615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191200,5516726284,858,858,858,858,83029
|
|
20240213,191100,5516726284,858,858,858,858,0
|
|
20240213,191000,5516726284,858,858,858,858,0
|
|
20240213,190900,5516726284,858,858,858,858,0
|
|
20240213,190800,5516726284,858,858,858,858,0
|
|
20240213,190700,5516726284,858,858,858,858,0
|
|
20240213,190600,5516726284,858,858,858,858,0
|
|
20240213,190500,5516726284,858,858,858,858,0
|
|
20240213,190400,5516726284,858,858,858,858,0
|
|
20240213,190300,5516726284,858,858,858,858,0
|
|
20240213,190200,5516726284,858,858,858,858,0
|
|
20240213,190100,5516726284,858,858,858,858,0
|
|
20240213,190000,5516726284,858,858,858,858,0
|
|
20240213,185900,5516726284,858,858,858,858,0
|
|
20240213,185800,5516726284,858,858,858,858,0
|
|
20240213,185700,5516726284,858,858,858,858,0
|
|
20240213,185600,5516726284,858,858,858,858,0
|
|
20240213,185500,5516726284,858,858,858,858,0
|
|
20240213,185400,5516726284,858,858,858,858,0
|
|
20240213,185300,5516726284,858,858,858,858,0
|
|
20240213,185200,5516726284,858,858,858,858,0
|
|
20240213,185100,5516726284,858,858,858,858,0
|
|
20240213,185000,5516726284,858,858,858,858,0
|
|
20240213,184900,5516726284,858,858,858,858,0
|
|
20240213,184800,5516726284,858,858,858,858,0
|
|
20240213,184700,5516726284,858,858,858,858,0
|
|
20240213,184600,5516726284,858,858,858,858,0
|
|
20240213,184500,5516726284,858,858,858,858,0
|
|
20240213,184400,5516726284,858,858,858,858,0
|
|
20240213,184300,5516726284,858,858,858,858,0
|
|
20240213,184200,5516726284,858,858,858,858,83029
|
|
20240213,184100,5516726284,858,858,858,858,0
|
|
20240213,184000,5516726284,858,858,858,858,0
|
|
20240213,183900,5516726284,858,858,858,858,0
|
|
20240213,183800,5516726284,858,858,858,858,0
|
|
20240213,183700,5516726284,858,858,858,858,0
|
|
20240213,183600,5516726284,858,858,858,858,0
|
|
20240213,183500,5516726284,858,858,858,858,0
|
|
20240213,183400,5516726284,858,858,858,858,0
|
|
20240213,183300,5516726284,858,858,858,858,0
|
|
20240213,183200,5516726284,858,858,858,858,0
|
|
20240213,183100,5516726284,858,858,858,858,0
|
|
20240213,183000,5516726284,858,858,858,858,0
|
|
20240213,182900,5516726284,858,858,858,858,0
|
|
20240213,182800,5516726284,858,858,858,858,0
|
|
20240213,182700,5516726284,858,858,858,858,0
|
|
20240213,182600,5516726284,858,858,858,858,0
|
|
20240213,182500,5516726284,858,858,858,858,0
|
|
20240213,182400,5516726284,858,858,858,858,0
|
|
20240213,182300,5516726284,858,858,858,858,0
|
|
20240213,182200,5516726284,858,858,858,858,0
|
|
20240213,182100,5516726284,858,858,858,858,0
|
|
20240213,182000,5516726284,858,858,858,858,0
|
|
20240213,181900,5516726284,858,858,858,858,0
|
|
20240213,181800,5516726284,858,858,858,858,0
|
|
20240213,181700,5516726284,858,858,858,858,0
|
|
20240213,181600,5516726284,858,858,858,858,0
|
|
20240213,181500,5516726284,858,858,858,858,0
|
|
20240213,181400,5516726284,858,858,858,858,0
|
|
20240213,181300,5516726284,858,858,858,858,0
|
|
20240213,181200,5516726284,858,858,858,858,83029
|
|
20240213,181100,5516726284,858,858,858,858,0
|
|
20240213,181000,5516726284,858,858,858,858,0
|
|
20240213,180900,5516726284,858,858,858,858,0
|
|
20240213,180800,5516726284,858,858,858,858,0
|
|
20240213,180700,5516726284,858,858,858,858,0
|
|
20240213,180600,5516726284,858,858,858,858,0
|
|
20240213,180500,5516726284,858,858,858,858,0
|
|
20240213,180400,5516726284,858,858,858,858,0
|
|
20240213,180300,5516726284,858,858,858,858,0
|
|
20240213,180200,5516726284,858,858,858,858,0
|
|
20240213,180100,5516726284,858,858,858,858,0
|
|
20240213,180000,5516726284,858,858,858,858,0
|
|
20240213,175900,5516726284,858,858,858,858,0
|
|
20240213,175800,5516726284,858,858,858,858,0
|
|
20240213,175700,5516726284,858,858,858,858,0
|
|
20240213,175600,5516726284,858,858,858,858,0
|
|
20240213,175500,5516726284,858,858,858,858,0
|
|
20240213,175400,5516726284,858,858,858,858,0
|
|
20240213,175300,5516726284,858,858,858,858,0
|
|
20240213,175200,5516726284,858,858,858,858,0
|
|
20240213,175100,5516726284,858,858,858,858,0
|
|
20240213,175000,5516726284,858,858,858,858,0
|
|
20240213,174900,5516726284,858,858,858,858,0
|
|
20240213,174800,5516726284,858,858,858,858,0
|
|
20240213,174700,5516726284,858,858,858,858,0
|
|
20240213,174600,5516726284,858,858,858,858,0
|
|
20240213,174500,5516726284,858,858,858,858,0
|
|
20240213,174400,5516726284,858,858,858,858,0
|
|
20240213,174300,5516726284,858,858,858,858,0
|
|
20240213,174200,5516726284,858,858,858,858,83029
|
|
20240213,174100,5516726284,858,858,858,858,0
|
|
20240213,174000,5516726284,858,858,858,858,0
|
|
20240213,173900,5516726284,858,858,858,858,0
|
|
20240213,173800,5516726284,858,858,858,858,0
|
|
20240213,173700,5516726284,858,858,858,858,0
|
|
20240213,173600,5516726284,858,858,858,858,0
|
|
20240213,173500,5516726284,858,858,858,858,0
|
|
20240213,173400,5516726284,858,858,858,858,0
|
|
20240213,173300,5516726284,858,858,858,858,0
|
|
20240213,173200,5516726284,858,858,858,858,0
|
|
20240213,173100,5516726284,858,858,858,858,0
|
|
20240213,173000,5516726284,858,858,858,858,0
|
|
20240213,172900,5516726284,858,858,858,858,0
|
|
20240213,172800,5516726284,858,858,858,858,0
|
|
20240213,172700,5516726284,858,858,858,858,0
|
|
20240213,172600,5516726284,858,858,858,858,0
|
|
20240213,172500,5516726284,858,858,858,858,0
|
|
20240213,172400,5516726284,858,858,858,858,0
|
|
20240213,172300,5516726284,858,858,858,858,0
|
|
20240213,172200,5516726284,858,858,858,858,0
|
|
20240213,172100,5516726284,858,858,858,858,0
|
|
20240213,172000,5516726284,858,858,858,858,0
|
|
20240213,171900,5516726284,858,858,858,858,0
|
|
20240213,171800,5516726284,858,858,858,858,0
|
|
20240213,171700,5516726284,858,858,858,858,0
|
|
20240213,171600,5516726284,858,858,858,858,0
|
|
20240213,171500,5516726284,858,858,858,858,0
|
|
20240213,171400,5516726284,858,858,858,858,0
|
|
20240213,171300,5516726284,858,858,858,858,0
|
|
20240213,171200,5516726284,858,858,858,858,83029
|
|
20240213,171100,5516726284,858,858,858,858,0
|
|
20240213,171000,5516726284,858,858,858,858,0
|
|
20240213,170900,5516726284,858,858,858,858,0
|
|
20240213,170800,5516726284,858,858,858,858,0
|
|
20240213,170700,5516726284,858,858,858,858,0
|
|
20240213,170600,5516726284,858,858,858,858,0
|
|
20240213,170500,5516726284,858,858,858,858,0
|
|
20240213,170400,5516726284,858,858,858,858,0
|
|
20240213,170300,5516726284,858,858,858,858,0
|
|
20240213,170200,5516726284,858,858,858,858,0
|
|
20240213,170100,5516726284,858,858,858,858,0
|
|
20240213,170000,5516726284,858,858,858,858,0
|
|
20240213,165900,5516726284,858,858,858,858,0
|
|
20240213,165800,5516726284,858,858,858,858,0
|
|
20240213,165700,5516726284,858,858,858,858,0
|
|
20240213,165600,5516726284,858,858,858,858,0
|
|
20240213,165500,5516726284,858,858,858,858,0
|
|
20240213,165400,5516726284,858,858,858,858,0
|
|
20240213,165300,5516726284,858,858,858,858,0
|
|
20240213,165200,5516726284,858,858,858,858,0
|
|
20240213,165100,5516726284,858,858,858,858,0
|
|
20240213,165000,5516726284,858,858,858,858,0
|
|
20240213,164900,5516726284,858,858,858,858,0
|
|
20240213,164800,5516726284,858,858,858,858,0
|
|
20240213,164700,5516726284,858,858,858,858,0
|
|
20240213,164600,5516726284,858,858,858,858,0
|
|
20240213,164500,5516726284,858,858,858,858,0
|
|
20240213,164400,5516726284,858,858,858,858,0
|
|
20240213,164300,5516726284,858,858,858,858,0
|
|
20240213,164200,5516726284,858,858,858,858,83029
|
|
20240213,164100,5516726284,858,858,858,858,0
|
|
20240213,164000,5516726284,858,858,858,858,0
|
|
20240213,163900,5516726284,858,858,858,858,0
|
|
20240213,163800,5516726284,858,858,858,858,0
|
|
20240213,163700,5516726284,858,858,858,858,0
|
|
20240213,163600,5516726284,858,858,858,858,0
|
|
20240213,163500,5516726284,858,858,858,858,0
|
|
20240213,163400,5516726284,858,858,858,858,0
|
|
20240213,163300,5516726284,858,858,858,858,0
|
|
20240213,163200,5516726284,858,858,858,858,0
|
|
20240213,163100,5516726284,858,858,858,858,0
|
|
20240213,163000,5516726284,858,858,858,858,0
|
|
20240213,162900,5516726284,858,858,858,858,0
|
|
20240213,162800,5516726284,858,858,858,858,0
|
|
20240213,162700,5516726284,858,858,858,858,0
|
|
20240213,162600,5516726284,858,858,858,858,0
|
|
20240213,162500,5516726284,858,858,858,858,0
|
|
20240213,162400,5516726284,858,858,858,858,0
|
|
20240213,162300,5516726284,858,858,858,858,0
|
|
20240213,162200,5516726284,858,858,858,858,0
|
|
20240213,162100,5516726284,858,858,858,858,0
|
|
20240213,162000,5516726284,858,858,858,858,0
|
|
20240213,161900,5516726284,858,858,858,858,0
|
|
20240213,161800,5516726284,858,858,858,858,0
|
|
20240213,161700,5516726284,858,858,858,858,0
|
|
20240213,161600,5516726284,858,858,858,858,0
|
|
20240213,161500,5516726284,858,858,858,858,0
|
|
20240213,161400,5516726284,858,858,858,858,0
|
|
20240213,161300,5516726284,858,858,858,858,0
|
|
20240213,161200,5516726284,858,858,858,858,83029
|
|
20240213,161100,5516726284,858,858,858,858,0
|
|
20240213,161000,5516726284,858,858,858,858,0
|
|
20240213,160900,5516726284,858,858,858,858,0
|
|
20240213,160800,5516726284,858,858,858,858,0
|
|
20240213,160700,5516726284,858,858,858,858,0
|
|
20240213,160600,5516726284,858,858,858,858,0
|
|
20240213,160500,5516726284,858,858,858,858,0
|
|
20240213,160400,5516726284,858,858,858,858,0
|
|
20240213,160300,5516726284,858,858,858,858,0
|
|
20240213,160200,5516726284,858,858,858,858,0
|
|
20240213,160100,5516726284,858,858,858,858,0
|
|
20240213,160000,5516726284,858,858,858,858,0
|
|
20240213,155900,5516726284,858,858,858,858,0
|
|
20240213,155800,5516726284,858,858,858,858,0
|
|
20240213,155700,5516726284,858,858,858,858,0
|
|
20240213,155600,5516726284,858,858,858,858,0
|
|
20240213,155500,5516726284,858,858,858,858,0
|
|
20240213,155400,5516726284,858,858,858,858,0
|
|
20240213,155300,5516726284,858,858,858,858,0
|
|
20240213,155200,5516726284,858,858,858,858,0
|
|
20240213,155100,5516726284,858,858,858,858,0
|
|
20240213,155000,5516726284,858,858,858,858,0
|
|
20240213,154900,5516726284,858,858,858,858,0
|
|
20240213,154800,5516726284,858,858,858,858,0
|
|
20240213,154700,5516726284,858,858,858,858,0
|
|
20240213,154600,5516726284,858,858,858,858,0
|
|
20240213,154500,5516726284,858,858,858,858,0
|
|
20240213,154400,5516726284,858,858,858,858,0
|
|
20240213,154300,5516726284,858,858,858,858,0
|
|
20240213,154200,5516726284,858,858,858,858,83029
|
|
20240213,154100,5516726284,858,858,858,858,0
|
|
20240213,154000,5516726284,858,858,858,858,0
|
|
20240213,153900,5516726284,858,858,858,858,0
|
|
20240213,153800,5516726284,858,858,858,858,0
|
|
20240213,153700,5516726284,858,858,858,858,0
|
|
20240213,153600,5516726284,858,858,858,858,0
|
|
20240213,153500,5516726284,858,858,858,858,0
|
|
20240213,153400,5516726284,858,858,858,858,0
|
|
20240213,153300,5516726284,858,858,858,858,0
|
|
20240213,153200,5516726284,858,858,858,858,0
|
|
20240213,153100,5516726284,858,858,858,858,0
|
|
20240213,153000,5516726284,858,858,858,858,83029
|
|
20240213,152900,5445487402,858,858,858,858,0
|
|
20240213,152800,5445487402,858,858,858,858,0
|
|
20240213,152700,5445487402,858,858,858,858,0
|
|
20240213,152600,5445487402,858,858,858,858,0
|
|
20240213,152500,5445487402,858,858,858,858,0
|
|
20240213,152400,5445487402,858,858,858,858,0
|
|
20240213,152300,5445487402,858,858,858,858,0
|
|
20240213,152200,5445487402,858,858,858,858,0
|
|
20240213,152100,5445487402,858,858,858,858,0
|
|
20240213,152000,5445487402,858,858,858,858,0
|
|
20240213,151900,5445487402,858,858,859,855,4838
|
|
20240213,151800,5441345301,858,857,858,854,835
|
|
20240213,151700,5440630402,859,861,862,854,25656
|
|
20240213,151600,5418592589,862,853,862,853,154035
|
|
20240213,151500,5286637566,853,856,856,853,18687
|
|
20240213,151400,5270673912,856,856,856,855,1468
|
|
20240213,151300,5269417334,856,856,856,855,1557
|
|
20240213,151200,5268085363,855,856,856,855,2867
|
|
20240213,151100,5265632680,856,856,857,856,1356
|
|
20240213,151000,5264471938,855,856,856,855,1000
|
|
20240213,150900,5263616917,857,857,857,857,0
|
|
20240213,150800,5263616917,857,855,857,854,12134
|
|
20240213,150700,5253230177,856,854,856,854,1507
|
|
20240213,150600,5251943191,855,856,856,855,187
|
|
20240213,150500,5251783214,857,857,858,857,37
|
|
20240213,150400,5251751498,858,857,858,857,15541
|
|
20240213,150300,5238432638,857,857,857,857,2399
|
|
20240213,150200,5236376695,857,855,857,855,5093
|
|
20240213,150100,5232014117,856,855,856,855,5643
|
|
20240213,150000,5227185825,855,855,855,855,474
|
|
20240213,145900,5226780555,855,855,855,855,110
|
|
20240213,145800,5226686505,855,855,855,855,2681
|
|
20240213,145700,5224394250,854,855,855,854,1401
|
|
20240213,145600,5223197795,855,855,855,854,133
|
|
20240213,145500,5223084183,855,855,855,854,3530
|
|
20240213,145400,5220066150,855,854,855,854,2
|
|
20240213,145300,5220064441,854,855,855,854,1065
|
|
20240213,145200,5219154584,855,854,855,854,6945
|
|
20240213,145100,5213222534,854,853,854,853,3942
|
|
20240213,145000,5209857847,853,853,853,852,7771
|
|
20240213,144900,5203236895,853,853,853,853,19
|
|
20240213,144800,5203220688,852,853,853,852,3631
|
|
20240213,144700,5200127060,852,852,852,852,0
|
|
20240213,144600,5200127060,852,853,853,852,2069
|
|
20240213,144500,5198363989,853,853,854,853,4548
|
|
20240213,144400,5194484519,853,853,854,853,2305
|
|
20240213,144300,5192517112,853,853,854,853,2749
|
|
20240213,144200,5190172198,854,853,854,853,1012
|
|
20240213,144100,5189308951,853,854,854,853,13030
|
|
20240213,144000,5178181428,855,854,855,854,136
|
|
20240213,143900,5178065181,854,854,855,854,844
|
|
20240213,143800,5177344305,854,854,854,854,75
|
|
20240213,143700,5177280255,855,854,855,854,1245
|
|
20240213,143600,5176216084,854,854,854,854,544
|
|
20240213,143500,5175751508,854,855,855,854,9816
|
|
20240213,143400,5167364171,856,855,856,855,586
|
|
20240213,143300,5166862811,856,855,857,855,3264
|
|
20240213,143200,5164068786,856,854,856,854,905
|
|
20240213,143100,5163294968,854,855,855,854,2093
|
|
20240213,143000,5161505683,855,855,855,855,64
|
|
20240213,142900,5161450963,855,855,855,855,599
|
|
20240213,142800,5160938818,855,855,855,855,1155
|
|
20240213,142700,5159951293,855,855,856,855,983
|
|
20240213,142600,5159110328,855,854,855,854,1168
|
|
20240213,142500,5158112068,855,854,855,854,445
|
|
20240213,142400,5157731769,854,855,856,854,3837
|
|
20240213,142300,5154451133,855,855,855,855,865
|
|
20240213,142200,5153711558,855,855,855,855,16
|
|
20240213,142100,5153697878,856,855,856,855,436
|
|
20240213,142000,5153325094,855,855,855,855,21
|
|
20240213,141900,5153307139,855,855,855,855,2051
|
|
20240213,141800,5151553534,855,855,855,855,9
|
|
20240213,141700,5151545839,855,855,855,855,5754
|
|
20240213,141600,5146626169,855,855,855,855,1670
|
|
20240213,141500,5145198319,855,855,855,855,1906
|
|
20240213,141400,5143568689,856,856,856,855,14911
|
|
20240213,141300,5130809007,857,856,857,856,7700
|
|
20240213,141200,5124210607,857,857,857,856,5305
|
|
20240213,141100,5119664381,857,856,857,856,9856
|
|
20240213,141000,5111217928,857,857,857,857,8000
|
|
20240213,140900,5104361928,857,857,857,857,0
|
|
20240213,140800,5104361928,857,857,857,857,40
|
|
20240213,140700,5104327648,856,856,857,856,2231
|
|
20240213,140600,5102417812,856,856,856,856,2601
|
|
20240213,140500,5100191356,856,857,857,856,3420
|
|
20240213,140400,5097260451,857,857,857,856,8551
|
|
20240213,140300,5089932341,858,856,858,856,2332
|
|
20240213,140200,5087933817,856,856,856,856,723
|
|
20240213,140100,5087314929,857,854,857,854,16995
|
|
20240213,140000,5072776033,854,855,855,854,4222
|
|
20240213,135900,5069166829,855,856,856,855,12709
|
|
20240213,135800,5058298436,856,854,856,854,8971
|
|
20240213,135700,5050624690,855,854,855,854,261
|
|
20240213,135600,5050401751,854,855,855,854,5439
|
|
20240213,135500,5045752527,855,854,855,854,474
|
|
20240213,135400,5045347628,854,854,854,854,577
|
|
20240213,135300,5044854870,855,854,855,854,1776
|
|
20240213,135200,5043336650,855,854,855,854,1557
|
|
20240213,135100,5042006007,854,854,854,854,3826
|
|
20240213,135000,5038738603,854,854,856,854,12298
|
|
20240213,134900,5028217755,854,854,854,854,4095
|
|
20240213,134800,5024720625,853,852,853,852,748
|
|
20240213,134700,5024082601,852,852,852,852,0
|
|
20240213,134600,5024082601,852,853,853,852,576
|
|
20240213,134500,5023591274,853,853,854,853,216
|
|
20240213,134400,5023406912,853,853,854,853,305
|
|
20240213,134300,5023146743,853,853,854,853,26
|
|
20240213,134200,5023124545,854,853,854,853,1181
|
|
20240213,134100,5022116150,854,853,854,853,3538
|
|
20240213,134000,5019097736,853,854,854,852,1320
|
|
20240213,133900,5017972893,854,852,855,851,30960
|
|
20240213,133800,4991533931,851,851,853,851,445
|
|
20240213,133700,4991155234,851,851,851,851,0
|
|
20240213,133600,4991155234,851,853,854,851,15733
|
|
20240213,133500,4977756281,854,853,854,853,6
|
|
20240213,133400,4977751158,853,853,853,853,1811
|
|
20240213,133300,4976206375,853,851,853,851,764
|
|
20240213,133200,4975556167,851,851,851,851,28
|
|
20240213,133100,4975532339,851,853,853,851,135
|
|
20240213,133000,4975417356,854,852,854,851,10287
|
|
20240213,132900,4966638409,852,852,852,849,19185
|
|
20240213,132800,4950329511,852,853,853,852,27
|
|
20240213,132700,4950306481,852,853,853,850,7272
|
|
20240213,132600,4944119776,853,853,853,852,1519
|
|
20240213,132500,4942824078,852,851,852,851,1237
|
|
20240213,132400,4941771247,851,853,853,851,3025
|
|
20240213,132300,4939195794,854,852,854,852,1361
|
|
20240213,132200,4938035472,853,853,853,853,1148
|
|
20240213,132100,4937056228,854,854,854,854,70
|
|
20240213,132000,4936996448,853,853,853,853,1978
|
|
20240213,131900,4935309214,853,852,853,852,634
|
|
20240213,131800,4934768702,851,852,852,851,2040
|
|
20240213,131700,4933030624,850,849,850,849,5725
|
|
20240213,131600,4928170007,849,852,852,849,5196
|
|
20240213,131500,4923754467,850,850,852,849,10684
|
|
20240213,131400,4914674976,851,852,852,850,2969
|
|
20240213,131300,4912149184,850,850,850,850,5496
|
|
20240213,131200,4907477584,850,851,851,850,16282
|
|
20240213,131100,4893637777,852,853,853,850,52500
|
|
20240213,131000,4848964459,853,853,854,852,6257
|
|
20240213,130900,4843623239,852,852,852,852,620
|
|
20240213,130800,4843094999,852,855,855,852,20222
|
|
20240213,130700,4825856153,855,853,855,853,128
|
|
20240213,130600,4825746913,855,853,855,853,1001
|
|
20240213,130500,4824893058,853,854,855,853,1322
|
|
20240213,130400,4823762996,853,852,854,852,7581
|
|
20240213,130300,4817291470,854,854,854,851,21954
|
|
20240213,130200,4798572690,853,855,855,852,5403
|
|
20240213,130100,4793965615,855,855,855,854,3328
|
|
20240213,130000,4791120475,855,854,855,852,8763
|
|
20240213,125900,4783630785,854,853,855,852,18784
|
|
20240213,125800,4767620377,855,853,855,852,9391
|
|
20240213,125700,4759610292,855,855,855,853,12186
|
|
20240213,125600,4749207148,855,854,856,853,11023
|
|
20240213,125500,4739796724,855,857,857,855,30768
|
|
20240213,125400,4713478366,859,858,859,857,4209
|
|
20240213,125300,4709868147,857,857,857,856,6832
|
|
20240213,125200,4704019127,856,858,858,856,1626
|
|
20240213,125100,4702626042,857,858,858,857,411
|
|
20240213,125000,4702273813,858,857,858,856,10497
|
|
20240213,124900,4693277998,857,859,859,857,8945
|
|
20240213,124800,4685606560,859,858,859,858,14077
|
|
20240213,124700,4673528394,859,859,859,859,25
|
|
20240213,124600,4673506919,859,859,859,859,178
|
|
20240213,124500,4673354017,859,859,859,858,7757
|
|
20240213,124400,4666695425,859,860,860,859,60147
|
|
20240213,124300,4614984268,861,861,861,860,10132
|
|
20240213,124200,4606260944,861,861,862,861,969
|
|
20240213,124100,4605426634,860,860,861,860,20365
|
|
20240213,124000,4587902494,861,860,861,860,657
|
|
20240213,123900,4587337424,861,860,861,860,1681
|
|
20240213,123800,4585891561,860,861,861,860,2030
|
|
20240213,123700,4584143803,861,861,862,861,2127
|
|
20240213,123600,4582310447,862,861,862,861,583
|
|
20240213,123500,4581808483,861,860,861,860,504
|
|
20240213,123400,4581374743,860,861,862,860,647
|
|
20240213,123300,4580818101,862,861,862,861,1465
|
|
20240213,123200,4579555973,862,861,862,861,827
|
|
20240213,123100,4578843100,862,861,862,861,363
|
|
20240213,123000,4578530548,861,861,862,861,380
|
|
20240213,122900,4578203302,861,861,861,861,509
|
|
20240213,122800,4577765053,861,862,862,861,903
|
|
20240213,122700,4576987470,861,861,862,861,3656
|
|
20240213,122600,4573839631,861,860,861,860,307
|
|
20240213,122500,4573575606,860,861,861,860,7057
|
|
20240213,122400,4567505430,861,861,861,860,736
|
|
20240213,122300,4566872234,861,861,862,861,5094
|
|
20240213,122200,4562486299,862,861,862,861,1748
|
|
20240213,122100,4560980182,861,861,861,861,1350
|
|
20240213,122000,4559817832,862,861,862,861,1744
|
|
20240213,121900,4558316191,861,861,862,860,1629
|
|
20240213,121800,4556914049,861,861,861,861,481
|
|
20240213,121700,4556499908,861,861,861,861,6445
|
|
20240213,121600,4550950763,861,861,862,861,4050
|
|
20240213,121500,4547460713,861,862,862,861,844
|
|
20240213,121400,4546733687,862,863,863,861,575
|
|
20240213,121300,4546237481,863,860,863,860,1858
|
|
20240213,121200,4544638131,860,862,863,860,19918
|
|
20240213,121100,4527499253,862,862,862,862,574
|
|
20240213,121000,4527004465,863,861,863,861,61
|
|
20240213,120900,4526951942,861,861,861,861,4592
|
|
20240213,120800,4522998230,861,862,862,861,235
|
|
20240213,120700,4522795840,863,862,863,862,21
|
|
20240213,120600,4522777727,862,862,862,862,4200
|
|
20240213,120500,4519157327,863,863,863,863,233
|
|
20240213,120400,4518956248,863,862,863,862,278
|
|
20240213,120300,4518716611,862,862,862,862,155
|
|
20240213,120200,4518583001,863,861,863,861,361
|
|
20240213,120100,4518271463,862,862,862,862,3380
|
|
20240213,120000,4515357903,862,862,863,861,6591
|
|
20240213,115900,4509677090,862,861,862,861,1005
|
|
20240213,115800,4508810785,861,861,861,861,0
|
|
20240213,115700,4508810785,861,863,863,861,578
|
|
20240213,115600,4508313000,864,863,864,862,457
|
|
20240213,115500,4507918254,863,863,863,863,316
|
|
20240213,115400,4507645546,861,861,863,861,3521
|
|
20240213,115300,4504613867,861,861,862,861,14283
|
|
20240213,115200,4492316200,861,862,862,861,26300
|
|
20240213,115100,4469663537,862,863,863,862,21126
|
|
20240213,115000,4451447583,864,863,865,863,276
|
|
20240213,114900,4451209116,864,864,864,863,4690
|
|
20240213,114800,4447160956,863,863,864,863,6522
|
|
20240213,114700,4441532420,863,865,865,863,819
|
|
20240213,114600,4440824919,864,865,865,864,1791
|
|
20240213,114500,4439276415,865,865,865,865,1020
|
|
20240213,114400,4438394115,864,864,865,864,3540
|
|
20240213,114300,4435335055,864,864,864,864,2188
|
|
20240213,114200,4433444623,864,864,866,864,8280
|
|
20240213,114100,4426290685,866,865,866,865,5742
|
|
20240213,114000,4421323836,865,864,865,864,9025
|
|
20240213,113900,4413517273,865,864,865,864,1523
|
|
20240213,113800,4412201376,864,865,865,864,151
|
|
20240213,113700,4412070811,864,865,866,864,597
|
|
20240213,113600,4411554892,864,864,865,863,6067
|
|
20240213,113500,4406312173,864,864,864,864,30
|
|
20240213,113400,4406286253,864,864,864,864,148
|
|
20240213,113300,4406158381,865,865,865,864,471
|
|
20240213,113200,4405751034,865,864,865,864,206
|
|
20240213,113100,4405572850,864,864,864,864,11378
|
|
20240213,113000,4395742258,864,864,865,864,5042
|
|
20240213,112900,4391381910,865,865,865,864,2919
|
|
20240213,112800,4388859069,865,865,865,865,6
|
|
20240213,112700,4388853879,865,865,865,865,1228
|
|
20240213,112600,4387791659,865,866,866,864,22
|
|
20240213,112500,4387772639,864,864,867,863,2647
|
|
20240213,112400,4385485175,863,864,864,863,6725
|
|
20240213,112300,4379675365,864,864,865,864,2863
|
|
20240213,112200,4377201728,865,864,865,864,142
|
|
20240213,112100,4377078974,864,865,865,864,1419
|
|
20240213,112000,4375851674,865,865,865,864,660
|
|
20240213,111900,4375281097,865,865,865,865,28
|
|
20240213,111800,4375256877,865,865,865,865,261
|
|
20240213,111700,4375031112,865,865,865,865,923
|
|
20240213,111600,4374232717,865,865,865,865,1270
|
|
20240213,111500,4373134167,865,865,865,865,278
|
|
20240213,111400,4372893697,865,863,865,863,537
|
|
20240213,111300,4372429680,862,863,863,862,703
|
|
20240213,111200,4371822994,863,863,863,863,7965
|
|
20240213,111100,4364949199,863,863,863,863,1802
|
|
20240213,111000,4363394073,863,864,864,863,9282
|
|
20240213,110900,4355381554,864,865,865,864,2653
|
|
20240213,110800,4353089102,865,865,865,863,10692
|
|
20240213,110700,4343846978,863,863,865,863,6615
|
|
20240213,110600,4338136233,863,867,867,863,38175
|
|
20240213,110500,4305103395,867,867,867,867,5265
|
|
20240213,110400,4300538640,866,866,866,866,2741
|
|
20240213,110300,4298164934,866,867,868,866,5518
|
|
20240213,110200,4293380861,867,867,867,867,100
|
|
20240213,110100,4293294161,867,869,869,867,2656
|
|
20240213,110000,4290989366,869,869,869,868,3161
|
|
20240213,105900,4288242458,870,868,870,868,16149
|
|
20240213,105800,4274199377,868,868,868,868,36
|
|
20240213,105700,4274168129,867,868,868,867,370
|
|
20240213,105600,4273846978,868,868,868,868,3015
|
|
20240213,105500,4271229958,866,868,868,866,22872
|
|
20240213,105400,4251400220,867,868,869,867,1015
|
|
20240213,105300,4250520184,868,870,870,868,2045
|
|
20240213,105200,4248743676,868,869,870,868,1418
|
|
20240213,105100,4247512744,869,870,870,869,7403
|
|
20240213,105000,4241077557,870,872,872,870,15249
|
|
20240213,104900,4227804352,871,870,873,870,6094
|
|
20240213,104800,4222497288,870,871,874,870,28073
|
|
20240213,104700,4198004280,871,871,872,871,6244
|
|
20240213,104600,4192564238,871,869,872,869,6262
|
|
20240213,104500,4187109002,870,871,871,870,10721
|
|
20240213,104400,4177773017,871,871,872,871,714
|
|
20240213,104300,4177150443,871,872,872,870,2533
|
|
20240213,104200,4174944156,870,873,874,870,3323
|
|
20240213,104100,4172047335,873,873,873,872,7324
|
|
20240213,104000,4165653543,873,873,874,872,18104
|
|
20240213,103900,4149835797,873,871,874,871,28383
|
|
20240213,103800,4125078557,870,871,871,869,7242
|
|
20240213,103700,4118776270,871,869,871,869,71248
|
|
20240213,103600,4056824706,868,869,869,867,6947
|
|
20240213,103500,4050794131,869,867,869,867,20584
|
|
20240213,103400,4032917573,868,869,869,868,3732
|
|
20240213,103300,4029676822,869,868,869,868,3557
|
|
20240213,103200,4026585801,868,869,869,868,12113
|
|
20240213,103100,4016060004,869,870,870,869,220
|
|
20240213,103000,4015868634,870,870,870,870,728
|
|
20240213,102900,4015235274,870,869,870,868,3811
|
|
20240213,102800,4011922037,868,868,869,868,7026
|
|
20240213,102700,4005816565,868,867,868,866,6483
|
|
20240213,102600,4000193343,867,867,868,866,274
|
|
20240213,102500,3999955667,865,869,870,865,10985
|
|
20240213,102400,3990436039,869,865,869,864,9043
|
|
20240213,102300,3982586400,864,864,868,864,4728
|
|
20240213,102200,3978494694,864,864,864,864,2175
|
|
20240213,102100,3976615494,864,864,864,863,11400
|
|
20240213,102000,3966766195,863,863,863,863,355
|
|
20240213,101900,3966459830,862,861,863,861,1873
|
|
20240213,101800,3964845249,861,866,866,861,11990
|
|
20240213,101700,3954508552,863,868,868,863,28849
|
|
20240213,101600,3929546229,868,869,869,868,3504
|
|
20240213,101500,3926503402,869,868,869,867,9955
|
|
20240213,101400,3917865685,868,868,868,868,4522
|
|
20240213,101300,3913940589,870,869,872,868,40886
|
|
20240213,101200,3878386207,870,870,871,869,7022
|
|
20240213,101100,3872277637,871,871,871,870,4653
|
|
20240213,101000,3868225495,871,871,871,870,5935
|
|
20240213,100900,3863058933,871,871,872,871,15207
|
|
20240213,100800,3849805391,872,870,872,870,15137
|
|
20240213,100700,3836619701,870,868,870,867,22819
|
|
20240213,100600,3816786584,867,868,868,867,2775
|
|
20240213,100500,3814380589,868,865,869,865,61777
|
|
20240213,100400,3760776210,865,865,866,865,628
|
|
20240213,100300,3760232685,865,866,867,865,3578
|
|
20240213,100200,3757134192,867,867,867,865,12231
|
|
20240213,100100,3746546972,866,868,868,866,11475
|
|
20240213,100000,3736588520,868,868,869,866,30653
|
|
20240213,095900,3710009902,867,868,869,867,30207
|
|
20240213,095800,3683790539,868,865,870,865,29759
|
|
20240213,095700,3657958971,864,864,866,864,14374
|
|
20240213,095600,3645528154,864,865,866,863,8704
|
|
20240213,095500,3638005319,866,866,866,866,1903
|
|
20240213,095400,3636357321,866,866,866,866,3302
|
|
20240213,095300,3633497789,866,864,866,864,14323
|
|
20240213,095200,3621111036,864,862,865,861,47204
|
|
20240213,095100,3580360391,862,863,863,862,8754
|
|
20240213,095000,3572809631,863,862,864,862,7498
|
|
20240213,094900,3566338851,863,864,864,862,3873
|
|
20240213,094800,3562996439,863,864,864,862,9333
|
|
20240213,094700,3554947623,864,863,864,862,6556
|
|
20240213,094600,3549288817,863,864,864,862,4438
|
|
20240213,094500,3545463011,864,865,865,862,14291
|
|
20240213,094400,3533126115,865,865,866,864,18270
|
|
20240213,094300,3517323233,865,865,867,864,63964
|
|
20240213,094200,3461968306,865,861,865,860,19691
|
|
20240213,094100,3444982079,862,861,862,861,21380
|
|
20240213,094000,3426569554,861,860,862,859,54848
|
|
20240213,093900,3379399103,860,857,860,857,28486
|
|
20240213,093800,3354969627,857,857,858,855,23942
|
|
20240213,093700,3334473890,856,859,859,856,28026
|
|
20240213,093600,3310471605,859,859,859,857,16472
|
|
20240213,093500,3296337969,859,859,859,858,2504
|
|
20240213,093400,3294188230,859,861,861,858,10913
|
|
20240213,093300,3284807869,861,860,861,859,5665
|
|
20240213,093200,3279933616,860,860,862,859,13518
|
|
20240213,093100,3268313097,860,861,861,860,19015
|
|
20240213,093000,3251955823,861,862,862,860,43473
|
|
20240213,092900,3214546929,862,866,866,861,48025
|
|
20240213,092800,3173053175,865,865,866,864,19580
|
|
20240213,092700,3156116802,864,865,865,863,17862
|
|
20240213,092600,3140676624,863,866,868,863,55509
|
|
20240213,092500,3092627014,867,864,867,864,41083
|
|
20240213,092400,3057087940,865,861,865,860,57634
|
|
20240213,092300,3007420279,862,860,862,860,10477
|
|
20240213,092200,2998399626,860,864,864,855,175520
|
|
20240213,092100,2847499997,863,863,863,862,16461
|
|
20240213,092000,2833297446,863,864,864,862,34666
|
|
20240213,091900,2803380365,864,866,867,864,27807
|
|
20240213,091800,2779339914,867,865,867,864,36329
|
|
20240213,091700,2747917466,865,865,866,863,53338
|
|
20240213,091600,2701821713,866,867,867,863,104379
|
|
20240213,091500,2611551903,867,867,868,866,16525
|
|
20240213,091400,2597221664,867,867,868,865,15151
|
|
20240213,091300,2584091323,865,863,868,862,134727
|
|
20240213,091200,2467662099,864,869,870,863,152577
|
|
20240213,091100,2335608128,870,872,873,869,65112
|
|
20240213,091000,2278912423,872,872,874,870,152233
|
|
20240213,090900,2146187012,871,874,875,871,136516
|
|
20240213,090800,2027022002,875,883,883,873,285871
|
|
20240213,090700,1775701044,882,883,885,882,92216
|
|
20240213,090600,1694258440,883,881,884,881,130559
|
|
20240213,090500,1579147181,881,887,890,881,248315
|
|
20240213,090400,1359373073,886,884,890,881,218696
|
|
20240213,090300,1165585870,888,890,893,881,477324
|
|
20240213,090200,742721618,890,907,907,888,823556
|
|
20240213,090100,0,816,816,816,816,0
|
|
20240213,090000,0,816,816,816,816,0
|