686 lines
31 KiB
CSV
686 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202300,4111160514,777,777,777,777,46330
|
|
20240221,202200,4111160514,777,777,777,777,0
|
|
20240221,202100,4111160514,777,777,777,777,0
|
|
20240221,202000,4111160514,777,777,777,777,0
|
|
20240221,201900,4111160514,777,777,777,777,0
|
|
20240221,201800,4111160514,777,777,777,777,0
|
|
20240221,201700,4111160514,777,777,777,777,0
|
|
20240221,201600,4111160514,777,777,777,777,0
|
|
20240221,201500,4111160514,777,777,777,777,0
|
|
20240221,201400,4111160514,777,777,777,777,0
|
|
20240221,201300,4111160514,777,777,777,777,0
|
|
20240221,201200,4111160514,777,777,777,777,0
|
|
20240221,201100,4111160514,777,777,777,777,0
|
|
20240221,201000,4111160514,777,777,777,777,0
|
|
20240221,200900,4111160514,777,777,777,777,0
|
|
20240221,200800,4111160514,777,777,777,777,0
|
|
20240221,200700,4111160514,777,777,777,777,0
|
|
20240221,200600,4111160514,777,777,777,777,0
|
|
20240221,200500,4111160514,777,777,777,777,0
|
|
20240221,200400,4111160514,777,777,777,777,0
|
|
20240221,200300,4111160514,777,777,777,777,0
|
|
20240221,200200,4111160514,777,777,777,777,0
|
|
20240221,200100,4111160514,777,777,777,777,0
|
|
20240221,200000,4111160514,777,777,777,777,0
|
|
20240221,195900,4111160514,777,777,777,777,0
|
|
20240221,195800,4111160514,777,777,777,777,0
|
|
20240221,195700,4111160514,777,777,777,777,0
|
|
20240221,195600,4111160514,777,777,777,777,0
|
|
20240221,195500,4111160514,777,777,777,777,0
|
|
20240221,195400,4111160514,777,777,777,777,0
|
|
20240221,195300,4111160514,777,777,777,777,46330
|
|
20240221,195200,4111160514,777,777,777,777,0
|
|
20240221,195100,4111160514,777,777,777,777,0
|
|
20240221,195000,4111160514,777,777,777,777,0
|
|
20240221,194900,4111160514,777,777,777,777,0
|
|
20240221,194800,4111160514,777,777,777,777,0
|
|
20240221,194700,4111160514,777,777,777,777,0
|
|
20240221,194600,4111160514,777,777,777,777,0
|
|
20240221,194500,4111160514,777,777,777,777,0
|
|
20240221,194400,4111160514,777,777,777,777,0
|
|
20240221,194300,4111160514,777,777,777,777,0
|
|
20240221,194200,4111160514,777,777,777,777,0
|
|
20240221,194100,4111160514,777,777,777,777,0
|
|
20240221,194000,4111160514,777,777,777,777,0
|
|
20240221,193900,4111160514,777,777,777,777,0
|
|
20240221,193800,4111160514,777,777,777,777,0
|
|
20240221,193700,4111160514,777,777,777,777,0
|
|
20240221,193600,4111160514,777,777,777,777,0
|
|
20240221,193500,4111160514,777,777,777,777,0
|
|
20240221,193400,4111160514,777,777,777,777,0
|
|
20240221,193300,4111160514,777,777,777,777,0
|
|
20240221,193200,4111160514,777,777,777,777,0
|
|
20240221,193100,4111160514,777,777,777,777,0
|
|
20240221,193000,4111160514,777,777,777,777,0
|
|
20240221,192900,4111160514,777,777,777,777,0
|
|
20240221,192800,4111160514,777,777,777,777,0
|
|
20240221,192700,4111160514,777,777,777,777,0
|
|
20240221,192600,4111160514,777,777,777,777,0
|
|
20240221,192500,4111160514,777,777,777,777,0
|
|
20240221,192400,4111160514,777,777,777,777,0
|
|
20240221,192300,4111160514,777,777,777,777,46330
|
|
20240221,192200,4111160514,777,777,777,777,0
|
|
20240221,192100,4111160514,777,777,777,777,0
|
|
20240221,192000,4111160514,777,777,777,777,0
|
|
20240221,191900,4111160514,777,777,777,777,0
|
|
20240221,191800,4111160514,777,777,777,777,0
|
|
20240221,191700,4111160514,777,777,777,777,0
|
|
20240221,191600,4111160514,777,777,777,777,0
|
|
20240221,191500,4111160514,777,777,777,777,0
|
|
20240221,191400,4111160514,777,777,777,777,0
|
|
20240221,191300,4111160514,777,777,777,777,0
|
|
20240221,191200,4111160514,777,777,777,777,0
|
|
20240221,191100,4111160514,777,777,777,777,0
|
|
20240221,191000,4111160514,777,777,777,777,0
|
|
20240221,190900,4111160514,777,777,777,777,0
|
|
20240221,190800,4111160514,777,777,777,777,0
|
|
20240221,190700,4111160514,777,777,777,777,0
|
|
20240221,190600,4111160514,777,777,777,777,0
|
|
20240221,190500,4111160514,777,777,777,777,0
|
|
20240221,190400,4111160514,777,777,777,777,0
|
|
20240221,190300,4111160514,777,777,777,777,0
|
|
20240221,190200,4111160514,777,777,777,777,0
|
|
20240221,190100,4111160514,777,777,777,777,0
|
|
20240221,190000,4111160514,777,777,777,777,0
|
|
20240221,185900,4111160514,777,777,777,777,0
|
|
20240221,185800,4111160514,777,777,777,777,0
|
|
20240221,185700,4111160514,777,777,777,777,0
|
|
20240221,185600,4111160514,777,777,777,777,0
|
|
20240221,185500,4111160514,777,777,777,777,0
|
|
20240221,185400,4111160514,777,777,777,777,0
|
|
20240221,185300,4111160514,777,777,777,777,46330
|
|
20240221,185200,4111160514,777,777,777,777,0
|
|
20240221,185100,4111160514,777,777,777,777,0
|
|
20240221,185000,4111160514,777,777,777,777,0
|
|
20240221,184900,4111160514,777,777,777,777,0
|
|
20240221,184800,4111160514,777,777,777,777,0
|
|
20240221,184700,4111160514,777,777,777,777,0
|
|
20240221,184600,4111160514,777,777,777,777,0
|
|
20240221,184500,4111160514,777,777,777,777,0
|
|
20240221,184400,4111160514,777,777,777,777,0
|
|
20240221,184300,4111160514,777,777,777,777,0
|
|
20240221,184200,4111160514,777,777,777,777,0
|
|
20240221,184100,4111160514,777,777,777,777,0
|
|
20240221,184000,4111160514,777,777,777,777,0
|
|
20240221,183900,4111160514,777,777,777,777,0
|
|
20240221,183800,4111160514,777,777,777,777,0
|
|
20240221,183700,4111160514,777,777,777,777,0
|
|
20240221,183600,4111160514,777,777,777,777,0
|
|
20240221,183500,4111160514,777,777,777,777,0
|
|
20240221,183400,4111160514,777,777,777,777,0
|
|
20240221,183300,4111160514,777,777,777,777,0
|
|
20240221,183200,4111160514,777,777,777,777,0
|
|
20240221,183100,4111160514,777,777,777,777,0
|
|
20240221,183000,4111160514,777,777,777,777,0
|
|
20240221,182900,4111160514,777,777,777,777,0
|
|
20240221,182800,4111160514,777,777,777,777,0
|
|
20240221,182700,4111160514,777,777,777,777,0
|
|
20240221,182600,4111160514,777,777,777,777,0
|
|
20240221,182500,4111160514,777,777,777,777,0
|
|
20240221,182400,4111160514,777,777,777,777,0
|
|
20240221,182300,4111160514,777,777,777,777,46330
|
|
20240221,182200,4111160514,777,777,777,777,0
|
|
20240221,182100,4111160514,777,777,777,777,0
|
|
20240221,182000,4111160514,777,777,777,777,0
|
|
20240221,181900,4111160514,777,777,777,777,0
|
|
20240221,181800,4111160514,777,777,777,777,0
|
|
20240221,181700,4111160514,777,777,777,777,0
|
|
20240221,181600,4111160514,777,777,777,777,0
|
|
20240221,181500,4111160514,777,777,777,777,0
|
|
20240221,181400,4111160514,777,777,777,777,0
|
|
20240221,181300,4111160514,777,777,777,777,0
|
|
20240221,181200,4111160514,777,777,777,777,0
|
|
20240221,181100,4111160514,777,777,777,777,0
|
|
20240221,181000,4111160514,777,777,777,777,0
|
|
20240221,180900,4111160514,777,777,777,777,0
|
|
20240221,180800,4111160514,777,777,777,777,0
|
|
20240221,180700,4111160514,777,777,777,777,0
|
|
20240221,180600,4111160514,777,777,777,777,0
|
|
20240221,180500,4111160514,777,777,777,777,0
|
|
20240221,180400,4111160514,777,777,777,777,0
|
|
20240221,180300,4111160514,777,777,777,777,0
|
|
20240221,180200,4111160514,777,777,777,777,0
|
|
20240221,180100,4111160514,777,777,777,777,0
|
|
20240221,180000,4111160514,777,777,777,777,0
|
|
20240221,175900,4111160514,777,777,777,777,0
|
|
20240221,175800,4111160514,777,777,777,777,0
|
|
20240221,175700,4111160514,777,777,777,777,0
|
|
20240221,175600,4111160514,777,777,777,777,0
|
|
20240221,175500,4111160514,777,777,777,777,0
|
|
20240221,175400,4111160514,777,777,777,777,0
|
|
20240221,175300,4111160514,777,777,777,777,46330
|
|
20240221,175200,4111160514,777,777,777,777,0
|
|
20240221,175100,4111160514,777,777,777,777,0
|
|
20240221,175000,4111160514,777,777,777,777,0
|
|
20240221,174900,4111160514,777,777,777,777,0
|
|
20240221,174800,4111160514,777,777,777,777,0
|
|
20240221,174700,4111160514,777,777,777,777,0
|
|
20240221,174600,4111160514,777,777,777,777,0
|
|
20240221,174500,4111160514,777,777,777,777,0
|
|
20240221,174400,4111160514,777,777,777,777,0
|
|
20240221,174300,4111160514,777,777,777,777,0
|
|
20240221,174200,4111160514,777,777,777,777,0
|
|
20240221,174100,4111160514,777,777,777,777,0
|
|
20240221,174000,4111160514,777,777,777,777,0
|
|
20240221,173900,4111160514,777,777,777,777,0
|
|
20240221,173800,4111160514,777,777,777,777,0
|
|
20240221,173700,4111160514,777,777,777,777,0
|
|
20240221,173600,4111160514,777,777,777,777,0
|
|
20240221,173500,4111160514,777,777,777,777,0
|
|
20240221,173400,4111160514,777,777,777,777,0
|
|
20240221,173300,4111160514,777,777,777,777,0
|
|
20240221,173200,4111160514,777,777,777,777,0
|
|
20240221,173100,4111160514,777,777,777,777,0
|
|
20240221,173000,4111160514,777,777,777,777,0
|
|
20240221,172900,4111160514,777,777,777,777,0
|
|
20240221,172800,4111160514,777,777,777,777,0
|
|
20240221,172700,4111160514,777,777,777,777,0
|
|
20240221,172600,4111160514,777,777,777,777,0
|
|
20240221,172500,4111160514,777,777,777,777,0
|
|
20240221,172400,4111160514,777,777,777,777,0
|
|
20240221,172300,4111160514,777,777,777,777,46330
|
|
20240221,172200,4111160514,777,777,777,777,0
|
|
20240221,172100,4111160514,777,777,777,777,0
|
|
20240221,172000,4111160514,777,777,777,777,0
|
|
20240221,171900,4111160514,777,777,777,777,0
|
|
20240221,171800,4111160514,777,777,777,777,0
|
|
20240221,171700,4111160514,777,777,777,777,0
|
|
20240221,171600,4111160514,777,777,777,777,0
|
|
20240221,171500,4111160514,777,777,777,777,0
|
|
20240221,171400,4111160514,777,777,777,777,0
|
|
20240221,171300,4111160514,777,777,777,777,0
|
|
20240221,171200,4111160514,777,777,777,777,0
|
|
20240221,171100,4111160514,777,777,777,777,0
|
|
20240221,171000,4111160514,777,777,777,777,0
|
|
20240221,170900,4111160514,777,777,777,777,0
|
|
20240221,170800,4111160514,777,777,777,777,0
|
|
20240221,170700,4111160514,777,777,777,777,0
|
|
20240221,170600,4111160514,777,777,777,777,0
|
|
20240221,170500,4111160514,777,777,777,777,0
|
|
20240221,170400,4111160514,777,777,777,777,0
|
|
20240221,170300,4111160514,777,777,777,777,0
|
|
20240221,170200,4111160514,777,777,777,777,0
|
|
20240221,170100,4111160514,777,777,777,777,0
|
|
20240221,170000,4111160514,777,777,777,777,0
|
|
20240221,165900,4111160514,777,777,777,777,0
|
|
20240221,165800,4111160514,777,777,777,777,0
|
|
20240221,165700,4111160514,777,777,777,777,0
|
|
20240221,165600,4111160514,777,777,777,777,0
|
|
20240221,165500,4111160514,777,777,777,777,0
|
|
20240221,165400,4111160514,777,777,777,777,0
|
|
20240221,165300,4111160514,777,777,777,777,46330
|
|
20240221,165200,4111160514,777,777,777,777,0
|
|
20240221,165100,4111160514,777,777,777,777,0
|
|
20240221,165000,4111160514,777,777,777,777,0
|
|
20240221,164900,4111160514,777,777,777,777,0
|
|
20240221,164800,4111160514,777,777,777,777,0
|
|
20240221,164700,4111160514,777,777,777,777,0
|
|
20240221,164600,4111160514,777,777,777,777,0
|
|
20240221,164500,4111160514,777,777,777,777,0
|
|
20240221,164400,4111160514,777,777,777,777,0
|
|
20240221,164300,4111160514,777,777,777,777,0
|
|
20240221,164200,4111160514,777,777,777,777,0
|
|
20240221,164100,4111160514,777,777,777,777,0
|
|
20240221,164000,4111160514,777,777,777,777,0
|
|
20240221,163900,4111160514,777,777,777,777,0
|
|
20240221,163800,4111160514,777,777,777,777,0
|
|
20240221,163700,4111160514,777,777,777,777,0
|
|
20240221,163600,4111160514,777,777,777,777,0
|
|
20240221,163500,4111160514,777,777,777,777,0
|
|
20240221,163400,4111160514,777,777,777,777,0
|
|
20240221,163300,4111160514,777,777,777,777,0
|
|
20240221,163200,4111160514,777,777,777,777,0
|
|
20240221,163100,4111160514,777,777,777,777,0
|
|
20240221,163000,4111160514,777,777,777,777,0
|
|
20240221,162900,4111160514,777,777,777,777,0
|
|
20240221,162800,4111160514,777,777,777,777,0
|
|
20240221,162700,4111160514,777,777,777,777,0
|
|
20240221,162600,4111160514,777,777,777,777,0
|
|
20240221,162500,4111160514,777,777,777,777,0
|
|
20240221,162400,4111160514,777,777,777,777,0
|
|
20240221,162300,4111160514,777,777,777,777,46330
|
|
20240221,162200,4111160514,777,777,777,777,0
|
|
20240221,162100,4111160514,777,777,777,777,0
|
|
20240221,162000,4111160514,777,777,777,777,0
|
|
20240221,161900,4111160514,777,777,777,777,0
|
|
20240221,161800,4111160514,777,777,777,777,0
|
|
20240221,161700,4111160514,777,777,777,777,0
|
|
20240221,161600,4111160514,777,777,777,777,0
|
|
20240221,161500,4111160514,777,777,777,777,0
|
|
20240221,161400,4111160514,777,777,777,777,0
|
|
20240221,161300,4111160514,777,777,777,777,0
|
|
20240221,161200,4111160514,777,777,777,777,0
|
|
20240221,161100,4111160514,777,777,777,777,0
|
|
20240221,161000,4111160514,777,777,777,777,0
|
|
20240221,160900,4111160514,777,777,777,777,0
|
|
20240221,160800,4111160514,777,777,777,777,0
|
|
20240221,160700,4111160514,777,777,777,777,0
|
|
20240221,160600,4111160514,777,777,777,777,0
|
|
20240221,160500,4111160514,777,777,777,777,0
|
|
20240221,160400,4111160514,777,777,777,777,0
|
|
20240221,160300,4111160514,777,777,777,777,0
|
|
20240221,160200,4111160514,777,777,777,777,0
|
|
20240221,160100,4111160514,777,777,777,777,0
|
|
20240221,160000,4111160514,777,777,777,777,0
|
|
20240221,155900,4111160514,777,777,777,777,0
|
|
20240221,155800,4111160514,777,777,777,777,0
|
|
20240221,155700,4111160514,777,777,777,777,0
|
|
20240221,155600,4111160514,777,777,777,777,0
|
|
20240221,155500,4111160514,777,777,777,777,0
|
|
20240221,155400,4111160514,777,777,777,777,0
|
|
20240221,155300,4111160514,777,777,777,777,46330
|
|
20240221,155200,4111160514,777,777,777,777,0
|
|
20240221,155100,4111160514,777,777,777,777,0
|
|
20240221,155000,4111160514,777,777,777,777,0
|
|
20240221,154900,4111160514,777,777,777,777,0
|
|
20240221,154800,4111160514,777,777,777,777,0
|
|
20240221,154700,4111160514,777,777,777,777,0
|
|
20240221,154600,4111160514,777,777,777,777,0
|
|
20240221,154500,4111160514,777,777,777,777,0
|
|
20240221,154400,4111160514,777,777,777,777,0
|
|
20240221,154300,4111160514,777,777,777,777,0
|
|
20240221,154200,4111160514,777,777,777,777,0
|
|
20240221,154100,4111160514,777,777,777,777,0
|
|
20240221,154000,4111160514,777,777,777,777,0
|
|
20240221,153900,4111160514,777,777,777,777,0
|
|
20240221,153800,4111160514,777,777,777,777,0
|
|
20240221,153700,4111160514,777,777,777,777,0
|
|
20240221,153600,4111160514,777,777,777,777,0
|
|
20240221,153500,4111160514,777,777,777,777,0
|
|
20240221,153400,4111160514,777,777,777,777,0
|
|
20240221,153300,4111160514,777,777,777,777,0
|
|
20240221,153200,4111160514,777,777,777,777,0
|
|
20240221,153100,4111160514,777,777,777,777,0
|
|
20240221,153000,4111160514,777,777,777,777,46330
|
|
20240221,152900,4075162104,755,755,755,755,0
|
|
20240221,152800,4075162104,755,755,755,755,0
|
|
20240221,152700,4075162104,755,755,755,755,0
|
|
20240221,152600,4075162104,755,755,755,755,0
|
|
20240221,152500,4075162104,755,755,755,755,0
|
|
20240221,152400,4075162104,755,755,755,755,0
|
|
20240221,152300,4075162104,755,755,755,755,0
|
|
20240221,152200,4075162104,755,755,755,755,0
|
|
20240221,152100,4075162104,755,755,755,755,0
|
|
20240221,152000,4075162104,755,755,755,755,0
|
|
20240221,151900,4075162104,755,758,758,752,2651
|
|
20240221,151800,4073159931,759,758,759,752,2564
|
|
20240221,151700,4071228564,755,759,759,755,3112
|
|
20240221,151600,4068876836,759,758,759,758,1420
|
|
20240221,151500,4067800475,758,756,759,754,7676
|
|
20240221,151400,4061993881,755,752,756,752,8503
|
|
20240221,151300,4055588284,752,752,752,751,4240
|
|
20240221,151200,4052399833,751,750,752,747,8905
|
|
20240221,151100,4045733323,748,749,749,746,3101
|
|
20240221,151000,4043414605,749,747,749,747,1070
|
|
20240221,150900,4042614415,747,748,748,747,34
|
|
20240221,150800,4042589003,748,748,748,748,1474
|
|
20240221,150700,4041486451,747,747,747,744,2638
|
|
20240221,150600,4039520225,747,749,749,746,584
|
|
20240221,150500,4039083877,749,747,749,747,6044
|
|
20240221,150400,4034568867,747,747,747,747,0
|
|
20240221,150300,4034568867,747,747,747,744,253
|
|
20240221,150200,4034380095,744,745,745,744,245
|
|
20240221,150100,4034197814,743,744,744,743,4132
|
|
20240221,150000,4031127676,748,748,748,748,0
|
|
20240221,145900,4031127676,748,748,748,744,20563
|
|
20240221,145800,4015821589,746,744,746,744,1450
|
|
20240221,145700,4014740753,744,746,747,744,2795
|
|
20240221,145600,4012654765,744,744,744,741,891
|
|
20240221,145500,4011992362,740,746,746,740,4001
|
|
20240221,145400,4009027598,743,743,746,742,3404
|
|
20240221,145300,4006499344,743,744,744,742,2686
|
|
20240221,145200,4004503838,743,744,744,742,5451
|
|
20240221,145100,4000450294,740,747,750,740,34886
|
|
20240221,145000,3974530469,747,750,750,746,4854
|
|
20240221,144900,3970900767,750,750,750,750,6
|
|
20240221,144800,3970896267,750,751,752,749,10009
|
|
20240221,144700,3963392438,750,750,752,749,11839
|
|
20240221,144600,3954517495,753,752,753,750,3755
|
|
20240221,144500,3951699369,753,752,753,750,1678
|
|
20240221,144400,3950438763,752,749,752,749,3006
|
|
20240221,144300,3948181335,748,752,752,747,3389
|
|
20240221,144200,3945641390,744,755,755,744,29561
|
|
20240221,144100,3923557285,757,757,759,750,21514
|
|
20240221,144000,3907370340,757,761,761,757,3015
|
|
20240221,143900,3905083579,762,762,762,761,254
|
|
20240221,143800,3904890232,764,764,764,764,19
|
|
20240221,143700,3904875716,765,761,765,761,6326
|
|
20240221,143600,3900037660,765,760,765,759,4219
|
|
20240221,143500,3896832653,760,762,765,760,4554
|
|
20240221,143400,3893368004,766,766,766,766,1019
|
|
20240221,143300,3892587450,766,767,767,766,1045
|
|
20240221,143200,3891785955,767,764,767,764,2004
|
|
20240221,143100,3890252677,764,764,764,764,50
|
|
20240221,143000,3890214477,763,765,765,761,45
|
|
20240221,142900,3890180096,760,760,760,760,2871
|
|
20240221,142800,3887998136,760,759,765,759,3950
|
|
20240221,142700,3884996426,758,767,767,758,5182
|
|
20240221,142600,3881058460,767,761,770,761,1975
|
|
20240221,142500,3879538780,763,762,763,761,5761
|
|
20240221,142400,3875147945,761,761,763,761,367
|
|
20240221,142300,3874868392,763,761,767,760,1186
|
|
20240221,142200,3873963597,761,764,764,761,2405
|
|
20240221,142100,3872129203,764,766,767,764,102
|
|
20240221,142000,3872051138,766,766,766,766,225
|
|
20240221,141900,3871878788,767,763,767,761,1199
|
|
20240221,141800,3870961884,763,764,764,761,4951
|
|
20240221,141700,3867187713,764,762,764,759,3870
|
|
20240221,141600,3864249606,760,764,765,760,4607
|
|
20240221,141500,3860742279,764,764,764,764,758
|
|
20240221,141400,3860163167,762,764,765,762,2399
|
|
20240221,141300,3858328311,765,766,766,765,1377
|
|
20240221,141200,3857273948,766,764,766,764,1366
|
|
20240221,141100,3856230290,764,761,765,761,4561
|
|
20240221,141000,3852745549,761,764,764,760,6426
|
|
20240221,140900,3847861436,761,765,765,761,1118
|
|
20240221,140800,3847008567,765,766,766,765,28
|
|
20240221,140700,3846987121,758,762,764,758,7378
|
|
20240221,140600,3841369661,761,765,765,754,11630
|
|
20240221,140500,3832535179,764,766,770,764,1783
|
|
20240221,140400,3831172727,766,769,770,766,340
|
|
20240221,140300,3830911923,770,770,770,769,2753
|
|
20240221,140200,3828792129,770,769,770,769,34
|
|
20240221,140100,3828765950,770,767,770,767,963
|
|
20240221,140000,3828027167,771,768,771,767,4691
|
|
20240221,135900,3824424471,768,768,768,764,3923
|
|
20240221,135800,3821427251,768,772,772,765,6180
|
|
20240221,135700,3816696311,772,771,772,771,266
|
|
20240221,135600,3816490961,772,769,772,768,125
|
|
20240221,135500,3816394916,772,769,772,769,11
|
|
20240221,135400,3816386454,775,773,775,773,1001
|
|
20240221,135300,3815611690,774,768,774,768,13
|
|
20240221,135200,3815601696,765,776,776,765,6009
|
|
20240221,135100,3810986514,776,770,776,769,3969
|
|
20240221,135000,3807931646,778,772,778,770,1493
|
|
20240221,134900,3806781401,769,769,772,769,2363
|
|
20240221,134800,3804961764,765,772,772,764,9622
|
|
20240221,134700,3797586284,772,774,776,772,24729
|
|
20240221,134600,3778461236,776,778,780,773,25901
|
|
20240221,134500,3758361802,780,778,781,778,9206
|
|
20240221,134400,3751190260,781,783,786,778,24059
|
|
20240221,134300,3732372613,783,781,784,780,28387
|
|
20240221,134200,3710204696,780,780,781,778,9683
|
|
20240221,134100,3702651655,778,781,781,775,2766
|
|
20240221,134000,3700493847,778,782,782,778,2333
|
|
20240221,133900,3698670688,778,774,782,774,17984
|
|
20240221,133800,3684668084,774,772,774,772,904
|
|
20240221,133700,3683968402,772,770,772,768,7902
|
|
20240221,133600,3677884865,771,771,771,768,628
|
|
20240221,133500,3677401919,770,768,770,768,2322
|
|
20240221,133400,3675615507,768,767,768,767,4489
|
|
20240221,133300,3672171444,766,770,770,766,1203
|
|
20240221,133200,3671249489,767,767,771,767,602
|
|
20240221,133100,3670787714,771,771,772,766,16818
|
|
20240221,133000,3657875286,771,769,771,768,8743
|
|
20240221,132900,3651154190,770,772,772,770,29691
|
|
20240221,132800,3628286761,772,772,772,772,1660
|
|
20240221,132700,3627005241,771,771,774,770,8834
|
|
20240221,132600,3620197489,771,775,775,771,15149
|
|
20240221,132500,3608478066,775,774,775,771,2452
|
|
20240221,132400,3606580865,775,776,776,771,6559
|
|
20240221,132300,3601505772,776,776,779,776,4095
|
|
20240221,132200,3598319158,779,772,780,771,21033
|
|
20240221,132100,3581995323,774,772,775,770,39723
|
|
20240221,132000,3551319222,773,771,773,769,3390
|
|
20240221,131900,3548704525,769,773,773,768,1918
|
|
20240221,131800,3547228467,770,769,775,769,9350
|
|
20240221,131700,3540002964,769,774,775,763,10924
|
|
20240221,131600,3531584256,767,763,775,757,28888
|
|
20240221,131500,3509481960,763,763,769,761,4971
|
|
20240221,131400,3505687051,763,754,770,751,31798
|
|
20240221,131300,3481485570,754,751,754,750,5703
|
|
20240221,131200,3477195440,753,754,754,750,3589
|
|
20240221,131100,3474500320,752,745,752,745,7215
|
|
20240221,131000,3469106708,746,751,751,746,27824
|
|
20240221,130900,3448305315,750,751,751,750,8514
|
|
20240221,130800,3441914144,750,755,755,750,7988
|
|
20240221,130700,3435913202,751,757,757,750,12682
|
|
20240221,130600,3426379186,757,759,760,752,16553
|
|
20240221,130500,3413887985,760,756,760,756,3603
|
|
20240221,130400,3411155687,758,756,758,752,7910
|
|
20240221,130300,3405187456,756,755,758,750,17920
|
|
20240221,130200,3391706542,760,763,763,753,32454
|
|
20240221,130100,3367186147,763,769,769,762,2070
|
|
20240221,130000,3365607560,769,769,771,763,7146
|
|
20240221,125900,3360143955,770,766,770,766,1553
|
|
20240221,125800,3358949300,766,774,774,765,2317
|
|
20240221,125700,3357174931,774,769,777,764,994
|
|
20240221,125600,3356408524,769,768,769,764,2904
|
|
20240221,125500,3354185887,768,764,768,762,26492
|
|
20240221,125400,3333968600,769,766,770,760,16514
|
|
20240221,125300,3321393403,766,768,768,759,26154
|
|
20240221,125200,3301438627,767,773,775,767,12913
|
|
20240221,125100,3291492574,775,770,778,768,7281
|
|
20240221,125000,3285870014,774,772,777,770,10827
|
|
20240221,124900,3277527079,778,771,782,770,22201
|
|
20240221,124800,3260290735,775,770,776,770,13403
|
|
20240221,124700,3249962481,770,769,781,763,40840
|
|
20240221,124600,3218631548,770,787,787,770,45136
|
|
20240221,124500,3183462099,788,789,797,786,72640
|
|
20240221,124400,3125907573,786,777,793,777,57312
|
|
20240221,124300,3080759340,781,777,782,776,19819
|
|
20240221,124200,3065321903,778,773,788,773,40234
|
|
20240221,124100,3033889540,775,777,779,770,34345
|
|
20240221,124000,3007271956,779,774,779,772,27021
|
|
20240221,123900,2986338906,778,760,789,760,44180
|
|
20240221,123800,2952103778,760,760,764,760,4026
|
|
20240221,123700,2949039319,761,762,762,758,8882
|
|
20240221,123600,2942294877,761,759,761,758,17358
|
|
20240221,123500,2929118337,758,757,759,757,5079
|
|
20240221,123400,2925264762,757,758,759,757,8899
|
|
20240221,123300,2918522156,757,757,758,756,2641
|
|
20240221,123200,2916522009,757,755,757,755,8890
|
|
20240221,123100,2909795208,757,757,757,754,3179
|
|
20240221,123000,2907397923,755,754,758,754,4035
|
|
20240221,122900,2904355301,753,757,758,753,3712
|
|
20240221,122800,2901552957,758,757,758,754,6107
|
|
20240221,122700,2896930376,757,754,757,754,29157
|
|
20240221,122600,2874892031,756,753,756,753,18076
|
|
20240221,122500,2861232862,754,758,759,754,10254
|
|
20240221,122400,2853476980,758,754,760,753,5783
|
|
20240221,122300,2849102158,757,759,759,753,17256
|
|
20240221,122200,2836062977,759,754,759,751,11943
|
|
20240221,122100,2827071546,754,755,758,754,9790
|
|
20240221,122000,2819682254,759,761,761,751,36156
|
|
20240221,121900,2792403846,756,760,761,756,18976
|
|
20240221,121800,2778037088,761,761,761,755,15960
|
|
20240221,121700,2765942935,761,758,762,757,18212
|
|
20240221,121600,2752092718,757,768,768,751,106954
|
|
20240221,121500,2670946091,768,769,770,767,39901
|
|
20240221,121400,2640267740,770,784,784,765,34358
|
|
20240221,121300,2613705722,783,795,795,779,15298
|
|
20240221,121200,2601639582,790,788,797,785,22098
|
|
20240221,121100,2584148507,788,792,792,786,24779
|
|
20240221,121000,2564614310,792,796,796,788,20001
|
|
20240221,120900,2548770320,796,778,796,778,26191
|
|
20240221,120800,2528111655,786,791,795,769,138318
|
|
20240221,120700,2420343918,792,790,796,790,16931
|
|
20240221,120600,2406948028,790,790,790,790,0
|
|
20240221,120500,2406948028,790,795,798,790,36478
|
|
20240221,120400,2378060867,795,798,802,794,76378
|
|
20240221,120300,2317241392,798,820,821,798,50329
|
|
20240221,120200,2276714762,821,822,825,820,26835
|
|
20240221,120100,2254659453,823,822,824,821,8068
|
|
20240221,120000,2248027404,821,814,823,814,42349
|
|
20240221,115900,2213350259,815,809,815,808,36594
|
|
20240221,115800,2183681033,809,832,834,803,116857
|
|
20240221,115700,2088323834,834,841,841,831,20794
|
|
20240221,115600,2070931774,841,836,841,828,53066
|
|
20240221,115500,2026769610,834,840,843,834,31138
|
|
20240221,115400,2000718827,843,837,850,837,36524
|
|
20240221,115300,1969936508,837,845,847,835,27208
|
|
20240221,115200,1947032600,845,861,862,845,42876
|
|
20240221,115100,1910463066,853,851,861,845,71243
|
|
20240221,115000,1849729424,853,833,870,826,141638
|
|
20240221,114900,1730637696,834,839,846,830,109044
|
|
20240221,114800,1639537041,839,871,874,832,218173
|
|
20240221,114700,1452285200,873,862,874,856,135813
|
|
20240221,114600,1334857861,862,874,875,862,107864
|
|
20240221,114500,1241184976,874,878,888,871,102249
|
|
20240221,114400,1151359461,878,897,902,876,99734
|
|
20240221,114300,1062784431,901,893,902,880,138957
|
|
20240221,114200,938992698,893,910,920,861,190988
|
|
20240221,114100,769156321,905,877,920,853,281686
|
|
20240221,114000,518735816,877,877,877,877,0
|
|
20240221,113900,518735816,877,809,877,809,119394
|
|
20240221,113800,419016715,809,798,822,797,242308
|
|
20240221,113700,223097626,791,791,791,791,0
|
|
20240221,113600,223097626,791,791,791,791,0
|
|
20240221,113500,223097626,791,773,791,773,20782
|
|
20240221,113400,206687386,773,789,790,773,21285
|
|
20240221,113300,190055945,789,773,791,773,50142
|
|
20240221,113200,150680388,772,774,774,771,2475
|
|
20240221,113100,148771150,775,774,776,774,1037
|
|
20240221,113000,147966858,771,769,777,769,3237
|
|
20240221,112900,145465784,769,778,778,769,22222
|
|
20240221,112800,128346717,777,772,778,772,16583
|
|
20240221,112700,115486483,772,764,772,763,652
|
|
20240221,112600,114987882,764,769,769,764,5098
|
|
20240221,112500,111085153,774,765,777,765,10139
|
|
20240221,112400,103279431,765,759,765,759,5115
|
|
20240221,112300,99385615,760,758,760,758,3506
|
|
20240221,112200,96724903,757,757,758,756,193
|
|
20240221,112100,96578727,758,757,758,757,171
|
|
20240221,112000,96449114,757,757,757,757,106
|
|
20240221,111900,96368872,757,751,757,751,2720
|
|
20240221,111800,94315921,751,753,753,751,3570
|
|
20240221,111700,91631109,753,752,757,752,5898
|
|
20240221,111600,87185808,744,756,758,744,4197
|
|
20240221,111500,84031370,756,756,759,754,6685
|
|
20240221,111400,78967554,755,747,755,747,14033
|
|
20240221,111300,68436421,747,745,747,745,535
|
|
20240221,111200,68037403,745,745,745,745,22
|
|
20240221,111100,68021013,746,746,746,746,0
|
|
20240221,111000,68021013,746,746,746,746,477
|
|
20240221,110900,67665171,746,745,746,745,228
|
|
20240221,110800,67495084,745,745,745,745,3
|
|
20240221,110700,67492849,745,745,745,745,1076
|
|
20240221,110600,66691229,746,745,746,745,1192
|
|
20240221,110500,65803099,744,744,744,744,740
|
|
20240221,110400,65252539,744,744,744,744,3
|
|
20240221,110300,65250307,744,744,744,744,0
|
|
20240221,110200,65250307,744,742,744,742,10979
|
|
20240221,110100,57102522,742,742,742,742,496
|
|
20240221,110000,56734490,741,741,741,741,0
|
|
20240221,105900,56734490,741,741,741,741,0
|
|
20240221,105800,56734490,741,741,741,741,222
|
|
20240221,105700,56569988,741,742,742,741,479
|
|
20240221,105600,56214571,738,740,740,738,48
|
|
20240221,105500,56179130,742,741,742,741,3604
|
|
20240221,105400,53506233,739,741,741,739,607
|
|
20240221,105300,53057259,741,740,741,738,351
|
|
20240221,105200,52798146,741,739,741,739,784
|
|
20240221,105100,52218013,739,739,739,739,0
|
|
20240221,105000,52218013,739,739,739,739,200
|
|
20240221,104900,52070213,739,742,742,739,169
|
|
20240221,104800,51945138,743,744,744,743,479
|
|
20240221,104700,51588763,744,744,744,744,147
|
|
20240221,104600,51479395,744,746,746,744,528
|
|
20240221,104500,51086092,745,746,746,745,2612
|
|
20240221,104400,49139639,746,744,746,744,3937
|
|
20240221,104300,46205922,744,742,744,742,2690
|
|
20240221,104200,44207973,742,741,742,741,701
|
|
20240221,104100,43688031,740,741,742,740,1392
|
|
20240221,104000,42655350,741,741,741,741,150
|
|
20240221,103900,42544200,741,741,743,741,570
|
|
20240221,103800,42120895,741,740,741,740,958
|
|
20240221,103700,41411137,740,739,740,739,809
|
|
20240221,103600,40812612,739,739,740,739,1168
|
|
20240221,103500,39949409,739,739,739,739,16
|
|
20240221,103400,39937585,739,738,739,738,573
|
|
20240221,103300,39514233,738,738,738,738,10
|
|
20240221,103200,39506853,738,739,739,738,4
|
|
20240221,103100,39503898,738,738,738,738,505
|
|
20240221,103000,39131208,736,736,736,736,1909
|
|
20240221,102900,37726184,736,735,736,735,7548
|
|
20240221,102800,32178204,735,734,735,734,706
|
|
20240221,102700,31659988,734,734,734,734,0
|
|
20240221,102600,31659988,734,734,734,734,50
|
|
20240221,102500,31623288,734,734,734,734,1
|
|
20240221,102400,31622554,734,734,734,734,255
|
|
20240221,102300,31435384,735,735,735,735,30
|
|
20240221,102200,31413334,735,735,735,735,2
|
|
20240221,102100,31411864,735,735,735,735,1441
|
|
20240221,102000,30352729,735,735,735,735,363
|
|
20240221,101900,30085924,734,735,735,734,188
|
|
20240221,101800,29947812,734,734,734,734,942
|
|
20240221,101700,29256384,734,734,734,734,735
|
|
20240221,101600,28716894,734,734,734,734,2
|
|
20240221,101500,28715426,734,734,734,734,0
|
|
20240221,101400,28715426,734,734,734,734,50
|
|
20240221,101300,28678726,733,733,733,733,0
|
|
20240221,101200,28678726,733,733,733,733,0
|
|
20240221,101100,28678726,733,733,733,733,215
|
|
20240221,101000,28521131,733,733,733,733,22
|
|
20240221,100900,28505005,733,733,733,733,788
|
|
20240221,100800,27927401,733,733,733,733,0
|
|
20240221,100700,27927401,733,733,733,733,0
|
|
20240221,100600,27927401,733,733,733,733,0
|
|
20240221,100500,27927401,733,733,733,733,0
|
|
20240221,100400,27927401,733,733,733,733,0
|
|
20240221,100300,27927401,733,733,733,733,72
|
|
20240221,100200,27874625,731,733,733,731,35
|
|
20240221,100100,27849021,733,733,733,733,0
|
|
20240221,100000,27849021,733,733,733,733,0
|
|
20240221,095900,27849021,733,733,733,733,1091
|
|
20240221,095800,27049318,735,735,735,735,0
|
|
20240221,095700,27049318,735,735,735,735,0
|
|
20240221,095600,27049318,735,735,735,735,0
|
|
20240221,095500,27049318,735,735,735,735,17
|
|
20240221,095400,27036823,734,734,734,734,0
|
|
20240221,095300,27036823,734,734,734,733,198
|
|
20240221,095200,26891667,735,735,735,735,7
|
|
20240221,095100,26886522,735,734,735,734,160
|
|
20240221,095000,26768994,734,734,734,734,0
|
|
20240221,094900,26768994,734,734,734,734,12
|
|
20240221,094800,26760186,734,734,734,734,0
|
|
20240221,094700,26760186,734,734,734,734,0
|
|
20240221,094600,26760186,734,734,734,734,32
|
|
20240221,094500,26736698,734,734,734,734,0
|
|
20240221,094400,26736698,734,734,734,734,11
|
|
20240221,094300,26728624,734,734,735,734,292
|
|
20240221,094200,26514269,735,735,735,735,0
|
|
20240221,094100,26514269,735,735,735,735,0
|
|
20240221,094000,26514269,735,733,735,731,3011
|
|
20240221,093900,24313218,731,731,736,731,85
|
|
20240221,093800,24251078,736,736,736,736,4
|
|
20240221,093700,24248134,731,733,736,731,2391
|
|
20240221,093600,22499006,734,734,734,733,209
|
|
20240221,093500,22345791,734,734,734,734,11
|
|
20240221,093400,22337717,734,737,737,734,300
|
|
20240221,093300,22116622,739,739,739,739,0
|
|
20240221,093200,22116622,739,736,749,736,3070
|
|
20240221,093100,19849045,735,736,736,735,939
|
|
20240221,093000,19158876,736,736,736,736,200
|
|
20240221,092900,19011676,736,736,736,736,396
|
|
20240221,092800,18720220,736,736,736,736,0
|
|
20240221,092700,18720220,736,736,736,736,3
|
|
20240221,092600,18718012,736,735,736,735,125
|
|
20240221,092500,18626127,731,731,731,731,0
|
|
20240221,092400,18626127,731,731,731,731,0
|
|
20240221,092300,18626127,731,731,731,731,0
|
|
20240221,092200,18626127,731,731,731,731,0
|
|
20240221,092100,18626127,731,734,735,731,470
|
|
20240221,092000,18280980,734,732,734,730,772
|
|
20240221,091900,17714505,732,732,732,732,20
|
|
20240221,091800,17699865,733,733,733,733,0
|
|
20240221,091700,17699865,733,727,733,727,1700
|
|
20240221,091600,16458997,734,731,734,731,503
|
|
20240221,091500,16090647,726,726,726,726,1000
|
|
20240221,091400,15364647,731,729,731,725,2087
|
|
20240221,091300,13851423,728,728,728,728,0
|
|
20240221,091200,13851423,728,728,728,728,501
|
|
20240221,091100,13486695,727,727,727,727,26
|
|
20240221,091000,13467793,731,731,731,731,0
|
|
20240221,090900,13467793,731,731,731,731,0
|
|
20240221,090800,13467793,731,726,731,726,6810
|
|
20240221,090700,8523390,726,726,726,726,83
|
|
20240221,090600,8463132,726,726,726,725,4309
|
|
20240221,090500,5334814,726,728,728,726,217
|
|
20240221,090400,5176958,724,723,724,723,3573
|
|
20240221,090300,2593524,723,723,723,723,14
|
|
20240221,090200,2583402,723,723,723,723,734
|
|
20240221,090100,2052720,720,720,720,720,709
|
|
20240221,090000,1542240,720,720,720,720,2142
|