620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191700,5989555368,922,922,922,922,63526
|
|
20240216,191600,5989555368,922,922,922,922,0
|
|
20240216,191500,5989555368,922,922,922,922,0
|
|
20240216,191400,5989555368,922,922,922,922,0
|
|
20240216,191300,5989555368,922,922,922,922,0
|
|
20240216,191200,5989555368,922,922,922,922,0
|
|
20240216,191100,5989555368,922,922,922,922,0
|
|
20240216,191000,5989555368,922,922,922,922,0
|
|
20240216,190900,5989555368,922,922,922,922,0
|
|
20240216,190800,5989555368,922,922,922,922,0
|
|
20240216,190700,5989555368,922,922,922,922,0
|
|
20240216,190600,5989555368,922,922,922,922,0
|
|
20240216,190500,5989555368,922,922,922,922,0
|
|
20240216,190400,5989555368,922,922,922,922,0
|
|
20240216,190300,5989555368,922,922,922,922,0
|
|
20240216,190200,5989555368,922,922,922,922,0
|
|
20240216,190100,5989555368,922,922,922,922,0
|
|
20240216,190000,5989555368,922,922,922,922,0
|
|
20240216,185900,5989555368,922,922,922,922,0
|
|
20240216,185800,5989555368,922,922,922,922,0
|
|
20240216,185700,5989555368,922,922,922,922,0
|
|
20240216,185600,5989555368,922,922,922,922,0
|
|
20240216,185500,5989555368,922,922,922,922,0
|
|
20240216,185400,5989555368,922,922,922,922,0
|
|
20240216,185300,5989555368,922,922,922,922,0
|
|
20240216,185200,5989555368,922,922,922,922,0
|
|
20240216,185100,5989555368,922,922,922,922,0
|
|
20240216,185000,5989555368,922,922,922,922,0
|
|
20240216,184900,5989555368,922,922,922,922,0
|
|
20240216,184800,5989555368,922,922,922,922,0
|
|
20240216,184700,5989555368,922,922,922,922,63526
|
|
20240216,184600,5989555368,922,922,922,922,0
|
|
20240216,184500,5989555368,922,922,922,922,0
|
|
20240216,184400,5989555368,922,922,922,922,0
|
|
20240216,184300,5989555368,922,922,922,922,0
|
|
20240216,184200,5989555368,922,922,922,922,0
|
|
20240216,184100,5989555368,922,922,922,922,0
|
|
20240216,184000,5989555368,922,922,922,922,0
|
|
20240216,183900,5989555368,922,922,922,922,0
|
|
20240216,183800,5989555368,922,922,922,922,0
|
|
20240216,183700,5989555368,922,922,922,922,0
|
|
20240216,183600,5989555368,922,922,922,922,0
|
|
20240216,183500,5989555368,922,922,922,922,0
|
|
20240216,183400,5989555368,922,922,922,922,0
|
|
20240216,183300,5989555368,922,922,922,922,0
|
|
20240216,183200,5989555368,922,922,922,922,0
|
|
20240216,183100,5989555368,922,922,922,922,0
|
|
20240216,183000,5989555368,922,922,922,922,0
|
|
20240216,182900,5989555368,922,922,922,922,0
|
|
20240216,182800,5989555368,922,922,922,922,0
|
|
20240216,182700,5989555368,922,922,922,922,0
|
|
20240216,182600,5989555368,922,922,922,922,0
|
|
20240216,182500,5989555368,922,922,922,922,0
|
|
20240216,182400,5989555368,922,922,922,922,0
|
|
20240216,182300,5989555368,922,922,922,922,0
|
|
20240216,182200,5989555368,922,922,922,922,0
|
|
20240216,182100,5989555368,922,922,922,922,0
|
|
20240216,182000,5989555368,922,922,922,922,0
|
|
20240216,181900,5989555368,922,922,922,922,0
|
|
20240216,181800,5989555368,922,922,922,922,0
|
|
20240216,181700,5989555368,922,922,922,922,63526
|
|
20240216,181600,5989555368,922,922,922,922,0
|
|
20240216,181500,5989555368,922,922,922,922,0
|
|
20240216,181400,5989555368,922,922,922,922,0
|
|
20240216,181300,5989555368,922,922,922,922,0
|
|
20240216,181200,5989555368,922,922,922,922,0
|
|
20240216,181100,5989555368,922,922,922,922,0
|
|
20240216,181000,5989555368,922,922,922,922,0
|
|
20240216,180900,5989555368,922,922,922,922,0
|
|
20240216,180800,5989555368,922,922,922,922,0
|
|
20240216,180700,5989555368,922,922,922,922,0
|
|
20240216,180600,5989555368,922,922,922,922,0
|
|
20240216,180500,5989555368,922,922,922,922,0
|
|
20240216,180400,5989555368,922,922,922,922,0
|
|
20240216,180300,5989555368,922,922,922,922,0
|
|
20240216,180200,5989555368,922,922,922,922,0
|
|
20240216,180100,5989555368,922,922,922,922,0
|
|
20240216,180000,5989555368,922,922,922,922,0
|
|
20240216,175900,5989555368,922,922,922,922,0
|
|
20240216,175800,5989555368,922,922,922,922,0
|
|
20240216,175700,5989555368,922,922,922,922,0
|
|
20240216,175600,5989555368,922,922,922,922,0
|
|
20240216,175500,5989555368,922,922,922,922,0
|
|
20240216,175400,5989555368,922,922,922,922,0
|
|
20240216,175300,5989555368,922,922,922,922,0
|
|
20240216,175200,5989555368,922,922,922,922,0
|
|
20240216,175100,5989555368,922,922,922,922,0
|
|
20240216,175000,5989555368,922,922,922,922,0
|
|
20240216,174900,5989555368,922,922,922,922,0
|
|
20240216,174800,5989555368,922,922,922,922,0
|
|
20240216,174700,5989555368,922,922,922,922,63526
|
|
20240216,174600,5989555368,922,922,922,922,0
|
|
20240216,174500,5989555368,922,922,922,922,0
|
|
20240216,174400,5989555368,922,922,922,922,0
|
|
20240216,174300,5989555368,922,922,922,922,0
|
|
20240216,174200,5989555368,922,922,922,922,0
|
|
20240216,174100,5989555368,922,922,922,922,0
|
|
20240216,174000,5989555368,922,922,922,922,0
|
|
20240216,173900,5989555368,922,922,922,922,0
|
|
20240216,173800,5989555368,922,922,922,922,0
|
|
20240216,173700,5989555368,922,922,922,922,0
|
|
20240216,173600,5989555368,922,922,922,922,0
|
|
20240216,173500,5989555368,922,922,922,922,0
|
|
20240216,173400,5989555368,922,922,922,922,0
|
|
20240216,173300,5989555368,922,922,922,922,0
|
|
20240216,173200,5989555368,922,922,922,922,0
|
|
20240216,173100,5989555368,922,922,922,922,0
|
|
20240216,173000,5989555368,922,922,922,922,0
|
|
20240216,172900,5989555368,922,922,922,922,0
|
|
20240216,172800,5989555368,922,922,922,922,0
|
|
20240216,172700,5989555368,922,922,922,922,0
|
|
20240216,172600,5989555368,922,922,922,922,0
|
|
20240216,172500,5989555368,922,922,922,922,0
|
|
20240216,172400,5989555368,922,922,922,922,0
|
|
20240216,172300,5989555368,922,922,922,922,0
|
|
20240216,172200,5989555368,922,922,922,922,0
|
|
20240216,172100,5989555368,922,922,922,922,0
|
|
20240216,172000,5989555368,922,922,922,922,0
|
|
20240216,171900,5989555368,922,922,922,922,0
|
|
20240216,171800,5989555368,922,922,922,922,0
|
|
20240216,171700,5989555368,922,922,922,922,63526
|
|
20240216,171600,5989555368,922,922,922,922,0
|
|
20240216,171500,5989555368,922,922,922,922,0
|
|
20240216,171400,5989555368,922,922,922,922,0
|
|
20240216,171300,5989555368,922,922,922,922,0
|
|
20240216,171200,5989555368,922,922,922,922,0
|
|
20240216,171100,5989555368,922,922,922,922,0
|
|
20240216,171000,5989555368,922,922,922,922,0
|
|
20240216,170900,5989555368,922,922,922,922,0
|
|
20240216,170800,5989555368,922,922,922,922,0
|
|
20240216,170700,5989555368,922,922,922,922,0
|
|
20240216,170600,5989555368,922,922,922,922,0
|
|
20240216,170500,5989555368,922,922,922,922,0
|
|
20240216,170400,5989555368,922,922,922,922,0
|
|
20240216,170300,5989555368,922,922,922,922,0
|
|
20240216,170200,5989555368,922,922,922,922,0
|
|
20240216,170100,5989555368,922,922,922,922,0
|
|
20240216,170000,5989555368,922,922,922,922,0
|
|
20240216,165900,5989555368,922,922,922,922,0
|
|
20240216,165800,5989555368,922,922,922,922,0
|
|
20240216,165700,5989555368,922,922,922,922,0
|
|
20240216,165600,5989555368,922,922,922,922,0
|
|
20240216,165500,5989555368,922,922,922,922,0
|
|
20240216,165400,5989555368,922,922,922,922,0
|
|
20240216,165300,5989555368,922,922,922,922,0
|
|
20240216,165200,5989555368,922,922,922,922,0
|
|
20240216,165100,5989555368,922,922,922,922,0
|
|
20240216,165000,5989555368,922,922,922,922,0
|
|
20240216,164900,5989555368,922,922,922,922,0
|
|
20240216,164800,5989555368,922,922,922,922,0
|
|
20240216,164700,5989555368,922,922,922,922,63526
|
|
20240216,164600,5989555368,922,922,922,922,0
|
|
20240216,164500,5989555368,922,922,922,922,0
|
|
20240216,164400,5989555368,922,922,922,922,0
|
|
20240216,164300,5989555368,922,922,922,922,0
|
|
20240216,164200,5989555368,922,922,922,922,0
|
|
20240216,164100,5989555368,922,922,922,922,0
|
|
20240216,164000,5989555368,922,922,922,922,0
|
|
20240216,163900,5989555368,922,922,922,922,0
|
|
20240216,163800,5989555368,922,922,922,922,0
|
|
20240216,163700,5989555368,922,922,922,922,0
|
|
20240216,163600,5989555368,922,922,922,922,0
|
|
20240216,163500,5989555368,922,922,922,922,0
|
|
20240216,163400,5989555368,922,922,922,922,0
|
|
20240216,163300,5989555368,922,922,922,922,0
|
|
20240216,163200,5989555368,922,922,922,922,0
|
|
20240216,163100,5989555368,922,922,922,922,0
|
|
20240216,163000,5989555368,922,922,922,922,0
|
|
20240216,162900,5989555368,922,922,922,922,0
|
|
20240216,162800,5989555368,922,922,922,922,0
|
|
20240216,162700,5989555368,922,922,922,922,0
|
|
20240216,162600,5989555368,922,922,922,922,0
|
|
20240216,162500,5989555368,922,922,922,922,0
|
|
20240216,162400,5989555368,922,922,922,922,0
|
|
20240216,162300,5989555368,922,922,922,922,0
|
|
20240216,162200,5989555368,922,922,922,922,0
|
|
20240216,162100,5989555368,922,922,922,922,0
|
|
20240216,162000,5989555368,922,922,922,922,0
|
|
20240216,161900,5989555368,922,922,922,922,0
|
|
20240216,161800,5989555368,922,922,922,922,0
|
|
20240216,161700,5989555368,922,922,922,922,63526
|
|
20240216,161600,5989555368,922,922,922,922,0
|
|
20240216,161500,5989555368,922,922,922,922,0
|
|
20240216,161400,5989555368,922,922,922,922,0
|
|
20240216,161300,5989555368,922,922,922,922,0
|
|
20240216,161200,5989555368,922,922,922,922,0
|
|
20240216,161100,5989555368,922,922,922,922,0
|
|
20240216,161000,5989555368,922,922,922,922,0
|
|
20240216,160900,5989555368,922,922,922,922,0
|
|
20240216,160800,5989555368,922,922,922,922,0
|
|
20240216,160700,5989555368,922,922,922,922,0
|
|
20240216,160600,5989555368,922,922,922,922,0
|
|
20240216,160500,5989555368,922,922,922,922,0
|
|
20240216,160400,5989555368,922,922,922,922,0
|
|
20240216,160300,5989555368,922,922,922,922,0
|
|
20240216,160200,5989555368,922,922,922,922,0
|
|
20240216,160100,5989555368,922,922,922,922,0
|
|
20240216,160000,5989555368,922,922,922,922,0
|
|
20240216,155900,5989555368,922,922,922,922,0
|
|
20240216,155800,5989555368,922,922,922,922,0
|
|
20240216,155700,5989555368,922,922,922,922,0
|
|
20240216,155600,5989555368,922,922,922,922,0
|
|
20240216,155500,5989555368,922,922,922,922,0
|
|
20240216,155400,5989555368,922,922,922,922,0
|
|
20240216,155300,5989555368,922,922,922,922,0
|
|
20240216,155200,5989555368,922,922,922,922,0
|
|
20240216,155100,5989555368,922,922,922,922,0
|
|
20240216,155000,5989555368,922,922,922,922,0
|
|
20240216,154900,5989555368,922,922,922,922,0
|
|
20240216,154800,5989555368,922,922,922,922,0
|
|
20240216,154700,5989555368,922,922,922,922,63526
|
|
20240216,154600,5989555368,922,922,922,922,0
|
|
20240216,154500,5989555368,922,922,922,922,0
|
|
20240216,154400,5989555368,922,922,922,922,0
|
|
20240216,154300,5989555368,922,922,922,922,0
|
|
20240216,154200,5989555368,922,922,922,922,0
|
|
20240216,154100,5989555368,922,922,922,922,0
|
|
20240216,154000,5989555368,922,922,922,922,0
|
|
20240216,153900,5989555368,922,922,922,922,0
|
|
20240216,153800,5989555368,922,922,922,922,0
|
|
20240216,153700,5989555368,922,922,922,922,0
|
|
20240216,153600,5989555368,922,922,922,922,0
|
|
20240216,153500,5989555368,922,922,922,922,0
|
|
20240216,153400,5989555368,922,922,922,922,0
|
|
20240216,153300,5989555368,922,922,922,922,0
|
|
20240216,153200,5989555368,922,922,922,922,0
|
|
20240216,153100,5989555368,922,922,922,922,0
|
|
20240216,153000,5989555368,922,922,922,922,63526
|
|
20240216,152900,5930984396,921,921,921,921,0
|
|
20240216,152800,5930984396,921,921,921,921,0
|
|
20240216,152700,5930984396,921,921,921,921,0
|
|
20240216,152600,5930984396,921,921,921,921,0
|
|
20240216,152500,5930984396,921,921,921,921,0
|
|
20240216,152400,5930984396,921,921,921,921,0
|
|
20240216,152300,5930984396,921,921,921,921,0
|
|
20240216,152200,5930984396,921,921,921,921,0
|
|
20240216,152100,5930984396,921,921,921,921,0
|
|
20240216,152000,5930984396,921,921,921,921,0
|
|
20240216,151900,5930984396,921,921,922,921,13624
|
|
20240216,151800,5918428672,922,918,922,918,30720
|
|
20240216,151700,5890154607,918,920,921,918,21395
|
|
20240216,151600,5870490892,920,920,921,919,14079
|
|
20240216,151500,5857535042,921,920,921,919,11042
|
|
20240216,151400,5847381631,920,920,921,920,7671
|
|
20240216,151300,5840324297,919,920,920,918,9710
|
|
20240216,151200,5831402146,920,920,920,918,18479
|
|
20240216,151100,5814429091,919,921,921,919,10571
|
|
20240216,151000,5804712514,920,920,921,920,2771
|
|
20240216,150900,5802163139,919,920,921,919,7141
|
|
20240216,150800,5795594252,920,920,920,919,6348
|
|
20240216,150700,5789756358,920,920,920,919,7683
|
|
20240216,150600,5782689215,920,921,921,919,29820
|
|
20240216,150500,5755252166,921,920,921,920,17047
|
|
20240216,150400,5739558811,920,921,922,920,12373
|
|
20240216,150300,5728167099,921,920,922,920,1864
|
|
20240216,150200,5726450401,920,921,922,920,24298
|
|
20240216,150100,5704072998,921,921,922,920,8610
|
|
20240216,150000,5696144683,921,922,922,920,26196
|
|
20240216,145900,5672017683,922,922,922,921,9503
|
|
20240216,145800,5663264944,921,921,923,921,3817
|
|
20240216,145700,5659748562,921,921,923,921,6404
|
|
20240216,145600,5653849301,921,925,926,920,61516
|
|
20240216,145500,5597168168,926,923,926,923,5662
|
|
20240216,145400,5591937788,923,925,925,923,37440
|
|
20240216,145300,5557355387,925,927,927,925,1739
|
|
20240216,145200,5555745164,928,925,928,925,1475
|
|
20240216,145100,5554380777,925,928,928,925,676
|
|
20240216,145000,5553755464,928,926,928,925,13691
|
|
20240216,144900,5541082147,926,926,927,925,10351
|
|
20240216,144800,5531494267,927,926,927,926,2192
|
|
20240216,144700,5529462480,927,926,927,926,303
|
|
20240216,144600,5529181897,928,927,928,926,2825
|
|
20240216,144500,5526564120,927,926,927,926,3444
|
|
20240216,144400,5523374777,925,927,927,925,5775
|
|
20240216,144300,5518028307,926,928,928,926,1107
|
|
20240216,144200,5517001213,928,927,928,926,4779
|
|
20240216,144100,5512573861,927,928,928,926,7626
|
|
20240216,144000,5505509133,928,927,928,926,4200
|
|
20240216,143900,5501614339,927,927,928,927,3263
|
|
20240216,143800,5498589534,927,927,928,927,56
|
|
20240216,143700,5498537618,928,928,928,927,1545
|
|
20240216,143600,5497103862,928,927,928,927,310
|
|
20240216,143500,5496816488,928,927,928,927,587
|
|
20240216,143400,5496271977,927,928,928,927,1233
|
|
20240216,143300,5495128501,928,928,928,927,2901
|
|
20240216,143200,5492437874,929,928,929,928,1409
|
|
20240216,143100,5491130006,928,928,928,927,2621
|
|
20240216,143000,5488698339,928,927,928,927,1353
|
|
20240216,142900,5487443779,926,927,927,926,31
|
|
20240216,142800,5487415045,927,927,927,927,14
|
|
20240216,142700,5487402067,927,927,927,927,52
|
|
20240216,142600,5487353863,927,927,927,926,810
|
|
20240216,142500,5486603098,927,926,928,926,5006
|
|
20240216,142400,5481964161,925,924,926,924,2192
|
|
20240216,142300,5479937643,926,926,926,926,15
|
|
20240216,142200,5479923753,925,925,926,924,5727
|
|
20240216,142100,5474630644,926,926,927,926,163
|
|
20240216,142000,5474479702,927,926,927,926,2538
|
|
20240216,141900,5472128236,927,927,927,926,5392
|
|
20240216,141800,5467135218,925,926,927,925,10184
|
|
20240216,141700,5457704828,926,926,926,926,9
|
|
20240216,141600,5457696494,924,926,926,924,3012
|
|
20240216,141500,5454912995,926,924,926,924,8
|
|
20240216,141400,5454905595,924,924,926,924,17968
|
|
20240216,141300,5438301170,925,925,925,924,2017
|
|
20240216,141200,5436436405,925,925,926,924,2508
|
|
20240216,141100,5434117273,925,925,926,925,3396
|
|
20240216,141000,5430975967,925,926,926,925,1971
|
|
20240216,140900,5429151551,926,926,926,925,1351
|
|
20240216,140800,5427901820,925,926,926,925,389
|
|
20240216,140700,5427541739,925,926,926,925,1845
|
|
20240216,140600,5425835057,926,928,928,925,1253
|
|
20240216,140500,5424675599,928,928,928,928,421
|
|
20240216,140400,5424284911,925,924,926,924,8368
|
|
20240216,140300,5416546083,924,925,928,924,11619
|
|
20240216,140200,5405799945,928,927,928,927,705
|
|
20240216,140100,5405145714,924,925,928,924,514
|
|
20240216,140000,5404670758,924,925,925,923,10053
|
|
20240216,135900,5395376322,926,926,926,926,210
|
|
20240216,135800,5395181862,924,924,928,924,3452
|
|
20240216,135700,5391986876,924,925,925,924,377
|
|
20240216,135600,5391638301,925,925,925,924,9914
|
|
20240216,135500,5382469237,925,925,926,924,10379
|
|
20240216,135400,5372870658,925,923,925,923,4229
|
|
20240216,135300,5368963288,924,925,925,924,16849
|
|
20240216,135200,5353394255,925,925,925,925,4288
|
|
20240216,135100,5349427855,925,926,927,925,13153
|
|
20240216,135000,5337260097,925,927,927,925,8551
|
|
20240216,134900,5329337240,927,927,927,927,449
|
|
20240216,134800,5328921017,927,928,929,926,230
|
|
20240216,134700,5328707935,927,927,927,926,7247
|
|
20240216,134600,5321990777,926,927,927,926,3569
|
|
20240216,134500,5318685319,927,927,928,927,4518
|
|
20240216,134400,5314493132,927,927,927,926,6713
|
|
20240216,134300,5308270326,927,927,928,927,3449
|
|
20240216,134200,5305073099,928,926,928,926,2011
|
|
20240216,134100,5303210401,926,925,926,925,4789
|
|
20240216,134000,5298779336,925,925,926,925,231
|
|
20240216,133900,5298565657,926,925,926,924,4004
|
|
20240216,133800,5294865443,926,925,926,924,3362
|
|
20240216,133700,5291755354,925,925,925,925,5001
|
|
20240216,133600,5287129429,926,925,926,925,165
|
|
20240216,133500,5286976640,925,927,929,924,14357
|
|
20240216,133400,5273689361,929,930,930,927,6769
|
|
20240216,133300,5267402653,930,930,930,929,2067
|
|
20240216,133200,5265482349,930,929,930,928,25
|
|
20240216,133100,5265459121,927,928,930,927,6735
|
|
20240216,133000,5259213353,928,928,928,927,1216
|
|
20240216,132900,5258085700,928,928,928,927,5887
|
|
20240216,132800,5252622877,928,928,929,928,2628
|
|
20240216,132700,5250184089,928,927,928,927,2776
|
|
20240216,132600,5247610695,927,927,927,926,6677
|
|
20240216,132500,5241422479,927,927,928,927,2239
|
|
20240216,132400,5239346887,925,928,928,925,84983
|
|
20240216,132300,5160706096,929,929,929,928,5082
|
|
20240216,132200,5155985848,929,928,929,928,2146
|
|
20240216,132100,5153994342,928,928,928,927,1208
|
|
20240216,132000,5152873818,928,928,928,927,3621
|
|
20240216,131900,5149514826,928,929,930,928,1578
|
|
20240216,131800,5148049879,928,929,929,928,1655
|
|
20240216,131700,5146513985,929,929,930,929,2135
|
|
20240216,131600,5144530566,929,928,929,928,232
|
|
20240216,131500,5144315238,928,928,929,928,5287
|
|
20240216,131400,5139408716,928,929,929,928,3894
|
|
20240216,131300,5135794890,929,929,930,929,3414
|
|
20240216,131200,5132622566,930,929,931,929,6045
|
|
20240216,131100,5127003702,930,928,930,928,10080
|
|
20240216,131000,5117637713,929,929,929,928,842
|
|
20240216,130900,5116855513,930,930,930,928,3440
|
|
20240216,130800,5113660624,930,931,931,930,1250
|
|
20240216,130700,5112497874,931,930,932,930,1513
|
|
20240216,130600,5111089261,930,930,932,930,11713
|
|
20240216,130500,5100191210,930,930,930,929,3229
|
|
20240216,130400,5097189245,930,929,930,929,391
|
|
20240216,130300,5096825902,929,929,930,929,2290
|
|
20240216,130200,5094698488,928,929,929,928,599
|
|
20240216,130100,5094142055,928,930,930,928,22146
|
|
20240216,130000,5073577964,930,931,931,929,1645
|
|
20240216,125900,5072049104,930,931,931,930,1431
|
|
20240216,125800,5070718125,930,931,931,930,6199
|
|
20240216,125700,5064947360,932,931,932,931,1184
|
|
20240216,125600,5063844951,931,932,932,931,1358
|
|
20240216,125500,5062580636,931,929,931,929,23475
|
|
20240216,125400,5040743581,929,928,929,928,1122
|
|
20240216,125300,5039701258,929,929,929,929,59
|
|
20240216,125200,5039646447,929,929,929,929,4328
|
|
20240216,125100,5035625735,930,930,930,930,1204
|
|
20240216,125000,5034506015,930,930,930,930,2218
|
|
20240216,124900,5032443275,930,931,931,930,1878
|
|
20240216,124800,5030696380,931,931,931,930,14167
|
|
20240216,124700,5017509419,931,929,931,929,15366
|
|
20240216,124600,5003209323,930,929,930,929,1113
|
|
20240216,124500,5002175336,930,929,930,929,7513
|
|
20240216,124400,4995191558,929,931,931,929,1291
|
|
20240216,124300,4993992004,931,930,931,929,15053
|
|
20240216,124200,4979994622,930,928,930,928,12730
|
|
20240216,124100,4968166362,928,928,929,928,2295
|
|
20240216,124000,4966035602,929,929,930,929,1407
|
|
20240216,123900,4964728406,928,927,930,927,12765
|
|
20240216,123800,4952872278,927,927,928,927,1577
|
|
20240216,123700,4951410394,928,927,928,927,114
|
|
20240216,123600,4951304712,928,927,928,927,2892
|
|
20240216,123500,4948623812,928,928,928,928,54
|
|
20240216,123400,4948573700,928,928,928,928,258
|
|
20240216,123300,4948334276,927,927,928,927,1206
|
|
20240216,123200,4947216310,927,926,927,924,11084
|
|
20240216,123100,4936967512,927,924,928,924,2060
|
|
20240216,123000,4935059950,924,926,926,924,8619
|
|
20240216,122900,4927085659,926,926,929,926,7655
|
|
20240216,122800,4919997001,926,927,927,925,19961
|
|
20240216,122700,4901522721,927,929,929,926,7140
|
|
20240216,122600,4894909291,929,929,929,929,4
|
|
20240216,122500,4894905575,929,927,929,927,56
|
|
20240216,122400,4894853577,929,928,929,927,1190
|
|
20240216,122300,4893748466,928,926,928,926,4261
|
|
20240216,122200,4889802712,928,926,928,926,54
|
|
20240216,122100,4889752680,926,927,928,925,3305
|
|
20240216,122000,4886692621,927,928,929,926,17497
|
|
20240216,121900,4870485746,929,930,930,928,592
|
|
20240216,121800,4869935596,930,929,930,927,5538
|
|
20240216,121700,4864789610,929,930,931,929,5464
|
|
20240216,121600,4859708096,930,931,931,930,6416
|
|
20240216,121500,4853735528,929,926,932,925,82036
|
|
20240216,121400,4777551649,925,927,927,925,10053
|
|
20240216,121300,4768243686,927,927,928,927,776
|
|
20240216,121200,4767524329,928,928,928,925,9682
|
|
20240216,121100,4758552720,928,929,929,928,2076
|
|
20240216,121000,4756625126,929,930,931,929,11884
|
|
20240216,120900,4745580662,930,931,932,929,6725
|
|
20240216,120800,4739318310,931,929,932,929,11974
|
|
20240216,120700,4728170267,930,930,931,929,7199
|
|
20240216,120600,4721478478,929,931,931,929,1546
|
|
20240216,120500,4720039562,931,930,933,930,12187
|
|
20240216,120400,4708689296,931,931,931,928,17457
|
|
20240216,120300,4692470303,930,931,931,929,2191
|
|
20240216,120200,4690432733,931,927,931,926,13502
|
|
20240216,120100,4677878741,929,926,929,926,5553
|
|
20240216,120000,4672728084,926,926,928,926,135
|
|
20240216,115900,4672602952,926,926,928,926,476
|
|
20240216,115800,4672161524,926,923,927,923,2728
|
|
20240216,115700,4669640384,925,925,926,923,14552
|
|
20240216,115600,4656194337,925,924,925,923,59
|
|
20240216,115500,4656139775,923,925,926,923,12299
|
|
20240216,115400,4644766626,926,926,927,925,1461
|
|
20240216,115300,4643413749,925,924,927,924,97
|
|
20240216,115200,4643323919,927,927,927,924,6435
|
|
20240216,115100,4637369892,927,927,927,924,510
|
|
20240216,115000,4636897139,924,924,927,924,4011
|
|
20240216,114900,4633190102,924,925,927,924,9186
|
|
20240216,114800,4624699139,925,925,927,924,11643
|
|
20240216,114700,4613929341,925,925,927,924,1459
|
|
20240216,114600,4612579036,924,924,926,924,930
|
|
20240216,114500,4611719476,924,923,926,923,9133
|
|
20240216,114400,4603276741,923,926,926,923,26459
|
|
20240216,114300,4578797515,926,930,930,926,6822
|
|
20240216,114200,4572477394,927,929,930,927,18487
|
|
20240216,114100,4555315561,929,929,929,928,772
|
|
20240216,114000,4554598483,929,929,929,928,13914
|
|
20240216,113900,4541682453,929,930,930,929,7309
|
|
20240216,113800,4534890372,930,931,931,930,4785
|
|
20240216,113700,4530439316,931,931,931,930,10505
|
|
20240216,113600,4520669173,930,929,931,929,7943
|
|
20240216,113500,4513278457,929,930,932,929,10098
|
|
20240216,113400,4503883359,930,928,930,927,10067
|
|
20240216,113300,4494533644,928,927,928,927,2899
|
|
20240216,113200,4491846217,927,925,927,925,4651
|
|
20240216,113100,4487535226,927,927,927,926,4809
|
|
20240216,113000,4483078088,927,927,927,925,720
|
|
20240216,112900,4482411048,927,927,927,927,14
|
|
20240216,112800,4482398070,927,924,927,924,127
|
|
20240216,112700,4482280710,924,924,927,924,4044
|
|
20240216,112600,4478538642,924,927,927,924,597
|
|
20240216,112500,4477986420,926,923,926,923,6503
|
|
20240216,112400,4471976192,923,926,926,923,2728
|
|
20240216,112300,4469456105,926,927,927,926,14964
|
|
20240216,112200,4455598032,927,927,927,926,1169
|
|
20240216,112100,4454514519,927,926,928,926,3839
|
|
20240216,112000,4450955261,927,926,927,926,4176
|
|
20240216,111900,4447086858,927,926,927,926,1610
|
|
20240216,111800,4445594518,926,925,926,924,2016
|
|
20240216,111700,4443730028,925,925,926,925,763
|
|
20240216,111600,4443023949,927,925,927,925,3796
|
|
20240216,111500,4439511683,925,924,925,924,2080
|
|
20240216,111400,4437589271,924,925,925,924,886
|
|
20240216,111300,4436770507,925,924,925,922,3055
|
|
20240216,111200,4433950335,924,924,924,923,889
|
|
20240216,111100,4433129457,925,924,925,923,4370
|
|
20240216,111000,4429089505,925,921,925,921,6894
|
|
20240216,110900,4422721369,921,920,921,919,2449
|
|
20240216,110800,4420470057,920,919,920,919,12124
|
|
20240216,110700,4409317643,920,920,920,920,177
|
|
20240216,110600,4409154803,920,920,921,919,2710
|
|
20240216,110500,4406663357,920,921,921,920,5126
|
|
20240216,110400,4401945889,920,921,921,919,45226
|
|
20240216,110300,4360310882,922,923,923,921,571
|
|
20240216,110200,4359784933,923,921,923,921,1174
|
|
20240216,110100,4358703261,925,922,925,921,17869
|
|
20240216,110000,4342219219,921,921,922,921,13370
|
|
20240216,105900,4329905440,921,921,922,921,3340
|
|
20240216,105800,4326829285,923,922,924,921,4374
|
|
20240216,105700,4322795340,922,923,923,922,286
|
|
20240216,105600,4322531444,923,922,923,922,4443
|
|
20240216,105500,4318433365,921,920,921,920,6573
|
|
20240216,105400,4312383380,920,921,921,920,20249
|
|
20240216,105300,4293745768,921,923,924,921,23810
|
|
20240216,105200,4271799195,924,925,925,923,8866
|
|
20240216,105100,4263613244,925,925,927,924,30101
|
|
20240216,105000,4235796463,925,926,926,924,8807
|
|
20240216,104900,4227651101,925,925,927,925,2749
|
|
20240216,104800,4225107585,927,926,927,924,17998
|
|
20240216,104700,4208459523,926,927,927,925,1558
|
|
20240216,104600,4207016346,927,926,927,925,1567
|
|
20240216,104500,4205565735,927,925,927,924,7163
|
|
20240216,104400,4198938211,925,926,926,924,12888
|
|
20240216,104300,4187018340,925,925,928,925,14039
|
|
20240216,104200,4174028091,925,925,925,924,6634
|
|
20240216,104100,4167891785,925,924,927,924,7268
|
|
20240216,104000,4161171959,925,925,926,925,18796
|
|
20240216,103900,4143783570,927,926,927,925,38146
|
|
20240216,103800,4108472171,927,929,929,926,53970
|
|
20240216,103700,4058373623,930,931,931,929,16841
|
|
20240216,103600,4042714241,931,935,936,931,81178
|
|
20240216,103500,3966867422,935,933,936,930,36421
|
|
20240216,103400,3932902802,931,933,935,931,44408
|
|
20240216,103300,3891457386,933,933,934,932,23134
|
|
20240216,103200,3869883607,932,927,935,927,73855
|
|
20240216,103100,3801024615,928,926,928,926,5975
|
|
20240216,103000,3795484342,926,927,927,925,8600
|
|
20240216,102900,3787518946,927,928,929,927,31876
|
|
20240216,102800,3757943252,929,929,930,929,19443
|
|
20240216,102700,3739875249,930,929,930,927,7463
|
|
20240216,102600,3732946219,929,927,931,927,19902
|
|
20240216,102500,3714461022,928,927,928,927,2675
|
|
20240216,102400,3711981256,927,927,928,926,8297
|
|
20240216,102300,3704292973,927,930,930,927,10942
|
|
20240216,102200,3694135922,930,928,932,928,52252
|
|
20240216,102100,3645518707,928,927,930,927,22274
|
|
20240216,102000,3624826321,928,925,928,925,8537
|
|
20240216,101900,3616906370,927,925,927,925,3772
|
|
20240216,101800,3613417051,926,925,928,925,5519
|
|
20240216,101700,3608305425,926,926,928,926,13356
|
|
20240216,101600,3595928005,926,927,928,924,1415
|
|
20240216,101500,3594616938,927,925,927,924,16458
|
|
20240216,101400,3579374037,924,927,927,924,6788
|
|
20240216,101300,3573091975,927,928,929,925,22595
|
|
20240216,101200,3552125356,928,924,929,923,43539
|
|
20240216,101100,3511762192,924,922,924,922,11796
|
|
20240216,101000,3500882362,922,921,922,921,11992
|
|
20240216,100900,3489837604,921,922,922,921,22292
|
|
20240216,100800,3469297913,922,922,922,921,36904
|
|
20240216,100700,3435273156,921,922,924,921,19644
|
|
20240216,100600,3417156104,923,924,924,923,5932
|
|
20240216,100500,3411677783,925,923,925,922,20552
|
|
20240216,100400,3392676935,923,923,923,922,4238
|
|
20240216,100300,3388768940,923,923,924,922,4006
|
|
20240216,100200,3385071995,923,924,925,923,22431
|
|
20240216,100100,3364356862,925,927,928,924,51359
|
|
20240216,100000,3316837009,926,926,927,925,30362
|
|
20240216,095900,3288721714,926,927,928,925,29236
|
|
20240216,095800,3261649998,926,928,928,926,35385
|
|
20240216,095700,3228870938,928,924,929,924,37537
|
|
20240216,095600,3194091908,925,925,925,924,7985
|
|
20240216,095500,3186707347,925,924,927,924,31163
|
|
20240216,095400,3157883248,924,922,925,921,15992
|
|
20240216,095300,3143129428,923,921,924,921,25450
|
|
20240216,095200,3119635730,921,921,922,920,13551
|
|
20240216,095100,3107155979,922,920,923,920,41558
|
|
20240216,095000,3068830609,921,917,921,917,16141
|
|
20240216,094900,3053984631,918,918,918,915,18314
|
|
20240216,094800,3037190988,916,917,919,916,31170
|
|
20240216,094700,3008593171,917,917,918,916,10088
|
|
20240216,094600,2999337423,917,916,918,915,38741
|
|
20240216,094500,2963842026,917,915,918,915,5330
|
|
20240216,094400,2958957340,914,915,917,914,41353
|
|
20240216,094300,2921085612,917,916,917,914,17250
|
|
20240216,094200,2905290741,916,915,916,915,8052
|
|
20240216,094100,2897920585,916,917,918,915,16760
|
|
20240216,094000,2882554506,917,914,917,914,10094
|
|
20240216,093900,2873314087,914,912,914,909,84395
|
|
20240216,093800,2796456081,912,914,914,911,36197
|
|
20240216,093700,2763429082,914,911,914,909,48306
|
|
20240216,093600,2719444836,911,913,913,911,20258
|
|
20240216,093500,2700976166,912,913,914,912,12668
|
|
20240216,093400,2689414904,914,914,915,911,32999
|
|
20240216,093300,2659292638,916,908,917,908,105590
|
|
20240216,093200,2562717418,909,912,913,909,109918
|
|
20240216,093100,2462651861,911,916,916,911,22094
|
|
20240216,093000,2442496408,913,912,920,911,61055
|
|
20240216,092900,2386668481,912,916,916,911,121490
|
|
20240216,092800,2275780250,916,916,917,914,14503
|
|
20240216,092700,2262500328,916,915,916,913,47253
|
|
20240216,092600,2219317491,915,918,918,914,65554
|
|
20240216,092500,2159285764,918,919,920,917,61935
|
|
20240216,092400,2102444078,918,919,919,918,20949
|
|
20240216,092300,2083193382,919,922,922,918,8814
|
|
20240216,092200,2075095977,919,917,924,917,33986
|
|
20240216,092100,2043849132,917,918,921,917,65060
|
|
20240216,092000,1984077825,918,920,921,917,65968
|
|
20240216,091900,1923455294,920,922,924,919,59522
|
|
20240216,091800,1868677066,924,923,924,920,39076
|
|
20240216,091700,1832649497,923,921,923,919,49709
|
|
20240216,091600,1786893251,922,923,924,922,19325
|
|
20240216,091500,1769055572,923,922,928,919,46323
|
|
20240216,091400,1726289649,921,920,922,918,67837
|
|
20240216,091300,1663919083,920,920,924,920,29968
|
|
20240216,091200,1636327929,920,927,928,919,92614
|
|
20240216,091100,1550980142,927,923,928,921,44183
|
|
20240216,091000,1510126765,922,923,926,921,48951
|
|
20240216,090900,1464992439,922,926,927,922,68947
|
|
20240216,090800,1401272018,926,930,933,924,142294
|
|
20240216,090700,1269099550,928,919,930,918,86638
|
|
20240216,090600,1189182964,920,922,923,918,49839
|
|
20240216,090500,1143307592,923,920,923,919,33699
|
|
20240216,090400,1112283129,921,917,922,912,159292
|
|
20240216,090300,966460456,917,918,930,915,130842
|
|
20240216,090200,846439682,918,920,923,913,243041
|
|
20240216,090100,623651551,920,939,942,920,286716
|
|
20240216,090000,356878519,936,949,950,935,319345
|