,481,9710
|
|
20240220,130600,2177540654,482,482,482,480,71618
|
|
20240220,130500,2143125572,482,482,482,482,12710
|
|
20240220,130400,2136999352,482,483,483,482,2090
|
|
20240220,130300,2135990972,482,483,483,481,64588
|
|
20240220,130200,2104879443,483,483,484,483,7769
|
|
20240220,130100,2101127015,483,483,483,483,222
|
|
20240220,130000,2101019789,484,484,484,484,1
|
|
20240220,125900,2101019305,483,485,485,483,1860
|
|
20240220,125800,2100120177,485,485,485,484,1857
|
|
20240220,125700,2099219633,485,484,485,483,14179
|
|
20240220,125600,2092369811,484,485,485,484,10089
|
|
20240220,125500,2087486734,485,485,485,484,429
|
|
20240220,125400,2087279071,484,485,485,484,777
|
|
20240220,125300,2086902497,485,484,485,484,57
|
|
20240220,125200,2086874906,485,484,485,484,2703
|
|
20240220,125100,2085566651,484,484,485,484,17124
|
|
20240220,125000,2077278625,484,485,486,484,300
|
|
20240220,124900,2077133125,485,487,487,485,3481
|
|
20240220,124800,2075444778,486,487,487,486,21023
|
|
20240220,124700,2065208897,487,484,487,484,11483
|
|
20240220,124600,2059637880,484,483,485,483,28474
|
|
20240220,124500,2045883216,483,484,485,482,13573
|
|
20240220,124400,2039321282,485,484,485,482,25968
|
|
20240220,124300,2026776306,484,484,484,484,1296
|
|
20240220,124200,2026149042,484,484,485,484,3018
|
|
20240220,124100,2024688329,484,483,484,483,25050
|
|
20240220,124000,2012589129,483,483,483,483,104
|
|
20240220,123900,2012538897,483,484,484,483,2144
|
|
20240220,123800,2011501204,484,484,484,482,42615
|
|
20240220,123700,1990939438,483,483,483,483,12
|
|
20240220,123600,1990933642,483,483,483,483,2022
|
|
20240220,123500,1989957016,483,485,485,483,7655
|
|
20240220,123400,1986255999,485,484,485,484,11626
|
|
20240220,123300,1980628865,484,484,484,484,100
|
|
20240220,123200,1980580465,485,485,485,484,7614
|
|
20240220,123100,1976888847,485,485,485,484,24682
|
|
20240220,123000,1964925526,485,486,486,485,11963
|
|
20240220,122900,1959123403,486,485,486,485,7530
|
|
20240220,122800,1955470853,485,485,486,485,1564
|
|
20240220,122700,1954712298,486,486,486,485,1577
|
|
20240220,122600,1953945886,486,486,486,486,2091
|
|
20240220,122500,1952929660,486,486,486,486,6999
|
|
20240220,122400,1949528146,486,485,486,485,149
|
|
20240220,122300,1949455782,485,486,486,485,8716
|
|
20240220,122200,1945221028,487,487,487,487,0
|
|
20240220,122100,1945221028,487,486,487,486,76
|
|
20240220,122000,1945184040,487,486,487,486,4801
|
|
20240220,121900,1942849953,486,486,488,486,13052
|
|
20240220,121800,1936506619,485,486,486,485,18650
|
|
20240220,121700,1927461351,486,486,486,485,32016
|
|
20240220,121600,1911901617,486,487,487,486,140
|
|
20240220,121500,1911833551,486,487,487,486,11037
|
|
20240220,121400,1906459496,488,487,488,487,903
|
|
20240220,121300,1906019732,487,488,488,487,1700
|
|
20240220,121200,1905190832,488,488,488,487,2823
|
|
20240220,121100,1903815479,488,487,488,487,503
|
|
20240220,121000,1903570072,487,488,488,487,803
|
|
20240220,120900,1903179001,488,488,488,488,19
|
|
20240220,120800,1903169729,488,488,488,488,15122
|
|
20240220,120700,1895790193,487,487,487,487,4030
|
|
20240220,120600,1893827583,488,488,488,488,581
|
|
20240220,120500,1893544055,488,487,488,487,10548
|
|
20240220,120400,1888406931,487,487,487,487,9200
|
|
20240220,120300,1883926531,487,487,487,487,2167
|
|
20240220,120200,1882871202,488,488,488,488,20
|
|
20240220,120100,1882861442,488,488,488,487,7633
|
|
20240220,120000,1879140141,488,488,488,488,108
|
|
20240220,115900,1879087437,488,488,488,488,52
|
|
20240220,115800,1879062061,488,488,488,488,0
|
|
20240220,115700,1879062061,488,489,489,488,4116
|
|
20240220,115600,1877053450,489,488,489,488,10708
|
|
20240220,115500,1871827945,488,488,488,488,2000
|
|
20240220,115400,1870851945,489,487,489,487,17365
|
|
20240220,115300,1862378137,487,486,487,486,20611
|
|
20240220,115200,1852345037,487,487,487,487,2
|
|
20240220,115100,1852344063,486,486,487,486,12461
|
|
20240220,115000,1846288001,486,487,487,486,14804
|
|
20240220,114900,1839092754,487,487,488,487,4226
|
|
20240220,114800,1837034691,486,486,487,486,20901
|
|
20240220,114700,1826870643,486,487,487,485,6559
|
|
20240220,114600,1823685968,487,487,487,486,5517
|
|
20240220,114500,1821004580,487,486,487,486,89
|
|
20240220,114400,1820961295,486,487,487,486,1725
|
|
20240220,114300,1820121591,487,487,487,486,10666
|
|
20240220,114200,1814928414,487,486,487,486,7880
|
|
20240220,114100,1811098733,486,486,486,486,301
|
|
20240220,114000,1810952447,486,487,487,486,69
|
|
20240220,113900,1810918878,487,486,487,486,5206
|
|
20240220,113800,1808383559,487,487,487,486,984
|
|
20240220,113700,1807905101,487,488,488,487,10202
|
|
20240220,113600,1802936726,487,487,487,487,4763
|
|
20240220,113500,1800617145,487,487,487,487,914
|
|
20240220,113400,1800172027,488,487,488,487,3004
|
|
20240220,113300,1798707732,486,487,487,486,5199
|
|
20240220,113200,1796175822,487,485,487,485,2231
|
|
20240220,113100,1795089329,485,485,486,485,3927
|
|
20240220,113000,1793184229,485,485,485,485,554
|
|
20240220,112900,1792915539,485,486,486,485,1799
|
|
20240220,112800,1792042362,486,487,487,486,61
|
|
20240220,112700,1792012706,486,488,488,486,1374
|
|
20240220,112600,1791344847,487,486,487,486,3415
|
|
20240220,112500,1789683617,485,485,487,485,1061
|
|
20240220,112400,1789169012,485,485,487,485,514
|
|
20240220,112300,1788918722,485,485,487,485,18918
|
|
20240220,112200,1779727485,486,486,487,485,7371
|
|
20240220,112100,1776143283,487,485,487,485,10201
|
|
20240220,112000,1771185721,485,485,485,485,21835
|
|
20240220,111900,1760595746,485,484,485,483,8493
|
|
20240220,111800,1756485144,485,485,485,485,29
|
|
20240220,111700,1756471079,483,485,485,483,152
|
|
20240220,111600,1756397363,485,485,485,485,355
|
|
20240220,111500,1756225188,483,485,485,483,272
|
|
20240220,111400,1756093806,482,485,485,482,66059
|
|
20240220,111300,1724152878,485,486,486,485,3064
|
|
20240220,111200,1722666775,486,486,486,486,23
|
|
20240220,111100,1722655597,486,485,486,485,1659
|
|
20240220,111000,1721850480,485,484,485,484,23651
|
|
20240220,110900,1710380521,484,485,485,484,534
|
|
20240220,110800,1710121562,484,485,485,484,5141
|
|
20240220,110700,1707633101,484,486,486,484,60672
|
|
20240220,110600,1678172180,487,486,487,486,7602
|
|
20240220,110500,1674470201,486,486,487,486,1186
|
|
20240220,110400,1673892943,487,487,487,487,3418
|
|
20240220,110300,1672228377,487,487,487,487,202
|
|
20240220,110200,1672130003,487,487,487,487,14923
|
|
20240220,110100,1664862502,488,489,489,488,3327
|
|
20240220,110000,1663238916,489,488,489,487,16386
|
|
20240220,105900,1655248793,488,488,488,488,358
|
|
20240220,105800,1655074089,488,488,489,487,1485
|
|
20240220,105700,1654350129,488,487,488,487,95
|
|
20240220,105600,1654303778,487,488,489,487,8479
|
|
20240220,105500,1650173603,488,487,488,487,8490
|
|
20240220,105400,1646030877,488,488,489,488,15615
|
|
20240220,105300,1638410732,488,489,489,488,753
|
|
20240220,105200,1638042759,489,488,489,488,68
|
|
20240220,105100,1638009569,489,488,489,488,10041
|
|
20240220,105000,1633109560,487,488,488,487,1375
|
|
20240220,104900,1632439934,487,487,487,487,9200
|
|
20240220,104800,1627959534,488,488,488,488,4619
|
|
20240220,104700,1625705462,488,488,489,488,3591
|
|
20240220,104600,1623953046,487,488,488,487,223
|
|
20240220,104500,1623844224,488,488,488,488,872
|
|
20240220,104400,1623418688,488,488,489,488,5694
|
|
20240220,104300,1620640015,488,488,489,487,13367
|
|
20240220,104200,1614116909,488,487,488,487,356
|
|
20240220,104100,1613943482,487,488,488,487,3114
|
|
20240220,104000,1612424690,488,489,489,488,3702
|
|
20240220,103900,1610617092,489,489,489,487,23913
|
|
20240220,103800,1598942203,488,489,489,488,9861
|
|
20240220,103700,1594129535,489,488,489,487,17911
|
|
20240220,103600,1585389192,488,489,489,488,21136
|
|
20240220,103500,1575069688,489,489,490,489,1264
|
|
20240220,103400,1574451579,489,488,489,488,5648
|
|
20240220,103300,1571689762,488,488,490,488,21232
|
|
20240220,103200,1561304878,488,489,490,488,13476
|
|
20240220,103100,1554717263,489,488,489,488,7105
|
|
20240220,103000,1551243178,490,489,490,489,30393
|
|
20240220,102900,1536378494,489,488,489,488,33206
|
|
20240220,102800,1520171648,488,487,488,487,1755
|
|
20240220,102700,1519316962,487,486,488,486,12731
|
|
20240220,102600,1513116970,487,486,487,486,2137
|
|
20240220,102500,1512076791,487,486,487,486,2549
|
|
20240220,102400,1510836469,486,486,488,486,41041
|
|
20240220,102300,1490870354,486,486,486,485,8586
|
|
20240220,102200,1486698536,486,485,486,485,9011
|
|
20240220,102100,1482319292,486,486,486,485,2645
|
|
20240220,102000,1481035462,486,486,486,486,3125
|
|
20240220,101900,1479516712,485,486,486,485,21522
|
|
20240220,101800,1469065428,486,487,487,486,19564
|
|
20240220,101700,1459543288,487,486,487,486,215
|
|
20240220,101600,1459438796,486,486,487,486,7284
|
|
20240220,101500,1455896717,487,487,487,487,2668
|
|
20240220,101400,1454597401,486,486,487,485,5457
|
|
20240220,101300,1451944609,486,486,486,485,10584
|
|
20240220,101200,1446800981,486,486,486,485,1903
|
|
20240220,101100,1445877036,486,486,486,486,2501
|
|
20240220,101000,1444661550,486,486,486,485,5116
|
|
20240220,100900,1442175679,486,485,486,485,1413
|
|
20240220,100800,1441490051,486,485,486,484,34254
|
|
20240220,100700,1424896578,485,486,486,485,3508
|
|
20240220,100600,1423195010,486,484,486,483,11964
|
|
20240220,100500,1417400328,485,483,485,483,13091
|
|
20240220,100400,1411064214,483,483,484,483,1252
|
|
20240220,100300,1410458710,483,484,484,483,3656
|
|
20240220,100200,1408690112,484,484,484,484,4737
|
|
20240220,100100,1406397404,483,483,484,483,8861
|
|
20240220,100000,1402114767,483,484,484,482,7760
|
|
20240220,095900,1398366624,484,484,484,483,6028
|
|
20240220,095800,1395454259,484,483,484,483,2449
|
|
20240220,095700,1394270070,484,483,484,483,33195
|
|
20240220,095600,1378229829,484,483,484,483,9371
|
|
20240220,095500,1373701034,484,484,485,483,13790
|
|
20240220,095400,1367027167,485,485,485,484,7041
|
|
20240220,095300,1363615044,485,485,485,484,2400
|
|
20240220,095200,1362451248,485,485,485,484,654
|
|
20240220,095100,1362134310,484,484,484,483,6293
|
|
20240220,095000,1359092857,484,484,485,484,21379
|
|
20240220,094900,1348745302,485,484,485,484,2990
|
|
20240220,094800,1347295996,485,485,485,484,10977
|
|
20240220,094700,1341972743,484,485,485,484,3198
|
|
20240220,094600,1340422462,485,486,486,485,3316
|
|
20240220,094500,1338813219,486,485,486,485,11578
|
|
20240220,094400,1333196871,486,485,486,485,18139
|
|
20240220,094300,1324393245,486,484,488,484,17996
|
|
20240220,094200,1315636392,485,484,485,484,14446
|
|
20240220,094100,1308638431,484,484,485,483,24643
|
|
20240220,094000,1296708055,484,483,484,483,3253
|
|
20240220,093900,1295136841,483,484,484,483,17059
|
|
20240220,093800,1286896896,485,484,485,483,9791
|
|
20240220,093700,1282158189,483,483,484,482,26487
|
|
20240220,093600,1269367180,483,482,483,482,11582
|
|
20240220,093500,1263781737,482,482,483,481,15924
|
|
20240220,093400,1256106412,483,483,483,481,43898
|
|
20240220,093300,1234966601,483,484,485,483,34803
|
|
20240220,093200,1218147876,484,484,485,484,16888
|
|
20240220,093100,1209973541,484,482,485,482,71477
|
|
20240220,093000,1175426950,482,482,482,481,12613
|
|
20240220,092900,1169348988,481,481,482,480,43786
|
|
20240220,092800,1148294258,482,482,482,481,13338
|
|
20240220,092700,1141877593,482,482,482,480,66854
|
|
20240220,092600,1109710561,482,483,483,481,26457
|
|
20240220,092500,1096966588,482,483,483,481,28383
|
|
20240220,092400,1083301693,482,480,482,478,79689
|
|
20240220,092300,1045037397,480,479,481,479,86430
|
|
20240220,092200,1003539996,480,481,482,478,95406
|
|
20240220,092100,957741114,481,485,486,480,267472
|
|
20240220,092000,828701054,485,489,489,485,165909
|
|
20240220,091900,748038118,489,488,489,487,9387
|
|
20240220,091800,743461191,487,488,489,486,63007
|
|
20240220,091700,712774252,488,488,489,487,21382
|
|
20240220,091600,702338821,488,488,489,487,20550
|
|
20240220,091500,692311048,489,488,489,486,57797
|
|
20240220,091400,664161825,488,486,490,485,117680
|
|
20240220,091300,606790855,486,486,487,485,60769
|
|
20240220,091200,577243475,485,490,491,485,178993
|
|
20240220,091100,490002098,490,492,493,488,146723
|
|
20240220,091000,418154013,493,492,493,490,53150
|
|
20240220,090900,392041391,492,491,493,490,80851
|
|
20240220,090800,352337832,492,493,495,491,117779
|
|
20240220,090700,294385372,492,493,495,492,46059
|
|
20240220,090600,271669058,493,499,500,493,113043
|
|
20240220,090500,215674043,499,497,499,497,17135
|
|
20240220,090400,207147748,497,495,497,494,55867
|
|
20240220,090300,179486286,496,499,500,496,63086
|
|
20240220,090200,148065024,499,498,501,498,52106
|
|
20240220,090100,122066190,498,501,501,497,46465
|
|
20240220,090000,98900760,501,499,504,497,198185
|