620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191700,4811676151,878,878,878,878,71018
|
|
20240221,191600,4811676151,878,878,878,878,0
|
|
20240221,191500,4811676151,878,878,878,878,0
|
|
20240221,191400,4811676151,878,878,878,878,0
|
|
20240221,191300,4811676151,878,878,878,878,0
|
|
20240221,191200,4811676151,878,878,878,878,0
|
|
20240221,191100,4811676151,878,878,878,878,0
|
|
20240221,191000,4811676151,878,878,878,878,0
|
|
20240221,190900,4811676151,878,878,878,878,0
|
|
20240221,190800,4811676151,878,878,878,878,0
|
|
20240221,190700,4811676151,878,878,878,878,0
|
|
20240221,190600,4811676151,878,878,878,878,0
|
|
20240221,190500,4811676151,878,878,878,878,0
|
|
20240221,190400,4811676151,878,878,878,878,0
|
|
20240221,190300,4811676151,878,878,878,878,0
|
|
20240221,190200,4811676151,878,878,878,878,0
|
|
20240221,190100,4811676151,878,878,878,878,0
|
|
20240221,190000,4811676151,878,878,878,878,0
|
|
20240221,185900,4811676151,878,878,878,878,0
|
|
20240221,185800,4811676151,878,878,878,878,0
|
|
20240221,185700,4811676151,878,878,878,878,0
|
|
20240221,185600,4811676151,878,878,878,878,0
|
|
20240221,185500,4811676151,878,878,878,878,0
|
|
20240221,185400,4811676151,878,878,878,878,0
|
|
20240221,185300,4811676151,878,878,878,878,0
|
|
20240221,185200,4811676151,878,878,878,878,0
|
|
20240221,185100,4811676151,878,878,878,878,0
|
|
20240221,185000,4811676151,878,878,878,878,0
|
|
20240221,184900,4811676151,878,878,878,878,0
|
|
20240221,184800,4811676151,878,878,878,878,0
|
|
20240221,184700,4811676151,878,878,878,878,71018
|
|
20240221,184600,4811676151,878,878,878,878,0
|
|
20240221,184500,4811676151,878,878,878,878,0
|
|
20240221,184400,4811676151,878,878,878,878,0
|
|
20240221,184300,4811676151,878,878,878,878,0
|
|
20240221,184200,4811676151,878,878,878,878,0
|
|
20240221,184100,4811676151,878,878,878,878,0
|
|
20240221,184000,4811676151,878,878,878,878,0
|
|
20240221,183900,4811676151,878,878,878,878,0
|
|
20240221,183800,4811676151,878,878,878,878,0
|
|
20240221,183700,4811676151,878,878,878,878,0
|
|
20240221,183600,4811676151,878,878,878,878,0
|
|
20240221,183500,4811676151,878,878,878,878,0
|
|
20240221,183400,4811676151,878,878,878,878,0
|
|
20240221,183300,4811676151,878,878,878,878,0
|
|
20240221,183200,4811676151,878,878,878,878,0
|
|
20240221,183100,4811676151,878,878,878,878,0
|
|
20240221,183000,4811676151,878,878,878,878,0
|
|
20240221,182900,4811676151,878,878,878,878,0
|
|
20240221,182800,4811676151,878,878,878,878,0
|
|
20240221,182700,4811676151,878,878,878,878,0
|
|
20240221,182600,4811676151,878,878,878,878,0
|
|
20240221,182500,4811676151,878,878,878,878,0
|
|
20240221,182400,4811676151,878,878,878,878,0
|
|
20240221,182300,4811676151,878,878,878,878,0
|
|
20240221,182200,4811676151,878,878,878,878,0
|
|
20240221,182100,4811676151,878,878,878,878,0
|
|
20240221,182000,4811676151,878,878,878,878,0
|
|
20240221,181900,4811676151,878,878,878,878,0
|
|
20240221,181800,4811676151,878,878,878,878,0
|
|
20240221,181700,4811676151,878,878,878,878,71018
|
|
20240221,181600,4811676151,878,878,878,878,0
|
|
20240221,181500,4811676151,878,878,878,878,0
|
|
20240221,181400,4811676151,878,878,878,878,0
|
|
20240221,181300,4811676151,878,878,878,878,0
|
|
20240221,181200,4811676151,878,878,878,878,0
|
|
20240221,181100,4811676151,878,878,878,878,0
|
|
20240221,181000,4811676151,878,878,878,878,0
|
|
20240221,180900,4811676151,878,878,878,878,0
|
|
20240221,180800,4811676151,878,878,878,878,0
|
|
20240221,180700,4811676151,878,878,878,878,0
|
|
20240221,180600,4811676151,878,878,878,878,0
|
|
20240221,180500,4811676151,878,878,878,878,0
|
|
20240221,180400,4811676151,878,878,878,878,0
|
|
20240221,180300,4811676151,878,878,878,878,0
|
|
20240221,180200,4811676151,878,878,878,878,0
|
|
20240221,180100,4811676151,878,878,878,878,0
|
|
20240221,180000,4811676151,878,878,878,878,0
|
|
20240221,175900,4811676151,878,878,878,878,0
|
|
20240221,175800,4811676151,878,878,878,878,0
|
|
20240221,175700,4811676151,878,878,878,878,0
|
|
20240221,175600,4811676151,878,878,878,878,0
|
|
20240221,175500,4811676151,878,878,878,878,0
|
|
20240221,175400,4811676151,878,878,878,878,0
|
|
20240221,175300,4811676151,878,878,878,878,0
|
|
20240221,175200,4811676151,878,878,878,878,0
|
|
20240221,175100,4811676151,878,878,878,878,0
|
|
20240221,175000,4811676151,878,878,878,878,0
|
|
20240221,174900,4811676151,878,878,878,878,0
|
|
20240221,174800,4811676151,878,878,878,878,0
|
|
20240221,174700,4811676151,878,878,878,878,71018
|
|
20240221,174600,4811676151,878,878,878,878,0
|
|
20240221,174500,4811676151,878,878,878,878,0
|
|
20240221,174400,4811676151,878,878,878,878,0
|
|
20240221,174300,4811676151,878,878,878,878,0
|
|
20240221,174200,4811676151,878,878,878,878,0
|
|
20240221,174100,4811676151,878,878,878,878,0
|
|
20240221,174000,4811676151,878,878,878,878,0
|
|
20240221,173900,4811676151,878,878,878,878,0
|
|
20240221,173800,4811676151,878,878,878,878,0
|
|
20240221,173700,4811676151,878,878,878,878,0
|
|
20240221,173600,4811676151,878,878,878,878,0
|
|
20240221,173500,4811676151,878,878,878,878,0
|
|
20240221,173400,4811676151,878,878,878,878,0
|
|
20240221,173300,4811676151,878,878,878,878,0
|
|
20240221,173200,4811676151,878,878,878,878,0
|
|
20240221,173100,4811676151,878,878,878,878,0
|
|
20240221,173000,4811676151,878,878,878,878,0
|
|
20240221,172900,4811676151,878,878,878,878,0
|
|
20240221,172800,4811676151,878,878,878,878,0
|
|
20240221,172700,4811676151,878,878,878,878,0
|
|
20240221,172600,4811676151,878,878,878,878,0
|
|
20240221,172500,4811676151,878,878,878,878,0
|
|
20240221,172400,4811676151,878,878,878,878,0
|
|
20240221,172300,4811676151,878,878,878,878,0
|
|
20240221,172200,4811676151,878,878,878,878,0
|
|
20240221,172100,4811676151,878,878,878,878,0
|
|
20240221,172000,4811676151,878,878,878,878,0
|
|
20240221,171900,4811676151,878,878,878,878,0
|
|
20240221,171800,4811676151,878,878,878,878,0
|
|
20240221,171700,4811676151,878,878,878,878,71018
|
|
20240221,171600,4811676151,878,878,878,878,0
|
|
20240221,171500,4811676151,878,878,878,878,0
|
|
20240221,171400,4811676151,878,878,878,878,0
|
|
20240221,171300,4811676151,878,878,878,878,0
|
|
20240221,171200,4811676151,878,878,878,878,0
|
|
20240221,171100,4811676151,878,878,878,878,0
|
|
20240221,171000,4811676151,878,878,878,878,0
|
|
20240221,170900,4811676151,878,878,878,878,0
|
|
20240221,170800,4811676151,878,878,878,878,0
|
|
20240221,170700,4811676151,878,878,878,878,0
|
|
20240221,170600,4811676151,878,878,878,878,0
|
|
20240221,170500,4811676151,878,878,878,878,0
|
|
20240221,170400,4811676151,878,878,878,878,0
|
|
20240221,170300,4811676151,878,878,878,878,0
|
|
20240221,170200,4811676151,878,878,878,878,0
|
|
20240221,170100,4811676151,878,878,878,878,0
|
|
20240221,170000,4811676151,878,878,878,878,0
|
|
20240221,165900,4811676151,878,878,878,878,0
|
|
20240221,165800,4811676151,878,878,878,878,0
|
|
20240221,165700,4811676151,878,878,878,878,0
|
|
20240221,165600,4811676151,878,878,878,878,0
|
|
20240221,165500,4811676151,878,878,878,878,0
|
|
20240221,165400,4811676151,878,878,878,878,0
|
|
20240221,165300,4811676151,878,878,878,878,0
|
|
20240221,165200,4811676151,878,878,878,878,0
|
|
20240221,165100,4811676151,878,878,878,878,0
|
|
20240221,165000,4811676151,878,878,878,878,0
|
|
20240221,164900,4811676151,878,878,878,878,0
|
|
20240221,164800,4811676151,878,878,878,878,0
|
|
20240221,164700,4811676151,878,878,878,878,71018
|
|
20240221,164600,4811676151,878,878,878,878,0
|
|
20240221,164500,4811676151,878,878,878,878,0
|
|
20240221,164400,4811676151,878,878,878,878,0
|
|
20240221,164300,4811676151,878,878,878,878,0
|
|
20240221,164200,4811676151,878,878,878,878,0
|
|
20240221,164100,4811676151,878,878,878,878,0
|
|
20240221,164000,4811676151,878,878,878,878,0
|
|
20240221,163900,4811676151,878,878,878,878,0
|
|
20240221,163800,4811676151,878,878,878,878,0
|
|
20240221,163700,4811676151,878,878,878,878,0
|
|
20240221,163600,4811676151,878,878,878,878,0
|
|
20240221,163500,4811676151,878,878,878,878,0
|
|
20240221,163400,4811676151,878,878,878,878,0
|
|
20240221,163300,4811676151,878,878,878,878,0
|
|
20240221,163200,4811676151,878,878,878,878,0
|
|
20240221,163100,4811676151,878,878,878,878,0
|
|
20240221,163000,4811676151,878,878,878,878,0
|
|
20240221,162900,4811676151,878,878,878,878,0
|
|
20240221,162800,4811676151,878,878,878,878,0
|
|
20240221,162700,4811676151,878,878,878,878,0
|
|
20240221,162600,4811676151,878,878,878,878,0
|
|
20240221,162500,4811676151,878,878,878,878,0
|
|
20240221,162400,4811676151,878,878,878,878,0
|
|
20240221,162300,4811676151,878,878,878,878,0
|
|
20240221,162200,4811676151,878,878,878,878,0
|
|
20240221,162100,4811676151,878,878,878,878,0
|
|
20240221,162000,4811676151,878,878,878,878,0
|
|
20240221,161900,4811676151,878,878,878,878,0
|
|
20240221,161800,4811676151,878,878,878,878,0
|
|
20240221,161700,4811676151,878,878,878,878,71018
|
|
20240221,161600,4811676151,878,878,878,878,0
|
|
20240221,161500,4811676151,878,878,878,878,0
|
|
20240221,161400,4811676151,878,878,878,878,0
|
|
20240221,161300,4811676151,878,878,878,878,0
|
|
20240221,161200,4811676151,878,878,878,878,0
|
|
20240221,161100,4811676151,878,878,878,878,0
|
|
20240221,161000,4811676151,878,878,878,878,0
|
|
20240221,160900,4811676151,878,878,878,878,0
|
|
20240221,160800,4811676151,878,878,878,878,0
|
|
20240221,160700,4811676151,878,878,878,878,0
|
|
20240221,160600,4811676151,878,878,878,878,0
|
|
20240221,160500,4811676151,878,878,878,878,0
|
|
20240221,160400,4811676151,878,878,878,878,0
|
|
20240221,160300,4811676151,878,878,878,878,0
|
|
20240221,160200,4811676151,878,878,878,878,0
|
|
20240221,160100,4811676151,878,878,878,878,0
|
|
20240221,160000,4811676151,878,878,878,878,0
|
|
20240221,155900,4811676151,878,878,878,878,0
|
|
20240221,155800,4811676151,878,878,878,878,0
|
|
20240221,155700,4811676151,878,878,878,878,0
|
|
20240221,155600,4811676151,878,878,878,878,0
|
|
20240221,155500,4811676151,878,878,878,878,0
|
|
20240221,155400,4811676151,878,878,878,878,0
|
|
20240221,155300,4811676151,878,878,878,878,0
|
|
20240221,155200,4811676151,878,878,878,878,0
|
|
20240221,155100,4811676151,878,878,878,878,0
|
|
20240221,155000,4811676151,878,878,878,878,0
|
|
20240221,154900,4811676151,878,878,878,878,0
|
|
20240221,154800,4811676151,878,878,878,878,0
|
|
20240221,154700,4811676151,878,878,878,878,71018
|
|
20240221,154600,4811676151,878,878,878,878,0
|
|
20240221,154500,4811676151,878,878,878,878,0
|
|
20240221,154400,4811676151,878,878,878,878,0
|
|
20240221,154300,4811676151,878,878,878,878,0
|
|
20240221,154200,4811676151,878,878,878,878,0
|
|
20240221,154100,4811676151,878,878,878,878,0
|
|
20240221,154000,4811676151,878,878,878,878,0
|
|
20240221,153900,4811676151,878,878,878,878,0
|
|
20240221,153800,4811676151,878,878,878,878,0
|
|
20240221,153700,4811676151,878,878,878,878,0
|
|
20240221,153600,4811676151,878,878,878,878,0
|
|
20240221,153500,4811676151,878,878,878,878,0
|
|
20240221,153400,4811676151,878,878,878,878,0
|
|
20240221,153300,4811676151,878,878,878,878,0
|
|
20240221,153200,4811676151,878,878,878,878,0
|
|
20240221,153100,4811676151,878,878,878,878,0
|
|
20240221,153000,4811676151,878,878,878,878,71018
|
|
20240221,152900,4749322347,881,881,881,881,0
|
|
20240221,152800,4749322347,881,881,881,881,0
|
|
20240221,152700,4749322347,881,881,881,881,0
|
|
20240221,152600,4749322347,881,881,881,881,0
|
|
20240221,152500,4749322347,881,881,881,881,0
|
|
20240221,152400,4749322347,881,881,881,881,0
|
|
20240221,152300,4749322347,881,881,881,881,0
|
|
20240221,152200,4749322347,881,881,881,881,0
|
|
20240221,152100,4749322347,881,881,881,881,0
|
|
20240221,152000,4749322347,881,881,881,881,0
|
|
20240221,151900,4749322347,881,879,882,879,18019
|
|
20240221,151800,4733465039,879,880,881,878,40228
|
|
20240221,151700,4698130900,879,881,881,879,8047
|
|
20240221,151600,4691054746,882,882,882,880,2742
|
|
20240221,151500,4688636386,882,882,882,880,4347
|
|
20240221,151400,4684808554,883,881,883,880,1811
|
|
20240221,151300,4683213745,881,883,884,881,4332
|
|
20240221,151200,4679391617,882,880,882,880,4133
|
|
20240221,151100,4675747007,881,879,881,879,32581
|
|
20240221,151000,4647078361,880,881,881,880,7164
|
|
20240221,150900,4640773445,880,880,881,880,14228
|
|
20240221,150800,4628252737,881,881,881,880,2366
|
|
20240221,150700,4626170655,881,880,881,880,126
|
|
20240221,150600,4626059722,881,881,881,881,1714
|
|
20240221,150500,4624549688,881,881,881,880,4076
|
|
20240221,150400,4620961631,882,882,882,881,305
|
|
20240221,150300,4620692921,882,882,882,882,201
|
|
20240221,150200,4620515639,883,882,883,880,1884
|
|
20240221,150100,4618855138,883,883,883,881,751
|
|
20240221,150000,4618193382,882,882,882,880,899
|
|
20240221,145900,4617400901,882,882,882,880,1876
|
|
20240221,145800,4615746295,882,882,882,881,1994
|
|
20240221,145700,4613988087,882,882,882,878,5478
|
|
20240221,145600,4609171605,879,881,882,879,4303
|
|
20240221,145500,4605386136,881,880,881,880,326
|
|
20240221,145400,4605098931,881,882,882,880,1010
|
|
20240221,145300,4604209776,882,881,883,878,12032
|
|
20240221,145200,4593617124,880,880,882,879,33204
|
|
20240221,145100,4564353733,879,880,880,879,3051
|
|
20240221,145000,4561668856,880,880,880,878,2504
|
|
20240221,144900,4559470264,880,880,881,877,42198
|
|
20240221,144800,4522389575,880,882,882,880,37015
|
|
20240221,144700,4489769164,882,882,884,882,15270
|
|
20240221,144600,4476297885,882,884,884,882,19787
|
|
20240221,144500,4458830763,884,884,884,883,834
|
|
20240221,144400,4458093512,885,885,885,884,522
|
|
20240221,144300,4457631787,885,884,885,883,14508
|
|
20240221,144200,4444801663,884,885,885,884,3399
|
|
20240221,144100,4441796943,885,884,885,884,1753
|
|
20240221,144000,4440245600,885,886,887,884,9696
|
|
20240221,143900,4431664490,887,886,887,886,675
|
|
20240221,143800,4431065968,886,887,887,885,639
|
|
20240221,143700,4430500176,887,885,887,884,17261
|
|
20240221,143600,4415229075,885,886,887,885,4084
|
|
20240221,143500,4411611867,886,886,886,885,10842
|
|
20240221,143400,4402016508,886,886,887,885,5360
|
|
20240221,143300,4397269147,887,886,887,886,7488
|
|
20240221,143200,4390634699,886,887,887,886,18719
|
|
20240221,143100,4374049594,887,886,887,886,7660
|
|
20240221,143000,4367262417,886,887,887,886,1003
|
|
20240221,142900,4366372958,887,887,888,886,810
|
|
20240221,142800,4365654449,886,889,889,886,13824
|
|
20240221,142700,4353392080,889,889,889,888,18315
|
|
20240221,142600,4337128267,890,889,890,888,428
|
|
20240221,142500,4336747537,889,889,889,888,5487
|
|
20240221,142400,4331872596,889,890,890,889,15647
|
|
20240221,142300,4317962314,889,890,892,889,10808
|
|
20240221,142200,4308352557,890,892,892,889,4571
|
|
20240221,142100,4304287592,892,890,892,889,10956
|
|
20240221,142000,4294546989,893,893,893,889,9273
|
|
20240221,141900,4286281036,890,892,893,890,9048
|
|
20240221,141800,4278216787,892,893,894,892,5702
|
|
20240221,141700,4273129198,893,893,893,893,2014
|
|
20240221,141600,4271330696,892,892,892,892,3685
|
|
20240221,141500,4268043676,891,893,893,891,490
|
|
20240221,141400,4267606119,893,892,893,891,3230
|
|
20240221,141300,4264725434,892,894,895,892,8403
|
|
20240221,141200,4257221584,894,893,895,893,12974
|
|
20240221,141100,4245620913,893,891,893,891,4061
|
|
20240221,141000,4241996114,891,892,892,890,4822
|
|
20240221,140900,4237698712,892,890,892,889,1721
|
|
20240221,140800,4236167737,892,890,892,890,2472
|
|
20240221,140700,4233966693,890,890,890,889,2403
|
|
20240221,140600,4231830397,890,889,890,889,812
|
|
20240221,140500,4231108474,889,889,890,889,8607
|
|
20240221,140400,4223456831,889,890,890,889,2070
|
|
20240221,140300,4221615601,889,890,890,888,2774
|
|
20240221,140200,4219149112,890,890,891,890,5720
|
|
20240221,140100,4214056779,889,889,889,889,1281
|
|
20240221,140000,4212917970,889,889,889,889,2000
|
|
20240221,135900,4211139970,889,888,889,887,12891
|
|
20240221,135800,4199680771,887,889,889,887,10300
|
|
20240221,135700,4190538846,888,888,888,888,202
|
|
20240221,135600,4190359470,888,889,889,888,92
|
|
20240221,135500,4190277773,888,888,888,888,2882
|
|
20240221,135400,4187718557,888,888,889,888,2040
|
|
20240221,135300,4185907027,887,888,888,887,520
|
|
20240221,135200,4185445287,887,889,890,887,6799
|
|
20240221,135100,4179406832,889,889,889,887,3816
|
|
20240221,135000,4176017955,887,887,888,887,17730
|
|
20240221,134900,4160283445,887,888,888,887,5704
|
|
20240221,134800,4155221584,888,888,888,887,66
|
|
20240221,134700,4155162977,888,888,888,887,7374
|
|
20240221,134600,4148617530,888,888,889,888,4919
|
|
20240221,134500,4144246655,889,889,889,889,325
|
|
20240221,134400,4143957730,888,887,888,887,10959
|
|
20240221,134300,4134234424,887,887,887,886,4138
|
|
20240221,134200,4130564103,887,887,888,886,4661
|
|
20240221,134100,4126429709,887,888,888,886,26782
|
|
20240221,134000,4102685188,887,887,888,887,12104
|
|
20240221,133900,4091945329,887,888,889,886,51928
|
|
20240221,133800,4045882163,889,889,890,888,46378
|
|
20240221,133700,4004689428,889,890,890,889,5512
|
|
20240221,133600,3999786260,890,890,890,889,7256
|
|
20240221,133500,3993332620,889,890,890,889,3493
|
|
20240221,133400,3990227305,890,889,890,889,201
|
|
20240221,133300,3990048615,889,888,889,888,18560
|
|
20240221,133200,3973551975,888,889,889,888,30717
|
|
20240221,133100,3946250513,889,889,890,889,3051
|
|
20240221,133000,3943536071,890,890,890,889,81654
|
|
20240221,132900,3870879267,890,891,892,890,20985
|
|
20240221,132800,3852183401,891,891,891,891,1879
|
|
20240221,132700,3850509212,891,892,892,891,8056
|
|
20240221,132600,3843331212,892,892,893,891,2832
|
|
20240221,132500,3840806787,892,893,893,891,7464
|
|
20240221,132400,3834153528,893,892,893,892,3236
|
|
20240221,132300,3831266168,892,892,892,891,1619
|
|
20240221,132200,3829822625,892,892,892,891,971
|
|
20240221,132100,3828956664,891,892,892,891,5409
|
|
20240221,132000,3824137069,892,892,892,891,1019
|
|
20240221,131900,3823228917,891,892,892,891,431
|
|
20240221,131800,3822844773,891,892,892,891,1619
|
|
20240221,131700,3821402234,892,891,892,891,3195
|
|
20240221,131600,3818554344,891,892,892,891,4854
|
|
20240221,131500,3814224994,892,892,892,891,911
|
|
20240221,131400,3813413118,891,891,892,891,517
|
|
20240221,131300,3812952457,891,891,891,891,7956
|
|
20240221,131200,3805863661,891,892,892,891,6723
|
|
20240221,131100,3799867355,892,893,894,892,10222
|
|
20240221,131000,3790740392,893,892,893,892,657
|
|
20240221,130900,3790154281,892,892,892,892,1
|
|
20240221,130800,3790153389,892,892,892,892,4193
|
|
20240221,130700,3786413233,892,893,893,892,22701
|
|
20240221,130600,3766163940,892,892,892,892,14167
|
|
20240221,130500,3753526976,892,892,893,892,1453
|
|
20240221,130400,3752230890,893,893,895,893,5321
|
|
20240221,130300,3747477421,893,893,893,893,800
|
|
20240221,130200,3746763021,894,894,894,894,5102
|
|
20240221,130100,3742201833,894,893,894,893,4700
|
|
20240221,130000,3738003733,892,893,893,892,1154
|
|
20240221,125900,3736973837,893,893,893,892,4318
|
|
20240221,125800,3733120323,893,892,893,892,3181
|
|
20240221,125700,3730282813,892,894,894,892,852
|
|
20240221,125600,3729521927,893,894,894,893,7905
|
|
20240221,125500,3722455772,893,893,893,893,0
|
|
20240221,125400,3722455772,893,893,893,893,19604
|
|
20240221,125300,3704949400,892,893,893,892,2991
|
|
20240221,125200,3702281397,893,893,893,893,20450
|
|
20240221,125100,3684019547,893,895,895,893,20819
|
|
20240221,125000,3665406814,895,894,895,894,3743
|
|
20240221,124900,3662059380,894,894,894,894,1050
|
|
20240221,124800,3661120680,895,895,895,895,2180
|
|
20240221,124700,3659169580,895,895,895,894,30762
|
|
20240221,124600,3631653448,896,896,896,896,9707
|
|
20240221,124500,3622955976,897,898,898,896,29564
|
|
20240221,124400,3596436189,899,899,899,899,40
|
|
20240221,124300,3596400229,899,898,899,898,2366
|
|
20240221,124200,3594273460,898,899,899,898,2229
|
|
20240221,124100,3592271518,898,899,899,898,613
|
|
20240221,124000,3591720433,899,898,899,897,1437
|
|
20240221,123900,3590431238,898,898,898,898,2001
|
|
20240221,123800,3588634340,898,898,898,898,177
|
|
20240221,123700,3588475394,898,898,898,897,1029
|
|
20240221,123600,3587552330,898,897,898,897,2278
|
|
20240221,123500,3585507775,898,898,898,898,499
|
|
20240221,123400,3585059673,899,899,899,899,101
|
|
20240221,123300,3584968874,899,898,899,898,1194
|
|
20240221,123200,3583896661,898,899,899,898,3035
|
|
20240221,123100,3581171196,898,899,899,898,268
|
|
20240221,123000,3580930271,899,899,899,899,0
|
|
20240221,122900,3580930271,899,899,899,898,446
|
|
20240221,122800,3580529435,898,898,898,898,711
|
|
20240221,122700,3579890957,898,898,898,898,929
|
|
20240221,122600,3579056715,898,898,898,898,42
|
|
20240221,122500,3579018999,898,898,898,898,787
|
|
20240221,122400,3578312273,899,899,899,899,500
|
|
20240221,122300,3577862773,900,900,900,900,0
|
|
20240221,122200,3577862773,900,898,900,898,23886
|
|
20240221,122100,3556406945,898,898,900,898,6457
|
|
20240221,122000,3550604559,900,899,900,898,1510
|
|
20240221,121900,3549248324,898,898,898,898,110
|
|
20240221,121800,3549149544,899,899,899,899,118
|
|
20240221,121700,3549043462,898,898,898,898,2341
|
|
20240221,121600,3546941244,898,898,898,898,4449
|
|
20240221,121500,3542946042,898,899,899,898,1276
|
|
20240221,121400,3541800192,898,899,899,898,7300
|
|
20240221,121300,3535241422,899,900,900,899,3777
|
|
20240221,121200,3531845307,900,900,900,899,991
|
|
20240221,121100,3530954184,900,900,900,900,150
|
|
20240221,121000,3530819184,899,900,900,899,401
|
|
20240221,120900,3530458384,900,900,900,900,105
|
|
20240221,120800,3530363884,900,900,900,900,1525
|
|
20240221,120700,3528991384,900,900,900,900,8700
|
|
20240221,120600,3521161384,901,900,901,900,1236
|
|
20240221,120500,3520048148,901,900,901,900,2500
|
|
20240221,120400,3517798070,900,901,901,900,1043
|
|
20240221,120300,3516859340,900,900,900,900,1867
|
|
20240221,120200,3515179040,900,900,900,900,230
|
|
20240221,120100,3514972040,900,899,900,899,53
|
|
20240221,120000,3514924357,900,900,900,899,1321
|
|
20240221,115900,3513735837,899,899,899,899,0
|
|
20240221,115800,3513735837,899,898,899,898,4224
|
|
20240221,115700,3509940548,899,898,899,898,7524
|
|
20240221,115600,3503181717,899,900,900,899,82
|
|
20240221,115500,3503107995,900,900,900,898,3284
|
|
20240221,115400,3500152499,898,901,901,898,4279
|
|
20240221,115300,3496306569,900,902,902,900,19421
|
|
20240221,115200,3478821669,901,902,902,901,100
|
|
20240221,115100,3478731517,902,902,902,902,383
|
|
20240221,115000,3478386051,902,902,903,902,365
|
|
20240221,114900,3478056721,902,901,902,901,8662
|
|
20240221,114800,3470252057,902,902,902,902,4412
|
|
20240221,114700,3466272433,902,902,902,902,0
|
|
20240221,114600,3466272433,902,902,903,902,1953
|
|
20240221,114500,3464509620,902,903,903,902,1015
|
|
20240221,114400,3463594087,903,903,903,903,2607
|
|
20240221,114300,3461239966,903,903,903,902,1443
|
|
20240221,114200,3459937162,903,901,903,901,3285
|
|
20240221,114100,3456974657,902,901,902,901,4734
|
|
20240221,114000,3452709313,901,902,902,900,942
|
|
20240221,113900,3451860566,902,902,902,902,609
|
|
20240221,113800,3451311248,902,899,902,899,3192
|
|
20240221,113700,3448435609,899,900,900,899,442
|
|
20240221,113600,3448037861,900,900,900,900,6
|
|
20240221,113500,3448032461,899,899,900,899,6624
|
|
20240221,113400,3442077221,899,898,899,898,10027
|
|
20240221,113300,3433072958,898,900,900,898,1854
|
|
20240221,113200,3431407486,898,899,900,897,502
|
|
20240221,113100,3430957128,897,901,901,897,8295
|
|
20240221,113000,3423493903,901,902,903,899,11003
|
|
20240221,112900,3413565248,902,899,902,899,11524
|
|
20240221,112800,3403193737,899,898,899,896,2471
|
|
20240221,112700,3400972315,895,897,899,895,5231
|
|
20240221,112600,3396282604,895,896,896,895,352
|
|
20240221,112500,3395967546,895,894,897,894,8482
|
|
20240221,112400,3388380516,894,895,896,894,2908
|
|
20240221,112300,3385777905,895,896,896,895,7167
|
|
20240221,112200,3379362643,896,897,897,896,5711
|
|
20240221,112100,3374244519,898,896,898,896,195
|
|
20240221,112000,3374069759,895,896,896,894,7301
|
|
20240221,111900,3367537570,896,896,896,895,6023
|
|
20240221,111800,3362144274,896,897,897,895,15216
|
|
20240221,111700,3348506894,896,896,897,895,8882
|
|
20240221,111600,3340554763,896,897,897,896,4701
|
|
20240221,111500,3336341303,897,897,900,896,19789
|
|
20240221,111400,3318559344,896,897,897,893,12412
|
|
20240221,111300,3307450637,897,896,901,890,220334
|
|
20240221,111200,3110751443,898,903,904,896,165342
|
|
20240221,111100,2961902780,905,906,908,903,18231
|
|
20240221,111000,2945413787,908,908,909,906,8647
|
|
20240221,110900,2937575195,907,908,909,907,30126
|
|
20240221,110800,2910220731,908,909,909,908,5315
|
|
20240221,110700,2905394462,908,910,910,908,12991
|
|
20240221,110600,2893586854,909,909,910,909,4260
|
|
20240221,110500,2889713185,910,910,910,909,17585
|
|
20240221,110400,2873724211,909,908,910,908,7648
|
|
20240221,110300,2866769844,910,911,911,908,29764
|
|
20240221,110200,2839695648,910,909,911,908,20107
|
|
20240221,110100,2821391777,908,907,909,907,2836
|
|
20240221,110000,2818816740,908,907,909,906,12675
|
|
20240221,105900,2807319385,906,904,907,904,5388
|
|
20240221,105800,2802442573,905,905,905,904,10499
|
|
20240221,105700,2792948347,904,904,905,903,8579
|
|
20240221,105600,2785192447,903,906,906,903,35930
|
|
20240221,105500,2752710729,905,906,907,904,47253
|
|
20240221,105400,2709933289,907,907,908,906,27552
|
|
20240221,105300,2684936712,907,907,909,907,12523
|
|
20240221,105200,2673576252,909,908,909,907,8140
|
|
20240221,105100,2666185435,909,908,910,907,11495
|
|
20240221,105000,2655749183,907,909,911,907,42703
|
|
20240221,104900,2616987891,910,912,912,909,32270
|
|
20240221,104800,2587631133,911,910,912,909,30582
|
|
20240221,104700,2559793045,911,912,912,910,7725
|
|
20240221,104600,2552760452,911,911,912,910,17295
|
|
20240221,104500,2537003107,911,911,912,910,8428
|
|
20240221,104400,2529325512,910,911,911,910,7592
|
|
20240221,104300,2522411701,910,912,912,910,30756
|
|
20240221,104200,2494372367,911,911,912,910,28052
|
|
20240221,104100,2468828862,910,912,912,910,2432
|
|
20240221,104000,2466614740,910,911,912,910,33648
|
|
20240221,103900,2435969625,912,912,914,911,20152
|
|
20240221,103800,2417581459,911,911,912,910,6875
|
|
20240221,103700,2411314604,910,912,912,910,58289
|
|
20240221,103600,2358263613,910,914,914,910,60522
|
|
20240221,103500,2303080711,913,912,914,911,41180
|
|
20240221,103400,2265494831,912,912,913,911,4178
|
|
20240221,103300,2261684644,913,912,913,911,18010
|
|
20240221,103200,2245254983,911,911,913,910,75226
|
|
20240221,103100,2176619788,911,911,913,910,16738
|
|
20240221,103000,2161357530,910,911,912,910,30893
|
|
20240221,102900,2133203759,910,911,912,910,45417
|
|
20240221,102800,2091829442,912,913,913,911,16488
|
|
20240221,102700,2076794293,912,911,913,910,38213
|
|
20240221,102600,2041948189,910,910,911,908,46395
|
|
20240221,102500,1999751415,910,911,911,909,70175
|
|
20240221,102400,1935885184,910,911,912,909,38726
|
|
20240221,102300,1900629963,910,909,911,909,16322
|
|
20240221,102200,1885778246,910,908,910,908,28553
|
|
20240221,102100,1859831549,909,908,910,908,41904
|
|
20240221,102000,1821753161,910,914,914,908,233282
|
|
20240221,101900,1609398694,914,911,914,910,73422
|
|
20240221,101800,1542444279,912,908,912,906,84867
|
|
20240221,101700,1465172491,907,907,908,905,36474
|
|
20240221,101600,1432115951,908,908,908,906,13702
|
|
20240221,101500,1419684213,906,911,912,906,107114
|
|
20240221,101400,1322290631,910,910,912,908,25715
|
|
20240221,101300,1298886216,910,907,910,905,55083
|
|
20240221,101200,1248811765,907,910,910,907,14884
|
|
20240221,101100,1235307520,910,908,910,906,17215
|
|
20240221,101000,1219645689,905,908,909,905,2131
|
|
20240221,100900,1217709829,906,905,906,904,15663
|
|
20240221,100800,1203548170,905,906,906,905,277
|
|
20240221,100700,1203297260,906,908,909,904,30061
|
|
20240221,100600,1176035863,909,910,910,906,29558
|
|
20240221,100500,1149155737,910,902,910,902,34115
|
|
20240221,100400,1118176328,902,902,902,902,2814
|
|
20240221,100300,1115638100,902,902,902,902,2084
|
|
20240221,100200,1113758332,902,904,904,902,2546
|
|
20240221,100100,1111459263,904,904,904,904,234
|
|
20240221,100000,1111247727,904,901,904,901,2991
|
|
20240221,095900,1108552765,900,900,900,900,1932
|
|
20240221,095800,1106813965,900,900,900,899,5990
|
|
20240221,095700,1101423254,900,900,900,899,699
|
|
20240221,095600,1100794374,900,902,902,900,10350
|
|
20240221,095500,1091468021,902,899,903,898,2394
|
|
20240221,095400,1089310790,899,898,901,897,8661
|
|
20240221,095300,1081538040,897,902,902,897,6215
|
|
20240221,095200,1075949114,900,900,900,900,10053
|
|
20240221,095100,1066901414,900,901,902,900,37970
|
|
20240221,095000,1032714900,901,903,903,901,6924
|
|
20240221,094900,1026470234,903,902,904,902,14163
|
|
20240221,094800,1013687901,902,902,903,902,3176
|
|
20240221,094700,1010823010,904,908,908,903,11905
|
|
20240221,094600,1000052126,908,909,909,905,22049
|
|
20240221,094500,980043640,909,907,909,905,41981
|
|
20240221,094400,941963809,907,905,907,903,14266
|
|
20240221,094300,929049698,903,902,903,901,15932
|
|
20240221,094200,914667494,902,903,904,902,5798
|
|
20240221,094100,909431474,903,903,904,901,21601
|
|
20240221,094000,889930544,903,908,908,903,12693
|
|
20240221,093900,878452108,909,908,909,906,23936
|
|
20240221,093800,856718398,908,911,911,906,44566
|
|
20240221,093700,816232310,911,905,913,905,146250
|
|
20240221,093600,683421981,905,903,905,903,12738
|
|
20240221,093500,671916557,903,902,904,902,5729
|
|
20240221,093400,666742027,902,897,902,897,12873
|
|
20240221,093300,655164974,897,898,899,896,9649
|
|
20240221,093200,646513157,897,898,899,897,6969
|
|
20240221,093100,640255444,898,898,898,896,5856
|
|
20240221,093000,635000884,898,896,899,896,581
|
|
20240221,092900,634478806,896,899,899,896,1818
|
|
20240221,092800,632847120,899,899,901,896,23756
|
|
20240221,092700,611512036,899,899,900,899,5560
|
|
20240221,092600,606513396,900,901,902,900,2894
|
|
20240221,092500,603906982,901,896,901,896,3731
|
|
20240221,092400,600556541,896,896,897,895,7194
|
|
20240221,092300,594111453,896,899,899,896,8211
|
|
20240221,092200,586740554,899,898,899,898,11503
|
|
20240221,092100,576401319,898,902,902,897,23348
|
|
20240221,092000,555399902,900,904,904,900,28814
|
|
20240221,091900,529433687,904,908,908,903,35440
|
|
20240221,091800,497365789,908,906,910,906,40255
|
|
20240221,091700,460784134,907,909,910,906,21249
|
|
20240221,091600,441488389,910,902,910,902,68540
|
|
20240221,091500,379377641,902,900,902,900,13582
|
|
20240221,091400,367138180,900,901,903,900,38179
|
|
20240221,091300,332747259,901,897,905,897,50566
|
|
20240221,091200,287194562,897,897,898,896,4982
|
|
20240221,091100,282725726,896,897,898,896,5952
|
|
20240221,091000,277389913,897,894,898,894,10535
|
|
20240221,090900,267948300,895,896,897,894,28784
|
|
20240221,090800,242171051,896,889,896,889,33290
|
|
20240221,090700,212413234,889,890,891,889,10117
|
|
20240221,090600,203401085,888,891,891,888,5342
|
|
20240221,090500,198648480,891,894,894,891,18077
|
|
20240221,090400,182534027,893,888,894,888,20978
|
|
20240221,090300,163821769,890,893,893,888,5840
|
|
20240221,090200,158629952,894,895,895,890,52754
|
|
20240221,090100,111539663,895,892,895,891,7747
|
|
20240221,090000,104619112,891,889,893,888,51407
|