620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191700,3713298875,889,889,889,889,35137
|
|
20240220,191600,3713298875,889,889,889,889,0
|
|
20240220,191500,3713298875,889,889,889,889,0
|
|
20240220,191400,3713298875,889,889,889,889,0
|
|
20240220,191300,3713298875,889,889,889,889,0
|
|
20240220,191200,3713298875,889,889,889,889,0
|
|
20240220,191100,3713298875,889,889,889,889,0
|
|
20240220,191000,3713298875,889,889,889,889,0
|
|
20240220,190900,3713298875,889,889,889,889,0
|
|
20240220,190800,3713298875,889,889,889,889,0
|
|
20240220,190700,3713298875,889,889,889,889,0
|
|
20240220,190600,3713298875,889,889,889,889,0
|
|
20240220,190500,3713298875,889,889,889,889,0
|
|
20240220,190400,3713298875,889,889,889,889,0
|
|
20240220,190300,3713298875,889,889,889,889,0
|
|
20240220,190200,3713298875,889,889,889,889,0
|
|
20240220,190100,3713298875,889,889,889,889,0
|
|
20240220,190000,3713298875,889,889,889,889,0
|
|
20240220,185900,3713298875,889,889,889,889,0
|
|
20240220,185800,3713298875,889,889,889,889,0
|
|
20240220,185700,3713298875,889,889,889,889,0
|
|
20240220,185600,3713298875,889,889,889,889,0
|
|
20240220,185500,3713298875,889,889,889,889,0
|
|
20240220,185400,3713298875,889,889,889,889,0
|
|
20240220,185300,3713298875,889,889,889,889,0
|
|
20240220,185200,3713298875,889,889,889,889,0
|
|
20240220,185100,3713298875,889,889,889,889,0
|
|
20240220,185000,3713298875,889,889,889,889,0
|
|
20240220,184900,3713298875,889,889,889,889,0
|
|
20240220,184800,3713298875,889,889,889,889,0
|
|
20240220,184700,3713298875,889,889,889,889,35137
|
|
20240220,184600,3713298875,889,889,889,889,0
|
|
20240220,184500,3713298875,889,889,889,889,0
|
|
20240220,184400,3713298875,889,889,889,889,0
|
|
20240220,184300,3713298875,889,889,889,889,0
|
|
20240220,184200,3713298875,889,889,889,889,0
|
|
20240220,184100,3713298875,889,889,889,889,0
|
|
20240220,184000,3713298875,889,889,889,889,0
|
|
20240220,183900,3713298875,889,889,889,889,0
|
|
20240220,183800,3713298875,889,889,889,889,0
|
|
20240220,183700,3713298875,889,889,889,889,0
|
|
20240220,183600,3713298875,889,889,889,889,0
|
|
20240220,183500,3713298875,889,889,889,889,0
|
|
20240220,183400,3713298875,889,889,889,889,0
|
|
20240220,183300,3713298875,889,889,889,889,0
|
|
20240220,183200,3713298875,889,889,889,889,0
|
|
20240220,183100,3713298875,889,889,889,889,0
|
|
20240220,183000,3713298875,889,889,889,889,0
|
|
20240220,182900,3713298875,889,889,889,889,0
|
|
20240220,182800,3713298875,889,889,889,889,0
|
|
20240220,182700,3713298875,889,889,889,889,0
|
|
20240220,182600,3713298875,889,889,889,889,0
|
|
20240220,182500,3713298875,889,889,889,889,0
|
|
20240220,182400,3713298875,889,889,889,889,0
|
|
20240220,182300,3713298875,889,889,889,889,0
|
|
20240220,182200,3713298875,889,889,889,889,0
|
|
20240220,182100,3713298875,889,889,889,889,0
|
|
20240220,182000,3713298875,889,889,889,889,0
|
|
20240220,181900,3713298875,889,889,889,889,0
|
|
20240220,181800,3713298875,889,889,889,889,0
|
|
20240220,181700,3713298875,889,889,889,889,35137
|
|
20240220,181600,3713298875,889,889,889,889,0
|
|
20240220,181500,3713298875,889,889,889,889,0
|
|
20240220,181400,3713298875,889,889,889,889,0
|
|
20240220,181300,3713298875,889,889,889,889,0
|
|
20240220,181200,3713298875,889,889,889,889,0
|
|
20240220,181100,3713298875,889,889,889,889,0
|
|
20240220,181000,3713298875,889,889,889,889,0
|
|
20240220,180900,3713298875,889,889,889,889,0
|
|
20240220,180800,3713298875,889,889,889,889,0
|
|
20240220,180700,3713298875,889,889,889,889,0
|
|
20240220,180600,3713298875,889,889,889,889,0
|
|
20240220,180500,3713298875,889,889,889,889,0
|
|
20240220,180400,3713298875,889,889,889,889,0
|
|
20240220,180300,3713298875,889,889,889,889,0
|
|
20240220,180200,3713298875,889,889,889,889,0
|
|
20240220,180100,3713298875,889,889,889,889,0
|
|
20240220,180000,3713298875,889,889,889,889,0
|
|
20240220,175900,3713298875,889,889,889,889,0
|
|
20240220,175800,3713298875,889,889,889,889,0
|
|
20240220,175700,3713298875,889,889,889,889,0
|
|
20240220,175600,3713298875,889,889,889,889,0
|
|
20240220,175500,3713298875,889,889,889,889,0
|
|
20240220,175400,3713298875,889,889,889,889,0
|
|
20240220,175300,3713298875,889,889,889,889,0
|
|
20240220,175200,3713298875,889,889,889,889,0
|
|
20240220,175100,3713298875,889,889,889,889,0
|
|
20240220,175000,3713298875,889,889,889,889,0
|
|
20240220,174900,3713298875,889,889,889,889,0
|
|
20240220,174800,3713298875,889,889,889,889,0
|
|
20240220,174700,3713298875,889,889,889,889,35137
|
|
20240220,174600,3713298875,889,889,889,889,0
|
|
20240220,174500,3713298875,889,889,889,889,0
|
|
20240220,174400,3713298875,889,889,889,889,0
|
|
20240220,174300,3713298875,889,889,889,889,0
|
|
20240220,174200,3713298875,889,889,889,889,0
|
|
20240220,174100,3713298875,889,889,889,889,0
|
|
20240220,174000,3713298875,889,889,889,889,0
|
|
20240220,173900,3713298875,889,889,889,889,0
|
|
20240220,173800,3713298875,889,889,889,889,0
|
|
20240220,173700,3713298875,889,889,889,889,0
|
|
20240220,173600,3713298875,889,889,889,889,0
|
|
20240220,173500,3713298875,889,889,889,889,0
|
|
20240220,173400,3713298875,889,889,889,889,0
|
|
20240220,173300,3713298875,889,889,889,889,0
|
|
20240220,173200,3713298875,889,889,889,889,0
|
|
20240220,173100,3713298875,889,889,889,889,0
|
|
20240220,173000,3713298875,889,889,889,889,0
|
|
20240220,172900,3713298875,889,889,889,889,0
|
|
20240220,172800,3713298875,889,889,889,889,0
|
|
20240220,172700,3713298875,889,889,889,889,0
|
|
20240220,172600,3713298875,889,889,889,889,0
|
|
20240220,172500,3713298875,889,889,889,889,0
|
|
20240220,172400,3713298875,889,889,889,889,0
|
|
20240220,172300,3713298875,889,889,889,889,0
|
|
20240220,172200,3713298875,889,889,889,889,0
|
|
20240220,172100,3713298875,889,889,889,889,0
|
|
20240220,172000,3713298875,889,889,889,889,0
|
|
20240220,171900,3713298875,889,889,889,889,0
|
|
20240220,171800,3713298875,889,889,889,889,0
|
|
20240220,171700,3713298875,889,889,889,889,35137
|
|
20240220,171600,3713298875,889,889,889,889,0
|
|
20240220,171500,3713298875,889,889,889,889,0
|
|
20240220,171400,3713298875,889,889,889,889,0
|
|
20240220,171300,3713298875,889,889,889,889,0
|
|
20240220,171200,3713298875,889,889,889,889,0
|
|
20240220,171100,3713298875,889,889,889,889,0
|
|
20240220,171000,3713298875,889,889,889,889,0
|
|
20240220,170900,3713298875,889,889,889,889,0
|
|
20240220,170800,3713298875,889,889,889,889,0
|
|
20240220,170700,3713298875,889,889,889,889,0
|
|
20240220,170600,3713298875,889,889,889,889,0
|
|
20240220,170500,3713298875,889,889,889,889,0
|
|
20240220,170400,3713298875,889,889,889,889,0
|
|
20240220,170300,3713298875,889,889,889,889,0
|
|
20240220,170200,3713298875,889,889,889,889,0
|
|
20240220,170100,3713298875,889,889,889,889,0
|
|
20240220,170000,3713298875,889,889,889,889,0
|
|
20240220,165900,3713298875,889,889,889,889,0
|
|
20240220,165800,3713298875,889,889,889,889,0
|
|
20240220,165700,3713298875,889,889,889,889,0
|
|
20240220,165600,3713298875,889,889,889,889,0
|
|
20240220,165500,3713298875,889,889,889,889,0
|
|
20240220,165400,3713298875,889,889,889,889,0
|
|
20240220,165300,3713298875,889,889,889,889,0
|
|
20240220,165200,3713298875,889,889,889,889,0
|
|
20240220,165100,3713298875,889,889,889,889,0
|
|
20240220,165000,3713298875,889,889,889,889,0
|
|
20240220,164900,3713298875,889,889,889,889,0
|
|
20240220,164800,3713298875,889,889,889,889,0
|
|
20240220,164700,3713298875,889,889,889,889,35137
|
|
20240220,164600,3713298875,889,889,889,889,0
|
|
20240220,164500,3713298875,889,889,889,889,0
|
|
20240220,164400,3713298875,889,889,889,889,0
|
|
20240220,164300,3713298875,889,889,889,889,0
|
|
20240220,164200,3713298875,889,889,889,889,0
|
|
20240220,164100,3713298875,889,889,889,889,0
|
|
20240220,164000,3713298875,889,889,889,889,0
|
|
20240220,163900,3713298875,889,889,889,889,0
|
|
20240220,163800,3713298875,889,889,889,889,0
|
|
20240220,163700,3713298875,889,889,889,889,0
|
|
20240220,163600,3713298875,889,889,889,889,0
|
|
20240220,163500,3713298875,889,889,889,889,0
|
|
20240220,163400,3713298875,889,889,889,889,0
|
|
20240220,163300,3713298875,889,889,889,889,0
|
|
20240220,163200,3713298875,889,889,889,889,0
|
|
20240220,163100,3713298875,889,889,889,889,0
|
|
20240220,163000,3713298875,889,889,889,889,0
|
|
20240220,162900,3713298875,889,889,889,889,0
|
|
20240220,162800,3713298875,889,889,889,889,0
|
|
20240220,162700,3713298875,889,889,889,889,0
|
|
20240220,162600,3713298875,889,889,889,889,0
|
|
20240220,162500,3713298875,889,889,889,889,0
|
|
20240220,162400,3713298875,889,889,889,889,0
|
|
20240220,162300,3713298875,889,889,889,889,0
|
|
20240220,162200,3713298875,889,889,889,889,0
|
|
20240220,162100,3713298875,889,889,889,889,0
|
|
20240220,162000,3713298875,889,889,889,889,0
|
|
20240220,161900,3713298875,889,889,889,889,0
|
|
20240220,161800,3713298875,889,889,889,889,0
|
|
20240220,161700,3713298875,889,889,889,889,35137
|
|
20240220,161600,3713298875,889,889,889,889,0
|
|
20240220,161500,3713298875,889,889,889,889,0
|
|
20240220,161400,3713298875,889,889,889,889,0
|
|
20240220,161300,3713298875,889,889,889,889,0
|
|
20240220,161200,3713298875,889,889,889,889,0
|
|
20240220,161100,3713298875,889,889,889,889,0
|
|
20240220,161000,3713298875,889,889,889,889,0
|
|
20240220,160900,3713298875,889,889,889,889,0
|
|
20240220,160800,3713298875,889,889,889,889,0
|
|
20240220,160700,3713298875,889,889,889,889,0
|
|
20240220,160600,3713298875,889,889,889,889,0
|
|
20240220,160500,3713298875,889,889,889,889,0
|
|
20240220,160400,3713298875,889,889,889,889,0
|
|
20240220,160300,3713298875,889,889,889,889,0
|
|
20240220,160200,3713298875,889,889,889,889,0
|
|
20240220,160100,3713298875,889,889,889,889,0
|
|
20240220,160000,3713298875,889,889,889,889,0
|
|
20240220,155900,3713298875,889,889,889,889,0
|
|
20240220,155800,3713298875,889,889,889,889,0
|
|
20240220,155700,3713298875,889,889,889,889,0
|
|
20240220,155600,3713298875,889,889,889,889,0
|
|
20240220,155500,3713298875,889,889,889,889,0
|
|
20240220,155400,3713298875,889,889,889,889,0
|
|
20240220,155300,3713298875,889,889,889,889,0
|
|
20240220,155200,3713298875,889,889,889,889,0
|
|
20240220,155100,3713298875,889,889,889,889,0
|
|
20240220,155000,3713298875,889,889,889,889,0
|
|
20240220,154900,3713298875,889,889,889,889,0
|
|
20240220,154800,3713298875,889,889,889,889,0
|
|
20240220,154700,3713298875,889,889,889,889,35137
|
|
20240220,154600,3713298875,889,889,889,889,0
|
|
20240220,154500,3713298875,889,889,889,889,0
|
|
20240220,154400,3713298875,889,889,889,889,0
|
|
20240220,154300,3713298875,889,889,889,889,0
|
|
20240220,154200,3713298875,889,889,889,889,0
|
|
20240220,154100,3713298875,889,889,889,889,0
|
|
20240220,154000,3713298875,889,889,889,889,0
|
|
20240220,153900,3713298875,889,889,889,889,0
|
|
20240220,153800,3713298875,889,889,889,889,0
|
|
20240220,153700,3713298875,889,889,889,889,0
|
|
20240220,153600,3713298875,889,889,889,889,0
|
|
20240220,153500,3713298875,889,889,889,889,0
|
|
20240220,153400,3713298875,889,889,889,889,0
|
|
20240220,153300,3713298875,889,889,889,889,0
|
|
20240220,153200,3713298875,889,889,889,889,0
|
|
20240220,153100,3713298875,889,889,889,889,0
|
|
20240220,153000,3713298875,889,889,889,889,35137
|
|
20240220,152900,3682062082,889,889,889,889,0
|
|
20240220,152800,3682062082,889,889,889,889,0
|
|
20240220,152700,3682062082,889,889,889,889,0
|
|
20240220,152600,3682062082,889,889,889,889,0
|
|
20240220,152500,3682062082,889,889,889,889,0
|
|
20240220,152400,3682062082,889,889,889,889,0
|
|
20240220,152300,3682062082,889,889,889,889,0
|
|
20240220,152200,3682062082,889,889,889,889,0
|
|
20240220,152100,3682062082,889,889,889,889,0
|
|
20240220,152000,3682062082,889,889,889,889,0
|
|
20240220,151900,3682062082,889,890,890,886,6855
|
|
20240220,151800,3675978939,890,889,890,885,16223
|
|
20240220,151700,3661588786,889,889,890,889,17385
|
|
20240220,151600,3646131369,889,887,889,887,5841
|
|
20240220,151500,3640947477,889,890,890,885,11059
|
|
20240220,151400,3631135719,889,890,891,889,5423
|
|
20240220,151300,3626309347,889,889,890,888,8318
|
|
20240220,151200,3618912095,889,888,889,888,2045
|
|
20240220,151100,3617096125,889,889,889,888,4009
|
|
20240220,151000,3613533329,888,887,888,887,7395
|
|
20240220,150900,3606969966,887,885,887,885,643
|
|
20240220,150800,3606400764,885,885,886,884,6934
|
|
20240220,150700,3600261509,886,886,886,886,2615
|
|
20240220,150600,3597944619,887,886,887,886,1131
|
|
20240220,150500,3596942551,887,887,887,886,1308
|
|
20240220,150400,3595783635,887,887,887,886,710
|
|
20240220,150300,3595153866,887,887,887,887,3449
|
|
20240220,150200,3592094603,887,887,887,887,170
|
|
20240220,150100,3591943813,887,886,887,886,37
|
|
20240220,150000,3591911005,886,884,886,884,1860
|
|
20240220,145900,3590266575,884,887,887,884,11001
|
|
20240220,145800,3580540273,887,885,887,885,3805
|
|
20240220,145700,3577172781,885,886,888,885,11017
|
|
20240220,145600,3567411717,888,888,888,887,1676
|
|
20240220,145500,3565925077,888,886,888,886,846
|
|
20240220,145400,3565175309,886,887,887,886,301
|
|
20240220,145300,3564908331,887,888,889,887,1883
|
|
20240220,145200,3563236826,888,886,888,886,2872
|
|
20240220,145100,3560689547,887,888,888,887,2622
|
|
20240220,145000,3558363812,888,887,889,886,1646
|
|
20240220,144900,3556902639,888,887,888,887,5302
|
|
20240220,144800,3552196906,887,887,887,886,2246
|
|
20240220,144700,3550206041,887,887,887,887,3309
|
|
20240220,144600,3547270958,887,887,887,887,867
|
|
20240220,144500,3546501929,887,887,887,887,2113
|
|
20240220,144400,3544627698,887,887,887,887,220
|
|
20240220,144300,3544432558,888,886,889,886,14039
|
|
20240220,144200,3531975818,886,884,886,884,13142
|
|
20240220,144100,3520345413,884,885,885,884,2054
|
|
20240220,144000,3518529636,885,885,885,885,500
|
|
20240220,143900,3518087136,885,885,885,885,4441
|
|
20240220,143800,3514156851,884,886,886,884,4064
|
|
20240220,143700,3510560662,885,885,885,885,1001
|
|
20240220,143600,3509674777,884,885,885,884,1670
|
|
20240220,143500,3508196981,885,886,886,885,1405
|
|
20240220,143400,3506952834,886,884,886,884,16627
|
|
20240220,143300,3492246196,884,884,884,884,443
|
|
20240220,143200,3491854584,884,884,884,884,1191
|
|
20240220,143100,3490801740,884,883,884,883,4128
|
|
20240220,143000,3487154716,883,883,883,883,2224
|
|
20240220,142900,3485190924,883,883,883,883,2102
|
|
20240220,142800,3483334858,884,883,884,882,8407
|
|
20240220,142700,3475904570,883,883,883,882,2450
|
|
20240220,142600,3473741855,883,881,883,881,5964
|
|
20240220,142500,3468485056,881,882,882,881,4516
|
|
20240220,142400,3464502451,883,883,883,881,1070
|
|
20240220,142300,3463559559,883,881,883,881,6504
|
|
20240220,142200,3457828103,881,882,882,881,927
|
|
20240220,142100,3457011389,882,882,882,881,467
|
|
20240220,142000,3456599496,882,882,882,881,4373
|
|
20240220,141900,3452742524,882,882,882,882,58
|
|
20240220,141800,3452691368,882,882,882,882,14
|
|
20240220,141700,3452679020,882,882,882,882,2
|
|
20240220,141600,3452677256,881,881,881,881,5335
|
|
20240220,141500,3447977121,881,881,881,881,260
|
|
20240220,141400,3447748061,881,880,881,880,4700
|
|
20240220,141300,3443607966,881,881,881,880,300
|
|
20240220,141200,3443343941,881,881,881,880,3246
|
|
20240220,141100,3440487372,881,881,881,881,82
|
|
20240220,141000,3440415130,881,881,883,880,9191
|
|
20240220,140900,3432324309,883,884,884,883,21
|
|
20240220,140800,3432305765,881,881,883,880,2442
|
|
20240220,140700,3430152470,880,880,880,880,10
|
|
20240220,140600,3430143670,880,880,881,880,5705
|
|
20240220,140500,3425120719,880,880,880,880,884
|
|
20240220,140400,3424342799,880,880,881,880,9818
|
|
20240220,140300,3415702675,880,881,881,879,32356
|
|
20240220,140200,3387238066,881,883,883,881,1442
|
|
20240220,140100,3385967662,881,881,881,880,2329
|
|
20240220,140000,3383916504,883,883,884,883,1203
|
|
20240220,135900,3382854252,884,882,884,881,2217
|
|
20240220,135800,3380900675,884,883,884,883,1053
|
|
20240220,135700,3379970404,883,883,883,883,119
|
|
20240220,135600,3379865327,883,883,883,883,205
|
|
20240220,135500,3379684312,883,882,883,882,26
|
|
20240220,135400,3379661356,882,882,882,882,0
|
|
20240220,135300,3379661356,882,882,882,882,187
|
|
20240220,135200,3379496422,881,882,882,881,4207
|
|
20240220,135100,3375790041,882,882,882,882,435
|
|
20240220,135000,3375406371,882,882,882,882,108
|
|
20240220,134900,3375311115,882,882,882,882,55
|
|
20240220,134800,3375262605,880,880,880,880,250
|
|
20240220,134700,3375042605,880,881,881,880,11035
|
|
20240220,134600,3365330306,881,882,882,881,1537
|
|
20240220,134500,3363975197,882,882,882,882,100
|
|
20240220,134400,3363886997,880,880,880,880,5266
|
|
20240220,134300,3359252917,880,880,880,880,8775
|
|
20240220,134200,3351530917,880,882,882,880,319
|
|
20240220,134100,3351250176,881,882,882,880,2952
|
|
20240220,134000,3348650648,882,882,882,880,5965
|
|
20240220,133900,3343401407,880,882,882,880,4634
|
|
20240220,133800,3339323447,880,881,881,880,1893
|
|
20240220,133700,3337656979,880,880,880,880,2767
|
|
20240220,133600,3335222019,880,880,880,880,10767
|
|
20240220,133500,3325747059,881,882,882,881,11908
|
|
20240220,133400,3315256101,882,882,882,882,1005
|
|
20240220,133300,3314369691,882,881,882,881,130
|
|
20240220,133200,3314255131,881,881,882,881,4110
|
|
20240220,133100,3310630213,882,882,882,882,850
|
|
20240220,133000,3309880513,882,882,882,882,51
|
|
20240220,132900,3309835531,881,881,881,881,100
|
|
20240220,132800,3309747431,882,882,882,882,68
|
|
20240220,132700,3309687455,882,882,882,882,3
|
|
20240220,132600,3309684809,882,883,883,882,4488
|
|
20240220,132500,3305726245,883,883,883,883,5
|
|
20240220,132400,3305721830,883,883,883,883,125
|
|
20240220,132300,3305611455,882,882,883,882,2479
|
|
20240220,132200,3303424937,883,883,883,883,1
|
|
20240220,132100,3303424054,883,883,883,883,100
|
|
20240220,132000,3303335754,883,883,883,883,18
|
|
20240220,131900,3303319860,881,881,881,881,158
|
|
20240220,131800,3303180662,883,883,883,881,1007
|
|
20240220,131700,3302293367,882,882,882,882,611
|
|
20240220,131600,3301754465,883,883,883,883,19
|
|
20240220,131500,3301737688,883,883,883,883,2
|
|
20240220,131400,3301735922,883,883,883,882,164
|
|
20240220,131300,3301591118,883,883,883,883,4975
|
|
20240220,131200,3297198193,882,883,883,882,16
|
|
20240220,131100,3297184080,881,882,882,880,1314
|
|
20240220,131000,3296026059,880,882,882,880,620
|
|
20240220,130900,3295480236,883,880,883,879,4090
|
|
20240220,130800,3291881090,880,882,882,880,31948
|
|
20240220,130700,3263762903,882,883,883,882,111
|
|
20240220,130600,3263665000,882,882,882,882,81
|
|
20240220,130500,3263593558,881,884,884,881,18508
|
|
20240220,130400,3247286310,882,882,882,882,1
|
|
20240220,130300,3247285428,884,882,884,882,11
|
|
20240220,130200,3247275724,885,883,885,882,2640
|
|
20240220,130100,3244945584,883,882,883,882,2109
|
|
20240220,130000,3243084337,882,881,882,881,2965
|
|
20240220,125900,3240470083,881,881,881,881,1958
|
|
20240220,125800,3238745085,881,881,881,881,5
|
|
20240220,125700,3238740680,882,885,885,880,19093
|
|
20240220,125600,3221921248,885,885,885,883,2201
|
|
20240220,125500,3219977183,885,885,885,885,36
|
|
20240220,125400,3219945323,886,886,886,886,0
|
|
20240220,125300,3219945323,886,884,886,884,1001
|
|
20240220,125200,3219060437,886,886,886,884,71
|
|
20240220,125100,3218997581,886,883,887,882,14666
|
|
20240220,125000,3206005991,884,882,884,882,3
|
|
20240220,124900,3206003343,884,884,884,883,12
|
|
20240220,124800,3205992745,883,883,885,882,6103
|
|
20240220,124700,3200609588,883,885,885,882,789
|
|
20240220,124600,3199911378,885,884,885,882,7243
|
|
20240220,124500,3193520839,884,884,884,883,228
|
|
20240220,124400,3193319297,884,883,884,882,3011
|
|
20240220,124300,3190663383,884,884,884,883,114
|
|
20240220,124200,3190562620,884,884,885,883,25265
|
|
20240220,124100,3168240845,884,884,884,883,327
|
|
20240220,124000,3167952058,883,884,884,883,143
|
|
20240220,123900,3167825709,884,883,884,883,841
|
|
20240220,123800,3167083105,883,882,883,882,1690
|
|
20240220,123700,3165590855,882,882,882,882,719
|
|
20240220,123600,3164956697,881,882,882,881,414
|
|
20240220,123500,3164591949,882,882,882,882,674
|
|
20240220,123400,3163997481,882,882,882,882,56
|
|
20240220,123300,3163948089,882,882,882,882,1002
|
|
20240220,123200,3163064325,882,881,883,881,662
|
|
20240220,123100,3162480528,883,881,883,881,600
|
|
20240220,123000,3161951926,884,884,884,884,0
|
|
20240220,122900,3161951926,884,885,885,882,1125
|
|
20240220,122800,3160958610,885,882,885,882,503
|
|
20240220,122700,3160514961,881,881,883,880,2373
|
|
20240220,122600,3158422087,881,883,883,881,3213
|
|
20240220,122500,3155589922,882,883,883,882,1503
|
|
20240220,122400,3154263273,885,883,885,883,3294
|
|
20240220,122300,3151353122,883,882,883,881,2024
|
|
20240220,122200,3149568732,882,882,883,882,1110
|
|
20240220,122100,3148589706,882,880,882,880,3390
|
|
20240220,122000,3145602476,880,880,880,880,769
|
|
20240220,121900,3144925756,880,881,882,880,5828
|
|
20240220,121800,3139796219,881,881,882,880,8179
|
|
20240220,121700,3132598007,881,881,881,880,1275
|
|
20240220,121600,3131475255,881,880,881,880,10429
|
|
20240220,121500,3122290812,881,880,881,879,7553
|
|
20240220,121400,3115647593,881,883,883,878,86590
|
|
20240220,121300,3039421267,882,884,884,881,1349
|
|
20240220,121200,3038230199,882,882,884,881,3578
|
|
20240220,121100,3035074133,884,885,885,881,50167
|
|
20240220,121000,2990828865,883,883,885,883,22993
|
|
20240220,120900,2970523434,885,884,885,884,108
|
|
20240220,120800,2970427934,884,885,886,884,10546
|
|
20240220,120700,2961104268,885,885,885,885,724
|
|
20240220,120600,2960463528,884,885,885,884,108
|
|
20240220,120500,2960367956,885,885,885,885,763
|
|
20240220,120400,2959692701,885,885,886,885,11951
|
|
20240220,120300,2949116065,886,885,887,885,493
|
|
20240220,120200,2948679466,885,886,886,885,727
|
|
20240220,120100,2948035444,885,884,885,883,2402
|
|
20240220,120000,2945911710,883,883,883,883,2844
|
|
20240220,115900,2943400458,883,883,883,883,56
|
|
20240220,115800,2943351010,883,883,883,882,36967
|
|
20240220,115700,2910711193,883,885,885,883,5253
|
|
20240220,115600,2906068063,885,884,885,884,596
|
|
20240220,115500,2905541198,885,885,885,885,10
|
|
20240220,115400,2905532348,884,884,884,884,5706
|
|
20240220,115300,2900488244,884,885,885,884,486
|
|
20240220,115200,2900058519,884,884,884,884,532
|
|
20240220,115100,2899588231,884,884,884,884,1508
|
|
20240220,115000,2898255159,884,885,885,884,7594
|
|
20240220,114900,2891541469,885,884,885,884,981
|
|
20240220,114800,2890674233,885,884,885,884,3141
|
|
20240220,114700,2887897449,885,885,885,884,68
|
|
20240220,114600,2887837299,884,884,884,884,963
|
|
20240220,114500,2886986007,884,885,885,884,3096
|
|
20240220,114400,2884248143,885,886,886,885,13492
|
|
20240220,114300,2872307268,885,885,886,885,745
|
|
20240220,114200,2871647873,886,886,886,886,2112
|
|
20240220,114100,2869776641,886,886,887,886,1962
|
|
20240220,114000,2868038308,887,887,887,887,1247
|
|
20240220,113900,2866932219,887,887,887,887,143
|
|
20240220,113800,2866805378,887,887,887,887,176
|
|
20240220,113700,2866649266,887,886,887,886,5736
|
|
20240220,113600,2861567167,887,887,887,887,258
|
|
20240220,113500,2861338321,887,888,888,887,2149
|
|
20240220,113400,2859432120,888,888,888,888,214
|
|
20240220,113300,2859242088,887,887,887,887,0
|
|
20240220,113200,2859242088,887,888,888,887,10674
|
|
20240220,113100,2849770395,887,887,887,887,1947
|
|
20240220,113000,2848043406,887,887,887,887,1
|
|
20240220,112900,2848042519,886,886,887,886,287
|
|
20240220,112800,2847788122,887,887,887,887,4100
|
|
20240220,112700,2844151422,885,886,887,885,8304
|
|
20240220,112600,2836801285,886,886,886,886,11808
|
|
20240220,112500,2826339397,886,887,887,886,810
|
|
20240220,112400,2825621627,887,887,887,887,12
|
|
20240220,112300,2825610983,887,887,887,886,799
|
|
20240220,112200,2824902289,886,887,887,886,4017
|
|
20240220,112100,2821339211,887,887,888,887,619
|
|
20240220,112000,2820790157,888,887,888,887,40
|
|
20240220,111900,2820754676,887,889,889,886,24671
|
|
20240220,111800,2798878905,889,889,889,889,1609
|
|
20240220,111700,2797448504,889,890,890,889,214
|
|
20240220,111600,2797258156,890,889,890,888,1612
|
|
20240220,111500,2795824949,889,888,889,888,814
|
|
20240220,111400,2795101317,889,888,889,888,176
|
|
20240220,111300,2794944976,888,889,889,888,7805
|
|
20240220,111200,2788011136,889,888,889,888,6245
|
|
20240220,111100,2782464900,888,888,888,887,323
|
|
20240220,111000,2782178176,886,888,888,886,19
|
|
20240220,110900,2782161306,888,888,888,888,1054
|
|
20240220,110800,2781225354,888,888,888,888,13
|
|
20240220,110700,2781213810,886,888,888,886,2385
|
|
20240220,110600,2779098574,888,887,888,887,5974
|
|
20240220,110500,2773794452,888,885,888,885,2754
|
|
20240220,110400,2771355656,884,885,885,884,1740
|
|
20240220,110300,2769817418,884,885,886,884,2201
|
|
20240220,110200,2767867534,885,886,886,885,7891
|
|
20240220,110100,2760883497,886,886,886,886,82
|
|
20240220,110000,2760810845,886,885,886,885,2812
|
|
20240220,105900,2758322195,886,888,888,886,3657
|
|
20240220,105800,2755078951,888,888,889,886,4015
|
|
20240220,105700,2751520578,889,889,889,889,1542
|
|
20240220,105600,2750149740,889,887,890,886,2215
|
|
20240220,105500,2748180925,889,886,889,885,6011
|
|
20240220,105400,2742851402,884,886,886,884,1031
|
|
20240220,105300,2741939039,886,885,886,885,2273
|
|
20240220,105200,2739927331,885,885,885,885,6588
|
|
20240220,105100,2734096951,884,885,885,884,2143
|
|
20240220,105000,2732201937,885,885,885,885,788
|
|
20240220,104900,2731504557,885,885,885,885,264
|
|
20240220,104800,2731270917,884,887,888,884,10764
|
|
20240220,104700,2721742079,886,885,887,885,18555
|
|
20240220,104600,2705318233,885,884,885,883,8682
|
|
20240220,104500,2697637489,884,883,884,883,3301
|
|
20240220,104400,2694719505,883,883,883,883,0
|
|
20240220,104300,2694719505,883,885,885,883,3721
|
|
20240220,104200,2691429861,885,884,885,884,6223
|
|
20240220,104100,2685928728,884,883,884,883,24
|
|
20240220,104000,2685907520,884,882,884,882,2123
|
|
20240220,103900,2684030808,882,883,884,882,7677
|
|
20240220,103800,2677258500,882,884,884,882,6579
|
|
20240220,103700,2671448726,884,884,884,882,9806
|
|
20240220,103600,2662790391,884,886,886,884,766
|
|
20240220,103500,2662113047,886,886,886,886,31
|
|
20240220,103400,2662085581,886,884,886,884,500
|
|
20240220,103300,2661643504,884,882,884,882,18541
|
|
20240220,103200,2645287963,883,886,886,883,27090
|
|
20240220,103100,2621347566,886,886,887,886,3321
|
|
20240220,103000,2618405042,887,885,887,885,7632
|
|
20240220,102900,2611646713,885,886,886,885,2286
|
|
20240220,102800,2609621499,886,885,886,884,41241
|
|
20240220,102700,2573162445,885,884,885,884,3226
|
|
20240220,102600,2570310435,884,885,886,884,3463
|
|
20240220,102500,2567246168,884,884,886,884,1168
|
|
20240220,102400,2566213524,884,887,887,883,97377
|
|
20240220,102300,2480064484,887,887,888,887,15335
|
|
20240220,102200,2466461559,887,889,890,887,2294
|
|
20240220,102100,2464424129,889,890,890,889,1715
|
|
20240220,102000,2462899194,890,888,890,887,10280
|
|
20240220,101900,2453765286,889,888,889,888,1047
|
|
20240220,101800,2452835182,888,888,888,888,3252
|
|
20240220,101700,2449947406,888,887,888,886,8041
|
|
20240220,101600,2442823032,887,888,888,887,1533
|
|
20240220,101500,2441462110,887,888,888,887,228
|
|
20240220,101400,2441259742,886,886,889,886,13240
|
|
20240220,101300,2429523210,889,889,889,886,15527
|
|
20240220,101200,2415756448,889,889,889,889,1112
|
|
20240220,101100,2414767880,888,888,888,887,4090
|
|
20240220,101000,2411136041,888,887,888,887,588
|
|
20240220,100900,2410614380,887,888,888,887,6179
|
|
20240220,100800,2405133545,887,887,887,886,4017
|
|
20240220,100700,2401570966,887,887,888,886,7938
|
|
20240220,100600,2394531972,887,888,888,886,12115
|
|
20240220,100500,2383786127,888,887,888,887,12500
|
|
20240220,100400,2372698427,890,889,890,886,4001
|
|
20240220,100300,2369149831,887,887,890,887,9088
|
|
20240220,100200,2361086760,887,890,891,887,45791
|
|
20240220,100100,2320413953,890,890,891,890,4131
|
|
20240220,100000,2316733778,891,892,892,891,2441
|
|
20240220,095900,2314558003,891,892,892,891,17647
|
|
20240220,095800,2298829779,892,892,892,891,35993
|
|
20240220,095700,2266757746,892,892,893,890,13755
|
|
20240220,095600,2254496078,892,892,892,891,2565
|
|
20240220,095500,2252208208,892,892,892,890,1436
|
|
20240220,095400,2250927876,890,893,893,890,1948
|
|
20240220,095300,2249194081,890,891,891,890,1465
|
|
20240220,095200,2247888785,891,893,894,891,9992
|
|
20240220,095100,2238962237,893,892,893,892,1783
|
|
20240220,095000,2237370800,892,892,893,892,5035
|
|
20240220,094900,2232879080,891,892,892,890,4155
|
|
20240220,094800,2229178441,891,891,893,890,3122
|
|
20240220,094700,2226394738,891,887,891,887,22874
|
|
20240220,094600,2206098147,887,889,889,887,4836
|
|
20240220,094500,2201807840,889,886,889,884,54676
|
|
20240220,094400,2153344946,886,889,889,886,42281
|
|
20240220,094300,2115854705,889,893,893,888,73711
|
|
20240220,094200,2050281808,893,892,893,890,79468
|
|
20240220,094100,1979523478,893,893,893,891,30436
|
|
20240220,094000,1952383361,893,892,893,892,15037
|
|
20240220,093900,1938959669,892,894,894,892,14737
|
|
20240220,093800,1925800299,894,893,894,892,28938
|
|
20240220,093700,1899978854,894,892,894,892,7865
|
|
20240220,093600,1892955895,892,894,894,892,2384
|
|
20240220,093500,1890826645,894,894,894,892,2565
|
|
20240220,093400,1888537091,892,894,894,892,31173
|
|
20240220,093300,1860719593,895,893,895,893,19319
|
|
20240220,093200,1843439182,895,897,897,893,31320
|
|
20240220,093100,1815376649,898,896,900,896,15193
|
|
20240220,093000,1801757513,896,895,896,893,2742
|
|
20240220,092900,1799305041,893,894,895,893,7269
|
|
20240220,092800,1792806551,894,895,896,893,12346
|
|
20240220,092700,1781775255,893,896,896,892,28556
|
|
20240220,092600,1756255603,895,893,895,892,19835
|
|
20240220,092500,1738545090,893,892,893,891,31500
|
|
20240220,092400,1710430880,892,895,896,891,72451
|
|
20240220,092300,1645765306,896,895,897,894,46087
|
|
20240220,092200,1604512467,896,897,898,895,21529
|
|
20240220,092100,1585220370,897,901,901,897,33455
|
|
20240220,092000,1555198004,901,900,901,897,58315
|
|
20240220,091900,1502829299,901,902,903,900,12024
|
|
20240220,091800,1491991334,902,897,902,897,49817
|
|
20240220,091700,1447181069,898,898,900,897,42018
|
|
20240220,091600,1409449406,898,900,900,898,57317
|
|
20240220,091500,1357945667,900,903,903,900,9146
|
|
20240220,091400,1349704352,901,902,905,901,14969
|
|
20240220,091300,1336199463,902,904,905,902,14224
|
|
20240220,091200,1323362017,903,900,903,899,16876
|
|
20240220,091100,1308169169,900,900,904,898,32456
|
|
20240220,091000,1278945065,901,904,906,898,53505
|
|
20240220,090900,1230734648,905,901,905,897,77826
|
|
20240220,090800,1160672383,901,906,906,900,166937
|
|
20240220,090700,1010013417,906,912,912,906,95033
|
|
20240220,090600,923655584,911,913,915,910,30207
|
|
20240220,090500,896123340,914,913,915,910,95591
|
|
20240220,090400,809031978,913,919,919,911,45533
|
|
20240220,090300,767419566,919,912,920,909,80764
|
|
20240220,090200,693670799,913,924,924,910,206405
|
|
20240220,090100,504116723,923,930,935,923,141157
|
|
20240220,090000,373238985,930,939,941,924,398807
|