624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192100,2582242579,473,473,473,473,146559
|
|
20240221,192000,2582242579,473,473,473,473,0
|
|
20240221,191900,2582242579,473,473,473,473,0
|
|
20240221,191800,2582242579,473,473,473,473,0
|
|
20240221,191700,2582242579,473,473,473,473,0
|
|
20240221,191600,2582242579,473,473,473,473,0
|
|
20240221,191500,2582242579,473,473,473,473,0
|
|
20240221,191400,2582242579,473,473,473,473,0
|
|
20240221,191300,2582242579,473,473,473,473,0
|
|
20240221,191200,2582242579,473,473,473,473,0
|
|
20240221,191100,2582242579,473,473,473,473,0
|
|
20240221,191000,2582242579,473,473,473,473,0
|
|
20240221,190900,2582242579,473,473,473,473,0
|
|
20240221,190800,2582242579,473,473,473,473,0
|
|
20240221,190700,2582242579,473,473,473,473,0
|
|
20240221,190600,2582242579,473,473,473,473,0
|
|
20240221,190500,2582242579,473,473,473,473,0
|
|
20240221,190400,2582242579,473,473,473,473,0
|
|
20240221,190300,2582242579,473,473,473,473,0
|
|
20240221,190200,2582242579,473,473,473,473,0
|
|
20240221,190100,2582242579,473,473,473,473,0
|
|
20240221,190000,2582242579,473,473,473,473,0
|
|
20240221,185900,2582242579,473,473,473,473,0
|
|
20240221,185800,2582242579,473,473,473,473,0
|
|
20240221,185700,2582242579,473,473,473,473,0
|
|
20240221,185600,2582242579,473,473,473,473,0
|
|
20240221,185500,2582242579,473,473,473,473,0
|
|
20240221,185400,2582242579,473,473,473,473,0
|
|
20240221,185300,2582242579,473,473,473,473,0
|
|
20240221,185200,2582242579,473,473,473,473,0
|
|
20240221,185100,2582242579,473,473,473,473,146559
|
|
20240221,185000,2582242579,473,473,473,473,0
|
|
20240221,184900,2582242579,473,473,473,473,0
|
|
20240221,184800,2582242579,473,473,473,473,0
|
|
20240221,184700,2582242579,473,473,473,473,0
|
|
20240221,184600,2582242579,473,473,473,473,0
|
|
20240221,184500,2582242579,473,473,473,473,0
|
|
20240221,184400,2582242579,473,473,473,473,0
|
|
20240221,184300,2582242579,473,473,473,473,0
|
|
20240221,184200,2582242579,473,473,473,473,0
|
|
20240221,184100,2582242579,473,473,473,473,0
|
|
20240221,184000,2582242579,473,473,473,473,0
|
|
20240221,183900,2582242579,473,473,473,473,0
|
|
20240221,183800,2582242579,473,473,473,473,0
|
|
20240221,183700,2582242579,473,473,473,473,0
|
|
20240221,183600,2582242579,473,473,473,473,0
|
|
20240221,183500,2582242579,473,473,473,473,0
|
|
20240221,183400,2582242579,473,473,473,473,0
|
|
20240221,183300,2582242579,473,473,473,473,0
|
|
20240221,183200,2582242579,473,473,473,473,0
|
|
20240221,183100,2582242579,473,473,473,473,0
|
|
20240221,183000,2582242579,473,473,473,473,0
|
|
20240221,182900,2582242579,473,473,473,473,0
|
|
20240221,182800,2582242579,473,473,473,473,0
|
|
20240221,182700,2582242579,473,473,473,473,0
|
|
20240221,182600,2582242579,473,473,473,473,0
|
|
20240221,182500,2582242579,473,473,473,473,0
|
|
20240221,182400,2582242579,473,473,473,473,0
|
|
20240221,182300,2582242579,473,473,473,473,0
|
|
20240221,182200,2582242579,473,473,473,473,0
|
|
20240221,182100,2582242579,473,473,473,473,146559
|
|
20240221,182000,2582242579,473,473,473,473,0
|
|
20240221,181900,2582242579,473,473,473,473,0
|
|
20240221,181800,2582242579,473,473,473,473,0
|
|
20240221,181700,2582242579,473,473,473,473,0
|
|
20240221,181600,2582242579,473,473,473,473,0
|
|
20240221,181500,2582242579,473,473,473,473,0
|
|
20240221,181400,2582242579,473,473,473,473,0
|
|
20240221,181300,2582242579,473,473,473,473,0
|
|
20240221,181200,2582242579,473,473,473,473,0
|
|
20240221,181100,2582242579,473,473,473,473,0
|
|
20240221,181000,2582242579,473,473,473,473,0
|
|
20240221,180900,2582242579,473,473,473,473,0
|
|
20240221,180800,2582242579,473,473,473,473,0
|
|
20240221,180700,2582242579,473,473,473,473,0
|
|
20240221,180600,2582242579,473,473,473,473,0
|
|
20240221,180500,2582242579,473,473,473,473,0
|
|
20240221,180400,2582242579,473,473,473,473,0
|
|
20240221,180300,2582242579,473,473,473,473,0
|
|
20240221,180200,2582242579,473,473,473,473,0
|
|
20240221,180100,2582242579,473,473,473,473,0
|
|
20240221,180000,2582242579,473,473,473,473,0
|
|
20240221,175900,2582242579,473,473,473,473,0
|
|
20240221,175800,2582242579,473,473,473,473,0
|
|
20240221,175700,2582242579,473,473,473,473,0
|
|
20240221,175600,2582242579,473,473,473,473,0
|
|
20240221,175500,2582242579,473,473,473,473,0
|
|
20240221,175400,2582242579,473,473,473,473,0
|
|
20240221,175300,2582242579,473,473,473,473,0
|
|
20240221,175200,2582242579,473,473,473,473,0
|
|
20240221,175100,2582242579,473,473,473,473,146559
|
|
20240221,175000,2582242579,473,473,473,473,0
|
|
20240221,174900,2582242579,473,473,473,473,0
|
|
20240221,174800,2582242579,473,473,473,473,0
|
|
20240221,174700,2582242579,473,473,473,473,0
|
|
20240221,174600,2582242579,473,473,473,473,0
|
|
20240221,174500,2582242579,473,473,473,473,0
|
|
20240221,174400,2582242579,473,473,473,473,0
|
|
20240221,174300,2582242579,473,473,473,473,0
|
|
20240221,174200,2582242579,473,473,473,473,0
|
|
20240221,174100,2582242579,473,473,473,473,0
|
|
20240221,174000,2582242579,473,473,473,473,0
|
|
20240221,173900,2582242579,473,473,473,473,0
|
|
20240221,173800,2582242579,473,473,473,473,0
|
|
20240221,173700,2582242579,473,473,473,473,0
|
|
20240221,173600,2582242579,473,473,473,473,0
|
|
20240221,173500,2582242579,473,473,473,473,0
|
|
20240221,173400,2582242579,473,473,473,473,0
|
|
20240221,173300,2582242579,473,473,473,473,0
|
|
20240221,173200,2582242579,473,473,473,473,0
|
|
20240221,173100,2582242579,473,473,473,473,0
|
|
20240221,173000,2582242579,473,473,473,473,0
|
|
20240221,172900,2582242579,473,473,473,473,0
|
|
20240221,172800,2582242579,473,473,473,473,0
|
|
20240221,172700,2582242579,473,473,473,473,0
|
|
20240221,172600,2582242579,473,473,473,473,0
|
|
20240221,172500,2582242579,473,473,473,473,0
|
|
20240221,172400,2582242579,473,473,473,473,0
|
|
20240221,172300,2582242579,473,473,473,473,0
|
|
20240221,172200,2582242579,473,473,473,473,0
|
|
20240221,172100,2582242579,473,473,473,473,146559
|
|
20240221,172000,2582242579,473,473,473,473,0
|
|
20240221,171900,2582242579,473,473,473,473,0
|
|
20240221,171800,2582242579,473,473,473,473,0
|
|
20240221,171700,2582242579,473,473,473,473,0
|
|
20240221,171600,2582242579,473,473,473,473,0
|
|
20240221,171500,2582242579,473,473,473,473,0
|
|
20240221,171400,2582242579,473,473,473,473,0
|
|
20240221,171300,2582242579,473,473,473,473,0
|
|
20240221,171200,2582242579,473,473,473,473,0
|
|
20240221,171100,2582242579,473,473,473,473,0
|
|
20240221,171000,2582242579,473,473,473,473,0
|
|
20240221,170900,2582242579,473,473,473,473,0
|
|
20240221,170800,2582242579,473,473,473,473,0
|
|
20240221,170700,2582242579,473,473,473,473,0
|
|
20240221,170600,2582242579,473,473,473,473,0
|
|
20240221,170500,2582242579,473,473,473,473,0
|
|
20240221,170400,2582242579,473,473,473,473,0
|
|
20240221,170300,2582242579,473,473,473,473,0
|
|
20240221,170200,2582242579,473,473,473,473,0
|
|
20240221,170100,2582242579,473,473,473,473,0
|
|
20240221,170000,2582242579,473,473,473,473,0
|
|
20240221,165900,2582242579,473,473,473,473,0
|
|
20240221,165800,2582242579,473,473,473,473,0
|
|
20240221,165700,2582242579,473,473,473,473,0
|
|
20240221,165600,2582242579,473,473,473,473,0
|
|
20240221,165500,2582242579,473,473,473,473,0
|
|
20240221,165400,2582242579,473,473,473,473,0
|
|
20240221,165300,2582242579,473,473,473,473,0
|
|
20240221,165200,2582242579,473,473,473,473,0
|
|
20240221,165100,2582242579,473,473,473,473,146559
|
|
20240221,165000,2582242579,473,473,473,473,0
|
|
20240221,164900,2582242579,473,473,473,473,0
|
|
20240221,164800,2582242579,473,473,473,473,0
|
|
20240221,164700,2582242579,473,473,473,473,0
|
|
20240221,164600,2582242579,473,473,473,473,0
|
|
20240221,164500,2582242579,473,473,473,473,0
|
|
20240221,164400,2582242579,473,473,473,473,0
|
|
20240221,164300,2582242579,473,473,473,473,0
|
|
20240221,164200,2582242579,473,473,473,473,0
|
|
20240221,164100,2582242579,473,473,473,473,0
|
|
20240221,164000,2582242579,473,473,473,473,0
|
|
20240221,163900,2582242579,473,473,473,473,0
|
|
20240221,163800,2582242579,473,473,473,473,0
|
|
20240221,163700,2582242579,473,473,473,473,0
|
|
20240221,163600,2582242579,473,473,473,473,0
|
|
20240221,163500,2582242579,473,473,473,473,0
|
|
20240221,163400,2582242579,473,473,473,473,0
|
|
20240221,163300,2582242579,473,473,473,473,0
|
|
20240221,163200,2582242579,473,473,473,473,0
|
|
20240221,163100,2582242579,473,473,473,473,0
|
|
20240221,163000,2582242579,473,473,473,473,0
|
|
20240221,162900,2582242579,473,473,473,473,0
|
|
20240221,162800,2582242579,473,473,473,473,0
|
|
20240221,162700,2582242579,473,473,473,473,0
|
|
20240221,162600,2582242579,473,473,473,473,0
|
|
20240221,162500,2582242579,473,473,473,473,0
|
|
20240221,162400,2582242579,473,473,473,473,0
|
|
20240221,162300,2582242579,473,473,473,473,0
|
|
20240221,162200,2582242579,473,473,473,473,0
|
|
20240221,162100,2582242579,473,473,473,473,146559
|
|
20240221,162000,2582242579,473,473,473,473,0
|
|
20240221,161900,2582242579,473,473,473,473,0
|
|
20240221,161800,2582242579,473,473,473,473,0
|
|
20240221,161700,2582242579,473,473,473,473,0
|
|
20240221,161600,2582242579,473,473,473,473,0
|
|
20240221,161500,2582242579,473,473,473,473,0
|
|
20240221,161400,2582242579,473,473,473,473,0
|
|
20240221,161300,2582242579,473,473,473,473,0
|
|
20240221,161200,2582242579,473,473,473,473,0
|
|
20240221,161100,2582242579,473,473,473,473,0
|
|
20240221,161000,2582242579,473,473,473,473,0
|
|
20240221,160900,2582242579,473,473,473,473,0
|
|
20240221,160800,2582242579,473,473,473,473,0
|
|
20240221,160700,2582242579,473,473,473,473,0
|
|
20240221,160600,2582242579,473,473,473,473,0
|
|
20240221,160500,2582242579,473,473,473,473,0
|
|
20240221,160400,2582242579,473,473,473,473,0
|
|
20240221,160300,2582242579,473,473,473,473,0
|
|
20240221,160200,2582242579,473,473,473,473,0
|
|
20240221,160100,2582242579,473,473,473,473,0
|
|
20240221,160000,2582242579,473,473,473,473,0
|
|
20240221,155900,2582242579,473,473,473,473,0
|
|
20240221,155800,2582242579,473,473,473,473,0
|
|
20240221,155700,2582242579,473,473,473,473,0
|
|
20240221,155600,2582242579,473,473,473,473,0
|
|
20240221,155500,2582242579,473,473,473,473,0
|
|
20240221,155400,2582242579,473,473,473,473,0
|
|
20240221,155300,2582242579,473,473,473,473,0
|
|
20240221,155200,2582242579,473,473,473,473,0
|
|
20240221,155100,2582242579,473,473,473,473,146559
|
|
20240221,155000,2582242579,473,473,473,473,0
|
|
20240221,154900,2582242579,473,473,473,473,0
|
|
20240221,154800,2582242579,473,473,473,473,0
|
|
20240221,154700,2582242579,473,473,473,473,0
|
|
20240221,154600,2582242579,473,473,473,473,0
|
|
20240221,154500,2582242579,473,473,473,473,0
|
|
20240221,154400,2582242579,473,473,473,473,0
|
|
20240221,154300,2582242579,473,473,473,473,0
|
|
20240221,154200,2582242579,473,473,473,473,0
|
|
20240221,154100,2582242579,473,473,473,473,0
|
|
20240221,154000,2582242579,473,473,473,473,0
|
|
20240221,153900,2582242579,473,473,473,473,0
|
|
20240221,153800,2582242579,473,473,473,473,0
|
|
20240221,153700,2582242579,473,473,473,473,0
|
|
20240221,153600,2582242579,473,473,473,473,0
|
|
20240221,153500,2582242579,473,473,473,473,0
|
|
20240221,153400,2582242579,473,473,473,473,0
|
|
20240221,153300,2582242579,473,473,473,473,0
|
|
20240221,153200,2582242579,473,473,473,473,0
|
|
20240221,153100,2582242579,473,473,473,473,0
|
|
20240221,153000,2582242579,473,473,473,473,146559
|
|
20240221,152900,2512920172,470,470,470,470,0
|
|
20240221,152800,2512920172,470,470,470,470,0
|
|
20240221,152700,2512920172,470,470,470,470,0
|
|
20240221,152600,2512920172,470,470,470,470,0
|
|
20240221,152500,2512920172,470,470,470,470,0
|
|
20240221,152400,2512920172,470,470,470,470,0
|
|
20240221,152300,2512920172,470,470,470,470,0
|
|
20240221,152200,2512920172,470,470,470,470,0
|
|
20240221,152100,2512920172,470,470,470,470,0
|
|
20240221,152000,2512920172,470,470,470,470,0
|
|
20240221,151900,2512920172,470,468,470,467,29610
|
|
20240221,151800,2499051129,468,470,470,467,18466
|
|
20240221,151700,2490410444,470,469,470,468,13680
|
|
20240221,151600,2483991331,469,468,469,468,75845
|
|
20240221,151500,2448492371,467,468,468,466,31314
|
|
20240221,151400,2433865823,468,469,470,468,59579
|
|
20240221,151300,2405963244,469,471,471,469,62129
|
|
20240221,151200,2376792967,471,470,471,469,60890
|
|
20240221,151100,2348150489,471,469,471,469,24979
|
|
20240221,151000,2336417373,469,470,471,469,82911
|
|
20240221,150900,2297463669,471,467,471,466,115554
|
|
20240221,150800,2243396509,467,464,468,464,101633
|
|
20240221,150700,2196026522,465,460,465,460,97847
|
|
20240221,150600,2150805225,460,460,461,460,8315
|
|
20240221,150500,2146980283,460,461,461,460,18858
|
|
20240221,150400,2138298669,461,461,461,461,123
|
|
20240221,150300,2138241966,461,459,461,459,34227
|
|
20240221,150200,2122506444,459,459,460,458,215978
|
|
20240221,150100,2023455351,459,460,460,459,9128
|
|
20240221,150000,2019264721,460,460,460,459,66911
|
|
20240221,145900,1988495643,460,460,461,460,45641
|
|
20240221,145800,1967499806,460,460,461,460,18566
|
|
20240221,145700,1958954207,461,461,461,460,1297
|
|
20240221,145600,1958357525,461,461,461,460,2260
|
|
20240221,145500,1957315765,460,461,461,460,10361
|
|
20240221,145400,1952549287,461,460,462,460,22268
|
|
20240221,145300,1942304809,461,461,461,460,2550
|
|
20240221,145200,1941130259,461,461,461,461,27113
|
|
20240221,145100,1928631166,461,461,461,461,17
|
|
20240221,145000,1928623329,461,461,461,460,112711
|
|
20240221,144900,1876683214,461,462,462,461,3998
|
|
20240221,144800,1874837420,462,461,462,461,6256
|
|
20240221,144700,1871951892,462,462,462,461,17816
|
|
20240221,144600,1863738565,462,461,462,461,2075
|
|
20240221,144500,1862780408,461,462,462,461,9383
|
|
20240221,144400,1858450462,462,462,462,462,14676
|
|
20240221,144300,1851670150,462,462,463,462,1199
|
|
20240221,144200,1851115102,462,462,462,462,13730
|
|
20240221,144100,1844771842,461,462,462,461,8989
|
|
20240221,144000,1840625924,462,462,462,462,1029
|
|
20240221,143900,1840150526,462,462,463,461,1914
|
|
20240221,143800,1839265965,462,463,463,462,10200
|
|
20240221,143700,1834553520,463,462,463,462,2979
|
|
20240221,143600,1833175722,462,462,462,462,4010
|
|
20240221,143500,1831323102,462,462,462,462,1014
|
|
20240221,143400,1830854634,462,462,463,461,36575
|
|
20240221,143300,1813986438,462,462,462,462,4103
|
|
20240221,143200,1812090852,461,462,462,461,7021
|
|
20240221,143100,1808849551,462,462,462,462,1155
|
|
20240221,143000,1808315941,463,463,463,462,4339
|
|
20240221,142900,1806311271,463,462,463,462,1719
|
|
20240221,142800,1805516992,462,463,463,462,6238
|
|
20240221,142700,1802634982,462,462,462,462,1001
|
|
20240221,142600,1802172520,462,463,463,462,3099
|
|
20240221,142500,1800740685,462,462,463,461,23208
|
|
20240221,142400,1790020325,462,463,463,461,109451
|
|
20240221,142300,1739505373,463,463,463,463,10120
|
|
20240221,142200,1734819813,463,463,463,462,17560
|
|
20240221,142100,1726689534,463,463,463,462,8087
|
|
20240221,142000,1722945254,463,463,463,462,13901
|
|
20240221,141900,1716512356,463,463,464,463,28450
|
|
20240221,141800,1703340003,463,464,464,463,1164
|
|
20240221,141700,1702799908,464,464,464,464,219
|
|
20240221,141600,1702698292,464,464,465,464,10067
|
|
20240221,141500,1698027200,463,464,464,463,1317
|
|
20240221,141400,1697417203,464,463,464,463,5
|
|
20240221,141300,1697414887,463,464,464,463,1444
|
|
20240221,141200,1696744872,464,464,464,464,523
|
|
20240221,141100,1696502200,463,464,464,463,102
|
|
20240221,141000,1696454874,463,465,465,463,15132
|
|
20240221,140900,1689428138,465,464,465,464,22031
|
|
20240221,140800,1679205752,463,464,464,463,1183
|
|
20240221,140700,1678657923,464,464,464,463,17958
|
|
20240221,140600,1670340413,464,465,465,464,7581
|
|
20240221,140500,1666820279,465,464,465,464,912
|
|
20240221,140400,1666396937,464,464,465,464,3491
|
|
20240221,140300,1664777112,464,464,465,464,2663
|
|
20240221,140200,1663540980,464,464,464,464,2153
|
|
20240221,140100,1662541988,464,465,465,464,11205
|
|
20240221,140000,1657341832,465,465,465,464,4665
|
|
20240221,135900,1655177270,464,465,465,464,1485
|
|
20240221,135800,1654487220,465,465,465,465,3215
|
|
20240221,135700,1652992245,464,465,465,464,1115
|
|
20240221,135600,1652474400,465,465,465,465,1706
|
|
20240221,135500,1651681110,465,465,465,465,1003
|
|
20240221,135400,1651214715,465,465,465,465,901
|
|
20240221,135300,1650795750,464,464,464,464,50
|
|
20240221,135200,1650772550,465,466,466,464,4399
|
|
20240221,135100,1648727021,464,464,466,464,390
|
|
20240221,135000,1648546059,465,465,465,465,1275
|
|
20240221,134900,1647953184,465,465,465,465,50
|
|
20240221,134800,1647929934,465,465,465,465,518
|
|
20240221,134700,1647689064,465,465,465,464,485
|
|
20240221,134600,1647463547,465,465,465,464,16233
|
|
20240221,134500,1639919019,466,466,466,466,1203
|
|
20240221,134400,1639358421,466,465,466,465,249
|
|
20240221,134300,1639242620,466,466,466,465,4018
|
|
20240221,134200,1637374232,465,465,466,465,54
|
|
20240221,134100,1637349070,465,466,466,465,258
|
|
20240221,134000,1637228848,465,466,466,465,8237
|
|
20240221,133900,1633396647,467,466,467,466,1264
|
|
20240221,133800,1632807618,467,466,467,466,949
|
|
20240221,133700,1632364922,467,467,467,466,6063
|
|
20240221,133600,1629533502,468,465,468,465,45529
|
|
20240221,133500,1608303356,465,465,465,464,26127
|
|
20240221,133400,1596155338,464,464,464,464,4
|
|
20240221,133300,1596153482,464,464,464,463,10564
|
|
20240221,133200,1591259848,464,464,464,464,18
|
|
20240221,133100,1591251496,464,464,464,464,929
|
|
20240221,133000,1590820440,464,464,464,464,3213
|
|
20240221,132900,1589329608,464,463,464,463,981
|
|
20240221,132800,1588875203,463,463,463,462,2105
|
|
20240221,132700,1587900589,463,463,463,463,10308
|
|
20240221,132600,1583127985,463,463,463,463,8948
|
|
20240221,132500,1578985061,463,464,464,463,9827
|
|
20240221,132400,1574434043,464,464,465,463,3015
|
|
20240221,132300,1573035681,463,464,464,463,11259
|
|
20240221,132200,1567816672,463,463,464,463,3082
|
|
20240221,132100,1566389670,463,463,464,463,10525
|
|
20240221,132000,1561516135,463,464,464,463,5552
|
|
20240221,131900,1558945549,464,464,464,464,189
|
|
20240221,131800,1558857853,464,465,465,464,8195
|
|
20240221,131700,1555055262,465,465,465,464,1055
|
|
20240221,131600,1554564688,465,464,465,464,131
|
|
20240221,131500,1554503874,465,464,465,464,298
|
|
20240221,131400,1554365524,465,465,465,465,57
|
|
20240221,131300,1554339019,465,465,465,465,2
|
|
20240221,131200,1554338089,463,463,463,463,3
|
|
20240221,131100,1554336700,465,465,465,465,631
|
|
20240221,131000,1554043285,464,464,464,464,4592
|
|
20240221,130900,1551912597,464,464,464,464,418
|
|
20240221,130800,1551718645,464,464,465,464,4285
|
|
20240221,130700,1549728404,464,464,464,464,9988
|
|
20240221,130600,1545093972,464,463,464,463,2559
|
|
20240221,130500,1543907097,464,464,464,464,481
|
|
20240221,130400,1543683913,463,464,465,463,5017
|
|
20240221,130300,1541355434,464,463,464,462,44514
|
|
20240221,130200,1520745465,464,464,464,464,999
|
|
20240221,130100,1520281929,464,464,464,464,11273
|
|
20240221,130000,1515051257,464,465,465,464,3403
|
|
20240221,125900,1513472206,465,465,465,464,1620
|
|
20240221,125800,1512718907,465,465,465,465,4848
|
|
20240221,125700,1510464587,465,465,465,464,1830
|
|
20240221,125600,1509613904,465,465,465,465,250
|
|
20240221,125500,1509497654,465,465,465,465,1019
|
|
20240221,125400,1509023819,465,464,465,464,3247
|
|
20240221,125300,1507515210,464,465,465,464,1293
|
|
20240221,125200,1506915061,465,465,466,465,4497
|
|
20240221,125100,1504823522,465,466,466,465,160
|
|
20240221,125000,1504748971,466,465,466,465,751
|
|
20240221,124900,1504399606,465,466,466,465,8124
|
|
20240221,124800,1500621932,466,466,466,466,15
|
|
20240221,124700,1500614942,465,465,466,465,23
|
|
20240221,124600,1500604246,465,465,465,465,2048
|
|
20240221,124500,1499651926,466,466,466,466,960
|
|
20240221,124400,1499204566,466,466,466,466,22303
|
|
20240221,124300,1488811368,466,466,467,466,1922
|
|
20240221,124200,1487915715,466,466,466,466,16725
|
|
20240221,124100,1480121865,467,467,467,467,10
|
|
20240221,124000,1480117195,467,467,467,467,1411
|
|
20240221,123900,1479458258,467,467,467,467,8094
|
|
20240221,123800,1475678360,466,464,466,464,10647
|
|
20240221,123700,1470721393,465,465,465,465,2176
|
|
20240221,123600,1469709553,464,464,464,464,8272
|
|
20240221,123500,1465871345,464,464,465,464,2639
|
|
20240221,123400,1464646828,464,464,464,464,1269
|
|
20240221,123300,1464058012,465,466,466,465,75
|
|
20240221,123200,1464023116,465,464,466,464,10912
|
|
20240221,123100,1458949157,464,465,465,464,3813
|
|
20240221,123000,1457179304,465,465,465,465,1974
|
|
20240221,122900,1456261394,465,465,465,465,718
|
|
20240221,122800,1455927524,465,465,465,465,2050
|
|
20240221,122700,1454974274,465,464,465,464,12656
|
|
20240221,122600,1449099965,464,464,464,464,8528
|
|
20240221,122500,1445142973,464,465,465,464,426
|
|
20240221,122400,1444945108,465,464,465,464,9757
|
|
20240221,122300,1440416803,465,465,465,465,625
|
|
20240221,122200,1440126178,465,465,465,465,18255
|
|
20240221,122100,1431637603,466,466,466,466,305
|
|
20240221,122000,1431495473,466,466,466,466,2514
|
|
20240221,121900,1430323949,466,466,467,466,9787
|
|
20240221,121800,1425762707,467,467,467,466,1685
|
|
20240221,121700,1424976332,467,468,468,467,2779
|
|
20240221,121600,1423678538,467,467,467,467,581
|
|
20240221,121500,1423407211,467,468,469,467,7481
|
|
20240221,121400,1419913366,468,469,469,468,7346
|
|
20240221,121300,1416475238,469,469,469,469,1094
|
|
20240221,121200,1415962152,469,469,469,469,11988
|
|
20240221,121100,1410339780,469,469,469,468,409
|
|
20240221,121000,1410147970,469,469,469,468,4267
|
|
20240221,120900,1408147269,469,468,469,468,142
|
|
20240221,120800,1408080777,468,468,469,468,15740
|
|
20240221,120700,1400712473,469,469,470,469,5393
|
|
20240221,120600,1398183155,469,469,469,468,1309
|
|
20240221,120500,1397569241,469,469,469,469,328
|
|
20240221,120400,1397415409,469,470,470,469,372
|
|
20240221,120300,1397240891,469,469,469,469,985
|
|
20240221,120200,1396778926,468,469,469,468,1755
|
|
20240221,120100,1395957576,469,468,469,468,14930
|
|
20240221,120000,1388959409,468,467,468,467,391
|
|
20240221,115900,1388776616,468,468,468,468,1584
|
|
20240221,115800,1388035304,469,468,469,468,2790
|
|
20240221,115700,1386729084,468,467,468,467,450
|
|
20240221,115600,1386518924,467,468,468,467,3003
|
|
20240221,115500,1385116520,467,467,467,467,784
|
|
20240221,115400,1384750392,468,468,468,468,132
|
|
20240221,115300,1384688616,468,467,468,467,760
|
|
20240221,115200,1384333636,467,468,468,467,2151
|
|
20240221,115100,1383326969,468,468,468,468,6
|
|
20240221,115000,1383324161,468,468,468,467,211
|
|
20240221,114900,1383225503,467,467,467,467,471
|
|
20240221,114800,1383005546,468,468,468,468,529
|
|
20240221,114700,1382757974,468,468,468,468,1408
|
|
20240221,114600,1382099030,468,468,469,467,68
|
|
20240221,114500,1382067203,469,468,469,468,101
|
|
20240221,114400,1382019934,468,468,468,468,404
|
|
20240221,114300,1381830862,468,466,468,465,44956
|
|
20240221,114200,1360816981,465,465,465,465,5292
|
|
20240221,114100,1358356201,465,464,465,464,3310
|
|
20240221,114000,1356819160,464,464,464,464,1905
|
|
20240221,113900,1355935240,464,464,464,464,1895
|
|
20240221,113800,1355055960,465,464,465,464,4022
|
|
20240221,113700,1353189751,465,465,465,465,5674
|
|
20240221,113600,1350551341,465,464,465,464,13966
|
|
20240221,113500,1344070786,464,465,466,464,3073
|
|
20240221,113400,1342642645,466,465,466,465,12447
|
|
20240221,113300,1336854657,465,466,466,465,102
|
|
20240221,113200,1336807126,466,466,466,465,5059
|
|
20240221,113100,1334452132,466,466,466,465,1347
|
|
20240221,113000,1333824433,466,465,466,465,221
|
|
20240221,112900,1333721528,465,466,466,465,256
|
|
20240221,112800,1333602238,465,465,465,465,512
|
|
20240221,112700,1333364158,465,466,466,465,350
|
|
20240221,112600,1333201147,466,466,466,466,6392
|
|
20240221,112500,1330222475,466,466,466,466,1257
|
|
20240221,112400,1329636713,466,465,466,465,8094
|
|
20240221,112300,1325872363,465,465,466,465,1022
|
|
20240221,112200,1325397131,466,466,466,465,6234
|
|
20240221,112100,1322497619,465,465,466,465,6066
|
|
20240221,112000,1319676926,465,465,465,464,2808
|
|
20240221,111900,1318372736,465,465,465,465,593
|
|
20240221,111800,1318096991,466,466,466,466,1019
|
|
20240221,111700,1317622137,466,465,466,465,641
|
|
20240221,111600,1317323892,464,465,465,463,27744
|
|
20240221,111500,1304457516,465,465,466,465,13422
|
|
20240221,111400,1298215953,466,467,467,466,5969
|
|
20240221,111300,1295433892,466,467,467,466,1918
|
|
20240221,111200,1294538187,467,466,467,466,8443
|
|
20240221,111100,1290603709,466,466,466,466,45
|
|
20240221,111000,1290582739,466,466,466,466,1452
|
|
20240221,110900,1289906107,466,468,468,466,33244
|
|
20240221,110800,1274394675,468,468,468,467,1391
|
|
20240221,110700,1273744787,469,468,469,468,8043
|
|
20240221,110600,1269980662,468,468,468,467,76
|
|
20240221,110500,1269945095,468,467,468,467,101
|
|
20240221,110400,1269897828,467,467,467,467,2000
|
|
20240221,110300,1268963828,467,467,467,467,195
|
|
20240221,110200,1268872763,467,467,467,467,260
|
|
20240221,110100,1268751343,467,467,467,467,899
|
|
20240221,110000,1268331510,467,467,467,467,115
|
|
20240221,105900,1268277805,467,466,467,466,7765
|
|
20240221,105800,1264652420,466,466,466,466,207
|
|
20240221,105700,1264555958,465,467,467,465,15883
|
|
20240221,105600,1257154951,467,467,467,467,2
|
|
20240221,105500,1257154017,467,468,468,467,1148
|
|
20240221,105400,1256617900,468,468,468,468,0
|
|
20240221,105300,1256617900,468,467,468,467,260
|
|
20240221,105200,1256496426,467,468,468,467,2567
|
|
20240221,105100,1255297627,468,467,468,467,110
|
|
20240221,105000,1255246247,467,467,467,467,11028
|
|
20240221,104900,1250096171,467,467,467,466,733
|
|
20240221,104800,1249754484,467,467,467,467,468
|
|
20240221,104700,1249535928,467,467,467,467,64
|
|
20240221,104600,1249506040,467,467,467,466,17632
|
|
20240221,104500,1241281760,466,467,467,466,22907
|
|
20240221,104400,1230603378,467,469,469,467,1028
|
|
20240221,104300,1230122274,468,469,469,468,2806
|
|
20240221,104200,1228809042,469,469,469,469,23
|
|
20240221,104100,1228798255,468,468,468,468,2072
|
|
20240221,104000,1227828559,468,468,469,468,653
|
|
20240221,103900,1227522555,468,467,469,467,8295
|
|
20240221,103800,1223646231,467,469,469,467,2330
|
|
20240221,103700,1222555872,469,468,469,468,4514
|
|
20240221,103600,1220443220,468,468,469,468,6918
|
|
20240221,103500,1217205586,468,468,468,468,4655
|
|
20240221,103400,1215027046,468,467,468,466,12383
|
|
20240221,103300,1209245218,467,468,468,467,5633
|
|
20240221,103200,1206614527,468,467,468,466,4352
|
|
20240221,103100,1204583925,468,469,469,468,611
|
|
20240221,103000,1204297876,468,466,468,466,37390
|
|
20240221,102900,1186830388,466,466,466,461,142532
|
|
20240221,102800,1120850382,467,467,467,467,1219
|
|
20240221,102700,1120281109,467,465,467,465,6175
|
|
20240221,102600,1117402984,463,467,468,463,40398
|
|
20240221,102500,1098634920,467,467,467,467,36
|
|
20240221,102400,1098618108,467,467,468,467,4529
|
|
20240221,102300,1096503015,468,466,468,466,7306
|
|
20240221,102200,1093097887,466,466,466,466,200
|
|
20240221,102100,1093004687,466,466,466,464,14044
|
|
20240221,102000,1086472524,466,466,466,465,4110
|
|
20240221,101900,1084560264,466,466,467,466,10279
|
|
20240221,101800,1079770203,466,466,466,465,235
|
|
20240221,101700,1079660723,466,466,466,466,14502
|
|
20240221,101600,1072902791,465,466,466,465,4713
|
|
20240221,101500,1070710233,465,465,465,463,15629
|
|
20240221,101400,1063455176,465,467,467,465,5430
|
|
20240221,101300,1060926665,467,466,467,466,3450
|
|
20240221,101200,1059318960,466,467,467,465,1396
|
|
20240221,101100,1058668516,467,466,467,466,1002
|
|
20240221,101000,1058200592,467,468,468,465,1292
|
|
20240221,100900,1057597435,468,465,468,465,6579
|
|
20240221,100800,1054531561,463,467,468,463,59582
|
|
20240221,100700,1026858909,468,470,470,468,14208
|
|
20240221,100600,1020195997,470,469,470,468,34159
|
|
20240221,100500,1004157883,469,465,469,465,116018
|
|
20240221,100400,950020412,464,465,465,464,3618
|
|
20240221,100300,948338248,465,465,465,465,543
|
|
20240221,100200,948085753,465,465,466,465,7163
|
|
20240221,100100,944753916,465,465,466,465,2006
|
|
20240221,100000,943821122,466,466,466,465,2036
|
|
20240221,095900,942872399,466,465,466,465,3139
|
|
20240221,095800,941412359,465,465,465,464,9505
|
|
20240221,095700,936992538,465,465,465,465,12
|
|
20240221,095600,936986958,464,466,466,464,10537
|
|
20240221,095500,932097029,465,464,466,464,40003
|
|
20240221,095400,913507045,463,463,464,462,47351
|
|
20240221,095300,891593006,464,464,464,464,1922
|
|
20240221,095200,890701198,464,463,465,463,28875
|
|
20240221,095100,877318470,464,464,464,463,10731
|
|
20240221,095000,872349286,464,463,465,463,31258
|
|
20240221,094900,857865211,463,463,463,462,11695
|
|
20240221,094800,852452405,463,462,463,462,3672
|
|
20240221,094700,850755739,463,464,464,462,6008
|
|
20240221,094600,847977399,464,464,464,464,232
|
|
20240221,094500,847869751,464,464,464,463,2394
|
|
20240221,094400,846758938,463,463,463,462,26626
|
|
20240221,094300,834444952,463,463,464,461,31070
|
|
20240221,094200,820075530,463,463,464,461,126604
|
|
20240221,094100,761594105,463,464,465,463,15832
|
|
20240221,094000,754249954,464,465,465,464,17808
|
|
20240221,093900,745987017,464,464,464,463,18500
|
|
20240221,093800,737405285,464,464,464,463,14141
|
|
20240221,093700,730846254,464,464,466,463,15214
|
|
20240221,093600,723785474,464,463,464,463,39851
|
|
20240221,093500,705334450,463,463,463,462,33119
|
|
20240221,093400,690030353,463,463,464,462,11540
|
|
20240221,093300,684690331,464,464,464,462,10055
|
|
20240221,093200,680035685,464,464,464,462,35936
|
|
20240221,093100,663420633,463,463,464,462,44403
|
|
20240221,093000,642865484,463,462,463,461,100203
|
|
20240221,092900,596613889,463,463,464,462,27215
|
|
20240221,092800,584035900,463,464,465,462,97972
|
|
20240221,092700,538698101,464,464,465,463,28330
|
|
20240221,092600,525553057,464,464,465,464,12064
|
|
20240221,092500,519954040,464,465,466,464,14895
|
|
20240221,092400,513027776,466,467,467,465,5651
|
|
20240221,092300,510397704,465,465,467,464,36245
|
|
20240221,092200,493553563,466,465,466,465,10913
|
|
20240221,092100,488474706,465,466,467,465,4737
|
|
20240221,092000,486266394,467,466,468,465,71723
|
|
20240221,091900,452843070,465,465,466,464,14451
|
|
20240221,091800,446123343,465,466,466,463,66343
|
|
20240221,091700,415304860,466,468,468,465,180937
|
|
20240221,091600,330766226,468,470,470,468,14115
|
|
20240221,091500,324152000,470,471,471,469,43881
|
|
20240221,091400,303555305,471,470,471,469,7400
|
|
20240221,091300,300075778,470,469,470,469,1404
|
|
20240221,091200,299417266,468,469,469,468,7012
|
|
20240221,091100,296133644,469,468,469,467,7227
|
|
20240221,091000,292751205,468,468,469,468,6718
|
|
20240221,090900,289600900,469,467,469,467,15601
|
|
20240221,090800,282311625,468,469,469,467,21305
|
|
20240221,090700,272338906,469,469,469,467,11225
|
|
20240221,090600,267088652,468,469,469,467,17158
|
|
20240221,090500,259057757,468,469,470,466,45565
|
|
20240221,090400,237782610,468,471,471,468,79404
|
|
20240221,090300,200604471,470,468,474,467,27722
|
|
20240221,090200,187615332,467,468,475,467,31963
|
|
20240221,090100,172571924,467,470,470,463,114728
|
|
20240221,090000,119029800,470,472,474,470,250138
|