621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191800,1499303226,847,847,847,847,27507
|
|
20240214,191700,1499303226,847,847,847,847,0
|
|
20240214,191600,1499303226,847,847,847,847,0
|
|
20240214,191500,1499303226,847,847,847,847,0
|
|
20240214,191400,1499303226,847,847,847,847,0
|
|
20240214,191300,1499303226,847,847,847,847,0
|
|
20240214,191200,1499303226,847,847,847,847,0
|
|
20240214,191100,1499303226,847,847,847,847,0
|
|
20240214,191000,1499303226,847,847,847,847,0
|
|
20240214,190900,1499303226,847,847,847,847,0
|
|
20240214,190800,1499303226,847,847,847,847,0
|
|
20240214,190700,1499303226,847,847,847,847,0
|
|
20240214,190600,1499303226,847,847,847,847,0
|
|
20240214,190500,1499303226,847,847,847,847,0
|
|
20240214,190400,1499303226,847,847,847,847,0
|
|
20240214,190300,1499303226,847,847,847,847,0
|
|
20240214,190200,1499303226,847,847,847,847,0
|
|
20240214,190100,1499303226,847,847,847,847,0
|
|
20240214,190000,1499303226,847,847,847,847,0
|
|
20240214,185900,1499303226,847,847,847,847,0
|
|
20240214,185800,1499303226,847,847,847,847,0
|
|
20240214,185700,1499303226,847,847,847,847,0
|
|
20240214,185600,1499303226,847,847,847,847,0
|
|
20240214,185500,1499303226,847,847,847,847,0
|
|
20240214,185400,1499303226,847,847,847,847,0
|
|
20240214,185300,1499303226,847,847,847,847,0
|
|
20240214,185200,1499303226,847,847,847,847,0
|
|
20240214,185100,1499303226,847,847,847,847,0
|
|
20240214,185000,1499303226,847,847,847,847,0
|
|
20240214,184900,1499303226,847,847,847,847,0
|
|
20240214,184800,1499303226,847,847,847,847,27507
|
|
20240214,184700,1499303226,847,847,847,847,0
|
|
20240214,184600,1499303226,847,847,847,847,0
|
|
20240214,184500,1499303226,847,847,847,847,0
|
|
20240214,184400,1499303226,847,847,847,847,0
|
|
20240214,184300,1499303226,847,847,847,847,0
|
|
20240214,184200,1499303226,847,847,847,847,0
|
|
20240214,184100,1499303226,847,847,847,847,0
|
|
20240214,184000,1499303226,847,847,847,847,0
|
|
20240214,183900,1499303226,847,847,847,847,0
|
|
20240214,183800,1499303226,847,847,847,847,0
|
|
20240214,183700,1499303226,847,847,847,847,0
|
|
20240214,183600,1499303226,847,847,847,847,0
|
|
20240214,183500,1499303226,847,847,847,847,0
|
|
20240214,183400,1499303226,847,847,847,847,0
|
|
20240214,183300,1499303226,847,847,847,847,0
|
|
20240214,183200,1499303226,847,847,847,847,0
|
|
20240214,183100,1499303226,847,847,847,847,0
|
|
20240214,183000,1499303226,847,847,847,847,0
|
|
20240214,182900,1499303226,847,847,847,847,0
|
|
20240214,182800,1499303226,847,847,847,847,0
|
|
20240214,182700,1499303226,847,847,847,847,0
|
|
20240214,182600,1499303226,847,847,847,847,0
|
|
20240214,182500,1499303226,847,847,847,847,0
|
|
20240214,182400,1499303226,847,847,847,847,0
|
|
20240214,182300,1499303226,847,847,847,847,0
|
|
20240214,182200,1499303226,847,847,847,847,0
|
|
20240214,182100,1499303226,847,847,847,847,0
|
|
20240214,182000,1499303226,847,847,847,847,0
|
|
20240214,181900,1499303226,847,847,847,847,0
|
|
20240214,181800,1499303226,847,847,847,847,27507
|
|
20240214,181700,1499303226,847,847,847,847,0
|
|
20240214,181600,1499303226,847,847,847,847,0
|
|
20240214,181500,1499303226,847,847,847,847,0
|
|
20240214,181400,1499303226,847,847,847,847,0
|
|
20240214,181300,1499303226,847,847,847,847,0
|
|
20240214,181200,1499303226,847,847,847,847,0
|
|
20240214,181100,1499303226,847,847,847,847,0
|
|
20240214,181000,1499303226,847,847,847,847,0
|
|
20240214,180900,1499303226,847,847,847,847,0
|
|
20240214,180800,1499303226,847,847,847,847,0
|
|
20240214,180700,1499303226,847,847,847,847,0
|
|
20240214,180600,1499303226,847,847,847,847,0
|
|
20240214,180500,1499303226,847,847,847,847,0
|
|
20240214,180400,1499303226,847,847,847,847,0
|
|
20240214,180300,1499303226,847,847,847,847,0
|
|
20240214,180200,1499303226,847,847,847,847,0
|
|
20240214,180100,1499303226,847,847,847,847,0
|
|
20240214,180000,1499303226,847,847,847,847,0
|
|
20240214,175900,1499303226,847,847,847,847,0
|
|
20240214,175800,1499303226,847,847,847,847,0
|
|
20240214,175700,1499303226,847,847,847,847,0
|
|
20240214,175600,1499303226,847,847,847,847,0
|
|
20240214,175500,1499303226,847,847,847,847,0
|
|
20240214,175400,1499303226,847,847,847,847,0
|
|
20240214,175300,1499303226,847,847,847,847,0
|
|
20240214,175200,1499303226,847,847,847,847,0
|
|
20240214,175100,1499303226,847,847,847,847,0
|
|
20240214,175000,1499303226,847,847,847,847,0
|
|
20240214,174900,1499303226,847,847,847,847,0
|
|
20240214,174800,1499303226,847,847,847,847,27507
|
|
20240214,174700,1499303226,847,847,847,847,0
|
|
20240214,174600,1499303226,847,847,847,847,0
|
|
20240214,174500,1499303226,847,847,847,847,0
|
|
20240214,174400,1499303226,847,847,847,847,0
|
|
20240214,174300,1499303226,847,847,847,847,0
|
|
20240214,174200,1499303226,847,847,847,847,0
|
|
20240214,174100,1499303226,847,847,847,847,0
|
|
20240214,174000,1499303226,847,847,847,847,0
|
|
20240214,173900,1499303226,847,847,847,847,0
|
|
20240214,173800,1499303226,847,847,847,847,0
|
|
20240214,173700,1499303226,847,847,847,847,0
|
|
20240214,173600,1499303226,847,847,847,847,0
|
|
20240214,173500,1499303226,847,847,847,847,0
|
|
20240214,173400,1499303226,847,847,847,847,0
|
|
20240214,173300,1499303226,847,847,847,847,0
|
|
20240214,173200,1499303226,847,847,847,847,0
|
|
20240214,173100,1499303226,847,847,847,847,0
|
|
20240214,173000,1499303226,847,847,847,847,0
|
|
20240214,172900,1499303226,847,847,847,847,0
|
|
20240214,172800,1499303226,847,847,847,847,0
|
|
20240214,172700,1499303226,847,847,847,847,0
|
|
20240214,172600,1499303226,847,847,847,847,0
|
|
20240214,172500,1499303226,847,847,847,847,0
|
|
20240214,172400,1499303226,847,847,847,847,0
|
|
20240214,172300,1499303226,847,847,847,847,0
|
|
20240214,172200,1499303226,847,847,847,847,0
|
|
20240214,172100,1499303226,847,847,847,847,0
|
|
20240214,172000,1499303226,847,847,847,847,0
|
|
20240214,171900,1499303226,847,847,847,847,0
|
|
20240214,171800,1499303226,847,847,847,847,27507
|
|
20240214,171700,1499303226,847,847,847,847,0
|
|
20240214,171600,1499303226,847,847,847,847,0
|
|
20240214,171500,1499303226,847,847,847,847,0
|
|
20240214,171400,1499303226,847,847,847,847,0
|
|
20240214,171300,1499303226,847,847,847,847,0
|
|
20240214,171200,1499303226,847,847,847,847,0
|
|
20240214,171100,1499303226,847,847,847,847,0
|
|
20240214,171000,1499303226,847,847,847,847,0
|
|
20240214,170900,1499303226,847,847,847,847,0
|
|
20240214,170800,1499303226,847,847,847,847,0
|
|
20240214,170700,1499303226,847,847,847,847,0
|
|
20240214,170600,1499303226,847,847,847,847,0
|
|
20240214,170500,1499303226,847,847,847,847,0
|
|
20240214,170400,1499303226,847,847,847,847,0
|
|
20240214,170300,1499303226,847,847,847,847,0
|
|
20240214,170200,1499303226,847,847,847,847,0
|
|
20240214,170100,1499303226,847,847,847,847,0
|
|
20240214,170000,1499303226,847,847,847,847,0
|
|
20240214,165900,1499303226,847,847,847,847,0
|
|
20240214,165800,1499303226,847,847,847,847,0
|
|
20240214,165700,1499303226,847,847,847,847,0
|
|
20240214,165600,1499303226,847,847,847,847,0
|
|
20240214,165500,1499303226,847,847,847,847,0
|
|
20240214,165400,1499303226,847,847,847,847,0
|
|
20240214,165300,1499303226,847,847,847,847,0
|
|
20240214,165200,1499303226,847,847,847,847,0
|
|
20240214,165100,1499303226,847,847,847,847,0
|
|
20240214,165000,1499303226,847,847,847,847,0
|
|
20240214,164900,1499303226,847,847,847,847,0
|
|
20240214,164800,1499303226,847,847,847,847,27507
|
|
20240214,164700,1499303226,847,847,847,847,0
|
|
20240214,164600,1499303226,847,847,847,847,0
|
|
20240214,164500,1499303226,847,847,847,847,0
|
|
20240214,164400,1499303226,847,847,847,847,0
|
|
20240214,164300,1499303226,847,847,847,847,0
|
|
20240214,164200,1499303226,847,847,847,847,0
|
|
20240214,164100,1499303226,847,847,847,847,0
|
|
20240214,164000,1499303226,847,847,847,847,0
|
|
20240214,163900,1499303226,847,847,847,847,0
|
|
20240214,163800,1499303226,847,847,847,847,0
|
|
20240214,163700,1499303226,847,847,847,847,0
|
|
20240214,163600,1499303226,847,847,847,847,0
|
|
20240214,163500,1499303226,847,847,847,847,0
|
|
20240214,163400,1499303226,847,847,847,847,0
|
|
20240214,163300,1499303226,847,847,847,847,0
|
|
20240214,163200,1499303226,847,847,847,847,0
|
|
20240214,163100,1499303226,847,847,847,847,0
|
|
20240214,163000,1499303226,847,847,847,847,0
|
|
20240214,162900,1499303226,847,847,847,847,0
|
|
20240214,162800,1499303226,847,847,847,847,0
|
|
20240214,162700,1499303226,847,847,847,847,0
|
|
20240214,162600,1499303226,847,847,847,847,0
|
|
20240214,162500,1499303226,847,847,847,847,0
|
|
20240214,162400,1499303226,847,847,847,847,0
|
|
20240214,162300,1499303226,847,847,847,847,0
|
|
20240214,162200,1499303226,847,847,847,847,0
|
|
20240214,162100,1499303226,847,847,847,847,0
|
|
20240214,162000,1499303226,847,847,847,847,0
|
|
20240214,161900,1499303226,847,847,847,847,0
|
|
20240214,161800,1499303226,847,847,847,847,27507
|
|
20240214,161700,1499303226,847,847,847,847,0
|
|
20240214,161600,1499303226,847,847,847,847,0
|
|
20240214,161500,1499303226,847,847,847,847,0
|
|
20240214,161400,1499303226,847,847,847,847,0
|
|
20240214,161300,1499303226,847,847,847,847,0
|
|
20240214,161200,1499303226,847,847,847,847,0
|
|
20240214,161100,1499303226,847,847,847,847,0
|
|
20240214,161000,1499303226,847,847,847,847,0
|
|
20240214,160900,1499303226,847,847,847,847,0
|
|
20240214,160800,1499303226,847,847,847,847,0
|
|
20240214,160700,1499303226,847,847,847,847,0
|
|
20240214,160600,1499303226,847,847,847,847,0
|
|
20240214,160500,1499303226,847,847,847,847,0
|
|
20240214,160400,1499303226,847,847,847,847,0
|
|
20240214,160300,1499303226,847,847,847,847,0
|
|
20240214,160200,1499303226,847,847,847,847,0
|
|
20240214,160100,1499303226,847,847,847,847,0
|
|
20240214,160000,1499303226,847,847,847,847,0
|
|
20240214,155900,1499303226,847,847,847,847,0
|
|
20240214,155800,1499303226,847,847,847,847,0
|
|
20240214,155700,1499303226,847,847,847,847,0
|
|
20240214,155600,1499303226,847,847,847,847,0
|
|
20240214,155500,1499303226,847,847,847,847,0
|
|
20240214,155400,1499303226,847,847,847,847,0
|
|
20240214,155300,1499303226,847,847,847,847,0
|
|
20240214,155200,1499303226,847,847,847,847,0
|
|
20240214,155100,1499303226,847,847,847,847,0
|
|
20240214,155000,1499303226,847,847,847,847,0
|
|
20240214,154900,1499303226,847,847,847,847,0
|
|
20240214,154800,1499303226,847,847,847,847,27507
|
|
20240214,154700,1499303226,847,847,847,847,0
|
|
20240214,154600,1499303226,847,847,847,847,0
|
|
20240214,154500,1499303226,847,847,847,847,0
|
|
20240214,154400,1499303226,847,847,847,847,0
|
|
20240214,154300,1499303226,847,847,847,847,0
|
|
20240214,154200,1499303226,847,847,847,847,0
|
|
20240214,154100,1499303226,847,847,847,847,0
|
|
20240214,154000,1499303226,847,847,847,847,0
|
|
20240214,153900,1499303226,847,847,847,847,0
|
|
20240214,153800,1499303226,847,847,847,847,0
|
|
20240214,153700,1499303226,847,847,847,847,0
|
|
20240214,153600,1499303226,847,847,847,847,0
|
|
20240214,153500,1499303226,847,847,847,847,0
|
|
20240214,153400,1499303226,847,847,847,847,0
|
|
20240214,153300,1499303226,847,847,847,847,0
|
|
20240214,153200,1499303226,847,847,847,847,0
|
|
20240214,153100,1499303226,847,847,847,847,0
|
|
20240214,153000,1499303226,847,847,847,847,27507
|
|
20240214,152900,1476004797,848,848,848,848,0
|
|
20240214,152800,1476004797,848,848,848,848,0
|
|
20240214,152700,1476004797,848,848,848,848,0
|
|
20240214,152600,1476004797,848,848,848,848,0
|
|
20240214,152500,1476004797,848,848,848,848,0
|
|
20240214,152400,1476004797,848,848,848,848,0
|
|
20240214,152300,1476004797,848,848,848,848,0
|
|
20240214,152200,1476004797,848,848,848,848,0
|
|
20240214,152100,1476004797,848,848,848,848,0
|
|
20240214,152000,1476004797,848,848,848,848,0
|
|
20240214,151900,1476004797,848,847,848,846,10053
|
|
20240214,151800,1467494936,845,848,848,845,15997
|
|
20240214,151700,1453957926,848,846,848,846,4817
|
|
20240214,151600,1449879426,847,845,847,845,8040
|
|
20240214,151500,1443079231,846,846,846,845,2376
|
|
20240214,151400,1441070023,845,847,847,845,5449
|
|
20240214,151300,1436456068,845,846,846,844,444
|
|
20240214,151200,1436081020,847,845,847,845,1431
|
|
20240214,151100,1434869422,847,846,847,846,7695
|
|
20240214,151000,1428351776,847,845,847,845,5805
|
|
20240214,150900,1423438747,846,846,846,845,1469
|
|
20240214,150800,1422196183,846,845,846,845,548
|
|
20240214,150700,1421732645,846,846,846,846,2
|
|
20240214,150600,1421730953,845,845,845,844,9419
|
|
20240214,150500,1413779188,845,845,846,845,2297
|
|
20240214,150400,1411836532,845,845,846,845,5993
|
|
20240214,150300,1406768412,845,844,846,844,4718
|
|
20240214,150200,1402779371,845,844,845,844,14
|
|
20240214,150100,1402767553,846,845,846,845,1346
|
|
20240214,150000,1401629070,845,845,846,845,1776
|
|
20240214,145900,1400128312,846,845,846,845,62
|
|
20240214,145800,1400075921,845,845,845,845,5026
|
|
20240214,145700,1395828951,846,844,846,844,12269
|
|
20240214,145600,1385461748,845,844,845,844,99
|
|
20240214,145500,1385378096,844,844,844,844,472
|
|
20240214,145400,1384979728,844,843,844,843,868
|
|
20240214,145300,1384247701,843,843,843,843,0
|
|
20240214,145200,1384247701,843,843,843,842,2622
|
|
20240214,145100,1382037359,842,843,843,842,2021
|
|
20240214,145000,1380333658,844,844,844,843,342
|
|
20240214,144900,1380045011,844,843,844,843,32
|
|
20240214,144800,1380018015,844,844,844,844,20
|
|
20240214,144700,1380001135,844,843,844,843,1408
|
|
20240214,144600,1378814140,843,842,843,842,10729
|
|
20240214,144500,1369780220,842,843,843,842,677
|
|
20240214,144400,1369209730,843,843,843,843,6151
|
|
20240214,144300,1364024437,843,843,843,843,436
|
|
20240214,144200,1363656889,843,845,845,843,4015
|
|
20240214,144100,1360272190,846,844,846,844,1031
|
|
20240214,144000,1359399970,846,845,846,845,8556
|
|
20240214,143900,1352163222,845,845,846,845,2328
|
|
20240214,143800,1350196061,842,845,845,842,3433
|
|
20240214,143700,1347295182,842,844,845,842,519
|
|
20240214,143600,1346857131,844,842,844,842,536
|
|
20240214,143500,1346404757,842,845,845,842,4892
|
|
20240214,143400,1342275888,845,843,845,843,7287
|
|
20240214,143300,1336122440,841,841,841,841,2
|
|
20240214,143200,1336120758,843,842,843,842,3978
|
|
20240214,143100,1332767701,841,843,843,841,3
|
|
20240214,143000,1332765176,841,841,841,841,0
|
|
20240214,142900,1332765176,841,842,842,841,2523
|
|
20240214,142800,1330643093,841,841,841,841,1
|
|
20240214,142700,1330642252,840,841,842,840,2719
|
|
20240214,142600,1328357178,841,841,841,841,75
|
|
20240214,142500,1328294103,841,841,841,840,10515
|
|
20240214,142400,1319461202,840,841,841,840,5
|
|
20240214,142300,1319456999,840,841,841,840,6
|
|
20240214,142200,1319451956,840,841,842,840,13719
|
|
20240214,142100,1307902801,841,841,842,841,506
|
|
20240214,142000,1307477253,842,841,842,841,1279
|
|
20240214,141900,1306401612,840,841,841,840,9
|
|
20240214,141800,1306394045,840,841,841,840,316
|
|
20240214,141700,1306128294,840,841,841,840,31
|
|
20240214,141600,1306102227,840,841,841,840,1181
|
|
20240214,141500,1305109008,840,841,841,840,1575
|
|
20240214,141400,1303784435,842,842,842,841,1207
|
|
20240214,141300,1302768144,841,840,841,840,2262
|
|
20240214,141200,1300865864,840,840,840,840,0
|
|
20240214,141100,1300865864,840,840,842,840,3
|
|
20240214,141000,1300863342,840,840,840,840,0
|
|
20240214,140900,1300863342,840,840,840,840,3
|
|
20240214,140800,1300860822,842,842,842,842,28
|
|
20240214,140700,1300837246,840,841,841,840,7943
|
|
20240214,140600,1294164906,841,841,841,841,89
|
|
20240214,140500,1294090057,841,842,842,841,842
|
|
20240214,140400,1293381094,841,841,841,841,307
|
|
20240214,140300,1293122907,842,842,842,842,17
|
|
20240214,140200,1293108593,842,842,842,842,15
|
|
20240214,140100,1293095963,842,842,842,842,2512
|
|
20240214,140000,1290980859,841,840,841,840,833
|
|
20240214,135900,1290280320,840,840,840,840,1653
|
|
20240214,135800,1288891800,840,840,840,840,167
|
|
20240214,135700,1288751520,840,839,840,839,1633
|
|
20240214,135600,1287381300,839,840,840,839,1313
|
|
20240214,135500,1286279244,842,840,842,840,1705
|
|
20240214,135400,1284846635,840,842,842,840,2006
|
|
20240214,135300,1283160218,842,842,842,842,1000
|
|
20240214,135200,1282318218,841,841,841,841,635
|
|
20240214,135100,1281784183,841,841,841,841,62
|
|
20240214,135000,1281732041,841,841,841,841,1
|
|
20240214,134900,1281731200,841,841,841,841,0
|
|
20240214,134800,1281731200,841,842,842,841,45
|
|
20240214,134700,1281693346,842,842,842,842,7
|
|
20240214,134600,1281687452,842,842,842,841,2015
|
|
20240214,134500,1279990823,842,842,842,842,1
|
|
20240214,134400,1279989981,842,842,842,842,0
|
|
20240214,134300,1279989981,842,839,842,839,3612
|
|
20240214,134200,1276949676,839,840,840,839,85
|
|
20240214,134100,1276878284,842,842,842,842,1001
|
|
20240214,134000,1276035442,838,838,838,838,134
|
|
20240214,133900,1275923150,839,841,841,839,5026
|
|
20240214,133800,1271705927,841,841,841,841,1024
|
|
20240214,133700,1270844743,840,840,840,840,200
|
|
20240214,133600,1270676743,841,841,841,841,86
|
|
20240214,133500,1270604417,840,840,840,839,23676
|
|
20240214,133400,1250732639,843,843,843,843,0
|
|
20240214,133300,1250732639,843,843,843,843,54
|
|
20240214,133200,1250687117,840,840,840,840,0
|
|
20240214,133100,1250687117,840,840,840,840,545
|
|
20240214,133000,1250229317,840,842,843,840,23050
|
|
20240214,132900,1230856225,843,843,843,843,650
|
|
20240214,132800,1230308275,842,842,842,842,0
|
|
20240214,132700,1230308275,842,842,842,842,0
|
|
20240214,132600,1230308275,842,841,842,841,64
|
|
20240214,132500,1230254389,841,843,843,841,5102
|
|
20240214,132400,1225959727,843,842,843,842,9085
|
|
20240214,132300,1218306637,842,842,842,842,1
|
|
20240214,132200,1218305795,843,843,843,843,28
|
|
20240214,132100,1218282191,843,842,843,842,2568
|
|
20240214,132000,1216117556,842,842,842,842,2448
|
|
20240214,131900,1214056340,840,840,840,840,0
|
|
20240214,131800,1214056340,840,840,840,840,1
|
|
20240214,131700,1214055500,840,842,842,840,26008
|
|
20240214,131600,1192192899,842,843,843,842,5299
|
|
20240214,131500,1187730641,842,843,843,842,2705
|
|
20240214,131400,1185452986,843,843,843,843,1800
|
|
20240214,131300,1183935586,844,845,845,844,1687
|
|
20240214,131200,1182511638,845,844,845,844,303
|
|
20240214,131100,1182255903,844,844,844,844,0
|
|
20240214,131000,1182255903,844,845,845,844,535
|
|
20240214,130900,1181803832,846,846,846,846,2
|
|
20240214,130800,1181802140,846,846,846,846,380
|
|
20240214,130700,1181480660,845,845,845,845,6167
|
|
20240214,130600,1176269545,844,844,844,844,120
|
|
20240214,130500,1176168265,844,844,844,844,2000
|
|
20240214,130400,1174480265,843,844,844,843,12
|
|
20240214,130300,1174470139,844,845,845,844,5
|
|
20240214,130200,1174465918,845,844,845,844,16613
|
|
20240214,130100,1160427935,845,844,845,844,2091
|
|
20240214,130000,1158662127,844,845,845,844,11
|
|
20240214,125900,1158652833,844,844,844,844,0
|
|
20240214,125800,1158652833,844,844,844,844,2012
|
|
20240214,125700,1156954705,844,844,844,844,561
|
|
20240214,125600,1156481221,844,843,844,843,20000
|
|
20240214,125500,1139601592,843,843,843,843,29
|
|
20240214,125400,1139577145,843,843,843,843,1982
|
|
20240214,125300,1137906319,843,842,843,842,5669
|
|
20240214,125200,1133132021,842,842,842,842,25
|
|
20240214,125100,1133110971,843,843,843,843,0
|
|
20240214,125000,1133110971,843,843,843,843,2
|
|
20240214,124900,1133109285,843,842,843,842,624
|
|
20240214,124800,1132583285,842,843,843,842,11001
|
|
20240214,124700,1123309443,843,843,843,843,5
|
|
20240214,124600,1123305228,842,843,843,842,101
|
|
20240214,124500,1123220086,842,842,842,842,1
|
|
20240214,124400,1123219244,841,843,843,841,2000
|
|
20240214,124300,1121535350,843,843,843,843,400
|
|
20240214,124200,1121198150,844,844,844,844,102
|
|
20240214,124100,1121112062,843,843,844,843,2293
|
|
20240214,124000,1119179013,843,844,844,843,6773
|
|
20240214,123900,1113462815,844,844,844,844,2038
|
|
20240214,123800,1111742743,843,842,843,842,2724
|
|
20240214,123700,1109446931,842,843,843,842,150
|
|
20240214,123600,1109320614,843,843,843,843,45
|
|
20240214,123500,1109282679,843,843,843,843,3
|
|
20240214,123400,1109280150,843,843,843,843,1
|
|
20240214,123300,1109279307,843,844,844,843,316
|
|
20240214,123200,1109012916,844,844,844,844,0
|
|
20240214,123100,1109012916,844,843,844,843,3174
|
|
20240214,123000,1106337232,843,843,843,843,500
|
|
20240214,122900,1105915732,843,843,843,843,113
|
|
20240214,122800,1105820473,844,844,844,844,500
|
|
20240214,122700,1105398473,844,844,844,844,6
|
|
20240214,122600,1105393409,844,844,844,844,0
|
|
20240214,122500,1105393409,844,844,844,844,101
|
|
20240214,122400,1105308165,845,845,845,845,5
|
|
20240214,122300,1105303940,844,844,844,844,4147
|
|
20240214,122200,1101803872,844,843,844,843,6300
|
|
20240214,122100,1096492672,843,843,843,842,1287
|
|
20240214,122000,1095407742,843,843,843,843,340
|
|
20240214,121900,1095121122,843,843,843,843,41
|
|
20240214,121800,1095086559,841,842,842,841,902
|
|
20240214,121700,1094327468,842,842,842,841,5223
|
|
20240214,121600,1089930430,841,841,841,841,107
|
|
20240214,121500,1089840443,841,841,841,841,2829
|
|
20240214,121400,1087461254,841,841,841,841,41
|
|
20240214,121300,1087426773,842,842,842,842,611
|
|
20240214,121200,1086912311,841,842,842,841,12
|
|
20240214,121100,1086902208,842,842,842,842,3
|
|
20240214,121000,1086899682,841,841,841,841,1
|
|
20240214,120900,1086898841,841,841,841,841,0
|
|
20240214,120800,1086898841,841,841,841,841,1992
|
|
20240214,120700,1085223569,841,842,842,841,597
|
|
20240214,120600,1084721203,842,841,842,841,108
|
|
20240214,120500,1084630360,842,842,842,842,4
|
|
20240214,120400,1084626992,843,843,843,843,20
|
|
20240214,120300,1084610132,843,843,843,843,1
|
|
20240214,120200,1084609289,843,843,843,843,3371
|
|
20240214,120100,1081767536,842,842,842,842,796
|
|
20240214,120000,1081097304,840,840,840,840,83
|
|
20240214,115900,1081027584,840,842,842,840,62
|
|
20240214,115800,1080975500,841,841,841,841,1232
|
|
20240214,115700,1079939388,840,840,840,840,0
|
|
20240214,115600,1079939388,840,840,840,840,0
|
|
20240214,115500,1079939388,840,840,840,840,1540
|
|
20240214,115400,1078645788,840,841,841,840,1202
|
|
20240214,115300,1077635608,841,842,842,841,2100
|
|
20240214,115200,1075869408,842,841,842,841,467
|
|
20240214,115100,1075476639,841,841,841,841,3006
|
|
20240214,115000,1072948593,841,841,841,841,3222
|
|
20240214,114900,1070238891,840,840,840,840,0
|
|
20240214,114800,1070238891,840,841,841,840,1059
|
|
20240214,114700,1069349272,841,841,841,841,55
|
|
20240214,114600,1069303017,841,840,841,840,5125
|
|
20240214,114500,1064997785,839,841,841,839,12580
|
|
20240214,114400,1054435925,841,840,841,840,323
|
|
20240214,114300,1054164592,840,840,840,840,100
|
|
20240214,114200,1054080592,840,840,840,840,0
|
|
20240214,114100,1054080592,840,841,841,840,1666
|
|
20240214,114000,1052679556,840,840,840,840,0
|
|
20240214,113900,1052679556,840,840,840,840,11
|
|
20240214,113800,1052670316,840,841,841,840,3010
|
|
20240214,113700,1050140795,841,843,843,841,1005
|
|
20240214,113600,1049293590,843,843,843,843,200
|
|
20240214,113500,1049124990,843,843,843,843,16
|
|
20240214,113400,1049111502,843,840,843,840,402
|
|
20240214,113300,1048773816,843,843,843,843,0
|
|
20240214,113200,1048773816,843,840,843,840,4211
|
|
20240214,113100,1045232943,840,840,840,840,2683
|
|
20240214,113000,1042979223,840,843,843,840,1560
|
|
20240214,112900,1041667253,843,843,843,843,300
|
|
20240214,112800,1041414353,843,843,843,843,3
|
|
20240214,112700,1041411824,840,843,843,840,70
|
|
20240214,112600,1041352844,843,843,843,843,11
|
|
20240214,112500,1041343571,843,843,843,843,500
|
|
20240214,112400,1040922071,843,843,843,843,29
|
|
20240214,112300,1040897624,843,841,843,840,2513
|
|
20240214,112200,1038785425,841,841,841,841,21
|
|
20240214,112100,1038767764,840,840,840,840,7
|
|
20240214,112000,1038761884,840,840,840,840,3
|
|
20240214,111900,1038759364,840,840,840,840,0
|
|
20240214,111800,1038759364,840,840,840,839,3165
|
|
20240214,111700,1036100940,839,840,843,839,2596
|
|
20240214,111600,1033921091,840,841,841,840,925
|
|
20240214,111500,1033143909,841,841,841,841,1200
|
|
20240214,111400,1032134709,841,841,841,841,1000
|
|
20240214,111300,1031293709,841,841,841,841,865
|
|
20240214,111200,1030566244,843,843,843,840,6070
|
|
20240214,111100,1025462928,843,840,843,840,12096
|
|
20240214,111000,1015285113,839,839,839,839,0
|
|
20240214,110900,1015285113,839,841,841,839,7024
|
|
20240214,110800,1009389231,841,841,841,841,103
|
|
20240214,110700,1009302608,841,841,841,841,7000
|
|
20240214,110600,1003415608,842,842,842,842,0
|
|
20240214,110500,1003415608,842,842,842,842,56
|
|
20240214,110400,1003368456,842,841,842,841,633
|
|
20240214,110300,1002835898,841,841,841,840,3344
|
|
20240214,110200,1000025594,842,842,842,842,424
|
|
20240214,110100,999668586,842,841,842,841,4243
|
|
20240214,110000,996097586,841,843,843,839,13010
|
|
20240214,105900,985165024,843,842,843,839,25971
|
|
20240214,105800,963362068,842,842,842,842,1044
|
|
20240214,105700,962483020,841,841,841,841,9
|
|
20240214,105600,962475451,842,842,842,842,72
|
|
20240214,105500,962414827,842,842,842,842,3
|
|
20240214,105400,962412301,842,843,843,842,10
|
|
20240214,105300,962403879,844,843,844,841,2210
|
|
20240214,105200,960543046,843,843,844,843,1331
|
|
20240214,105100,959421012,843,843,843,843,707
|
|
20240214,105000,958825011,843,842,844,842,8595
|
|
20240214,104900,951582300,841,842,842,832,91362
|
|
20240214,104800,875205414,839,842,842,837,29680
|
|
20240214,104700,850315370,842,843,843,842,20717
|
|
20240214,104600,832871541,843,844,844,843,5945
|
|
20240214,104500,827855906,845,845,845,845,0
|
|
20240214,104400,827855906,845,845,845,845,1
|
|
20240214,104300,827855061,845,845,846,845,526
|
|
20240214,104200,827410586,845,844,845,843,16320
|
|
20240214,104100,813636507,843,843,843,843,743
|
|
20240214,104000,813010158,843,843,843,843,2829
|
|
20240214,103900,810625311,843,843,843,843,293
|
|
20240214,103800,810378312,843,843,843,842,1473
|
|
20240214,103700,809136578,843,844,844,843,1105
|
|
20240214,103600,808204064,844,842,844,842,1014
|
|
20240214,103500,807350248,841,839,843,839,17321
|
|
20240214,103400,792793363,839,839,842,838,9024
|
|
20240214,103300,785204001,841,842,844,835,95390
|
|
20240214,103200,705385958,842,844,844,840,21548
|
|
20240214,103100,687269540,845,845,845,845,8
|
|
20240214,103000,687262780,843,843,843,843,141
|
|
20240214,102900,687143917,845,845,846,845,1047
|
|
20240214,102800,686259200,847,846,847,843,13296
|
|
20240214,102700,675041479,847,847,847,847,917
|
|
20240214,102600,674264780,847,846,849,845,9911
|
|
20240214,102500,665875771,844,844,844,844,502
|
|
20240214,102400,665452083,844,844,844,844,100
|
|
20240214,102300,665367683,844,845,845,844,131
|
|
20240214,102200,665257012,846,846,846,845,112
|
|
20240214,102100,665162360,846,846,846,846,352
|
|
20240214,102000,664864568,844,845,845,844,379
|
|
20240214,101900,664544634,845,845,845,845,100
|
|
20240214,101800,664460134,845,846,846,845,22
|
|
20240214,101700,664441542,846,846,846,846,1
|
|
20240214,101600,664440696,846,844,846,844,5
|
|
20240214,101500,664436468,844,847,847,844,518
|
|
20240214,101400,663999228,845,846,846,845,111
|
|
20240214,101300,663905432,846,846,846,846,111
|
|
20240214,101200,663811526,847,846,847,846,371
|
|
20240214,101100,663497658,846,845,847,844,19696
|
|
20240214,101000,646856129,846,846,846,846,21
|
|
20240214,100900,646838363,845,846,846,844,15538
|
|
20240214,100800,633714394,848,847,848,844,2858
|
|
20240214,100700,631291291,848,848,848,846,296
|
|
20240214,100600,631040495,847,846,847,846,4982
|
|
20240214,100500,626824574,843,844,846,843,4438
|
|
20240214,100400,623071855,841,847,847,837,102552
|
|
20240214,100300,537066237,847,845,847,844,5193
|
|
20240214,100200,532680758,846,846,846,844,10271
|
|
20240214,100100,524011622,846,846,846,844,176
|
|
20240214,100000,523863064,846,848,848,846,726
|
|
20240214,095900,523247518,849,849,849,849,810
|
|
20240214,095800,522559828,849,848,849,845,18030
|
|
20240214,095700,507281819,848,849,849,848,245
|
|
20240214,095600,507074028,849,848,849,848,203
|
|
20240214,095500,506901882,849,849,849,849,2
|
|
20240214,095400,506900184,848,848,848,848,700
|
|
20240214,095300,506306584,849,849,849,846,3127
|
|
20240214,095200,503660577,848,848,848,848,863
|
|
20240214,095100,502928753,848,849,849,847,3174
|
|
20240214,095000,500237290,849,847,849,847,11999
|
|
20240214,094900,490062546,846,846,846,843,27717
|
|
20240214,094800,466665441,847,848,848,847,4
|
|
20240214,094700,466662052,847,848,848,847,1382
|
|
20240214,094600,465491375,848,848,850,848,2852
|
|
20240214,094500,463072875,848,849,850,848,6812
|
|
20240214,094400,457290250,850,848,850,848,3435
|
|
20240214,094300,454373944,848,848,848,847,4200
|
|
20240214,094200,450814544,848,847,849,846,3090
|
|
20240214,094100,448193941,848,846,848,843,3819
|
|
20240214,094000,444972303,846,849,849,842,6972
|
|
20240214,093900,439088838,849,849,849,840,10671
|
|
20240214,093800,430082748,847,844,849,844,4691
|
|
20240214,093700,426113189,844,846,846,844,5734
|
|
20240214,093600,421268368,848,845,848,845,20945
|
|
20240214,093500,403523099,844,844,844,842,10632
|
|
20240214,093400,394551959,843,843,843,842,7368
|
|
20240214,093300,388340737,842,840,842,840,11081
|
|
20240214,093200,379025113,839,842,843,838,15004
|
|
20240214,093100,366425466,843,839,843,839,12341
|
|
20240214,093000,356050395,839,838,844,838,7365
|
|
20240214,092900,349872934,838,844,844,838,43134
|
|
20240214,092800,313571775,844,845,845,842,7445
|
|
20240214,092700,307293019,845,844,845,842,2823
|
|
20240214,092600,304912952,844,843,845,843,4045
|
|
20240214,092500,301498924,843,846,846,842,46053
|
|
20240214,092400,262645257,846,848,849,846,10318
|
|
20240214,092300,253912599,848,849,849,847,2590
|
|
20240214,092200,251718276,849,848,849,847,3705
|
|
20240214,092100,248578679,850,850,850,848,20287
|
|
20240214,092000,231363258,850,852,854,849,24742
|
|
20240214,091900,210327282,854,854,854,852,4514
|
|
20240214,091800,206480800,854,855,855,852,1175
|
|
20240214,091700,205479645,852,852,852,852,16
|
|
20240214,091600,205466013,852,854,855,852,3635
|
|
20240214,091500,202361463,852,852,852,852,5738
|
|
20240214,091400,197472687,852,852,853,852,3852
|
|
20240214,091300,194190778,852,852,855,852,3082
|
|
20240214,091200,191564893,855,855,855,852,2885
|
|
20240214,091100,189105018,855,857,858,853,5580
|
|
20240214,091000,184326822,857,855,858,850,17332
|
|
20240214,090900,169523447,855,853,855,851,26547
|
|
20240214,090800,146892025,853,851,853,849,11163
|
|
20240214,090700,137398794,852,853,853,849,14776
|
|
20240214,090600,124835825,854,852,856,849,22251
|
|
20240214,090500,105910534,850,859,859,850,7407
|
|
20240214,090400,99602244,859,859,859,854,9314
|
|
20240214,090300,91624615,859,858,860,855,7749
|
|
20240214,090200,84975071,862,854,863,854,36963
|
|
20240214,090100,53209492,855,847,855,845,26014
|
|
20240214,090000,31077097,841,846,851,841,36782
|