710 lines
33 KiB
CSV
710 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,204700,17036172460,683,683,683,683,178974
|
|
20240228,204600,17036172460,683,683,683,683,0
|
|
20240228,204500,17036172460,683,683,683,683,0
|
|
20240228,204400,17036172460,683,683,683,683,0
|
|
20240228,204300,17036172460,683,683,683,683,0
|
|
20240228,204200,17036172460,683,683,683,683,0
|
|
20240228,204100,17036172460,683,683,683,683,0
|
|
20240228,204000,17036172460,683,683,683,683,0
|
|
20240228,203900,17036172460,683,683,683,683,0
|
|
20240228,203800,17036172460,683,683,683,683,0
|
|
20240228,203700,17036172460,683,683,683,683,0
|
|
20240228,203600,17036172460,683,683,683,683,0
|
|
20240228,203500,17036172460,683,683,683,683,0
|
|
20240228,203400,17036172460,683,683,683,683,0
|
|
20240228,203300,17036172460,683,683,683,683,0
|
|
20240228,203200,17036172460,683,683,683,683,0
|
|
20240228,203100,17036172460,683,683,683,683,0
|
|
20240228,203000,17036172460,683,683,683,683,0
|
|
20240228,202900,17036172460,683,683,683,683,0
|
|
20240228,202800,17036172460,683,683,683,683,0
|
|
20240228,202700,17036172460,683,683,683,683,0
|
|
20240228,202600,17036172460,683,683,683,683,0
|
|
20240228,202500,17036172460,683,683,683,683,0
|
|
20240228,202400,17036172460,683,683,683,683,0
|
|
20240228,202300,17036172460,683,683,683,683,0
|
|
20240228,202200,17036172460,683,683,683,683,0
|
|
20240228,202100,17036172460,683,683,683,683,0
|
|
20240228,202000,17036172460,683,683,683,683,0
|
|
20240228,201900,17036172460,683,683,683,683,0
|
|
20240228,201800,17036172460,683,683,683,683,0
|
|
20240228,201700,17036172460,683,683,683,683,178974
|
|
20240228,201600,17036172460,683,683,683,683,0
|
|
20240228,201500,17036172460,683,683,683,683,0
|
|
20240228,201400,17036172460,683,683,683,683,0
|
|
20240228,201300,17036172460,683,683,683,683,0
|
|
20240228,201200,17036172460,683,683,683,683,0
|
|
20240228,201100,17036172460,683,683,683,683,0
|
|
20240228,201000,17036172460,683,683,683,683,0
|
|
20240228,200900,17036172460,683,683,683,683,0
|
|
20240228,200800,17036172460,683,683,683,683,0
|
|
20240228,200700,17036172460,683,683,683,683,0
|
|
20240228,200600,17036172460,683,683,683,683,0
|
|
20240228,200500,17036172460,683,683,683,683,0
|
|
20240228,200400,17036172460,683,683,683,683,0
|
|
20240228,200300,17036172460,683,683,683,683,0
|
|
20240228,200200,17036172460,683,683,683,683,0
|
|
20240228,200100,17036172460,683,683,683,683,0
|
|
20240228,200000,17036172460,683,683,683,683,0
|
|
20240228,195900,17036172460,683,683,683,683,0
|
|
20240228,195800,17036172460,683,683,683,683,0
|
|
20240228,195700,17036172460,683,683,683,683,0
|
|
20240228,195600,17036172460,683,683,683,683,0
|
|
20240228,195500,17036172460,683,683,683,683,0
|
|
20240228,195400,17036172460,683,683,683,683,0
|
|
20240228,195300,17036172460,683,683,683,683,0
|
|
20240228,195200,17036172460,683,683,683,683,0
|
|
20240228,195100,17036172460,683,683,683,683,0
|
|
20240228,195000,17036172460,683,683,683,683,0
|
|
20240228,194900,17036172460,683,683,683,683,0
|
|
20240228,194800,17036172460,683,683,683,683,0
|
|
20240228,194700,17036172460,683,683,683,683,178974
|
|
20240228,194600,17036172460,683,683,683,683,0
|
|
20240228,194500,17036172460,683,683,683,683,0
|
|
20240228,194400,17036172460,683,683,683,683,0
|
|
20240228,194300,17036172460,683,683,683,683,0
|
|
20240228,194200,17036172460,683,683,683,683,0
|
|
20240228,194100,17036172460,683,683,683,683,0
|
|
20240228,194000,17036172460,683,683,683,683,0
|
|
20240228,193900,17036172460,683,683,683,683,0
|
|
20240228,193800,17036172460,683,683,683,683,0
|
|
20240228,193700,17036172460,683,683,683,683,0
|
|
20240228,193600,17036172460,683,683,683,683,0
|
|
20240228,193500,17036172460,683,683,683,683,0
|
|
20240228,193400,17036172460,683,683,683,683,0
|
|
20240228,193300,17036172460,683,683,683,683,0
|
|
20240228,193200,17036172460,683,683,683,683,0
|
|
20240228,193100,17036172460,683,683,683,683,0
|
|
20240228,193000,17036172460,683,683,683,683,0
|
|
20240228,192900,17036172460,683,683,683,683,0
|
|
20240228,192800,17036172460,683,683,683,683,0
|
|
20240228,192700,17036172460,683,683,683,683,0
|
|
20240228,192600,17036172460,683,683,683,683,0
|
|
20240228,192500,17036172460,683,683,683,683,0
|
|
20240228,192400,17036172460,683,683,683,683,0
|
|
20240228,192300,17036172460,683,683,683,683,0
|
|
20240228,192200,17036172460,683,683,683,683,0
|
|
20240228,192100,17036172460,683,683,683,683,0
|
|
20240228,192000,17036172460,683,683,683,683,0
|
|
20240228,191900,17036172460,683,683,683,683,0
|
|
20240228,191800,17036172460,683,683,683,683,0
|
|
20240228,191700,17036172460,683,683,683,683,178974
|
|
20240228,191600,17036172460,683,683,683,683,0
|
|
20240228,191500,17036172460,683,683,683,683,0
|
|
20240228,191400,17036172460,683,683,683,683,0
|
|
20240228,191300,17036172460,683,683,683,683,0
|
|
20240228,191200,17036172460,683,683,683,683,0
|
|
20240228,191100,17036172460,683,683,683,683,0
|
|
20240228,191000,17036172460,683,683,683,683,0
|
|
20240228,190900,17036172460,683,683,683,683,0
|
|
20240228,190800,17036172460,683,683,683,683,0
|
|
20240228,190700,17036172460,683,683,683,683,0
|
|
20240228,190600,17036172460,683,683,683,683,0
|
|
20240228,190500,17036172460,683,683,683,683,0
|
|
20240228,190400,17036172460,683,683,683,683,0
|
|
20240228,190300,17036172460,683,683,683,683,0
|
|
20240228,190200,17036172460,683,683,683,683,0
|
|
20240228,190100,17036172460,683,683,683,683,0
|
|
20240228,190000,17036172460,683,683,683,683,0
|
|
20240228,185900,17036172460,683,683,683,683,0
|
|
20240228,185800,17036172460,683,683,683,683,0
|
|
20240228,185700,17036172460,683,683,683,683,0
|
|
20240228,185600,17036172460,683,683,683,683,0
|
|
20240228,185500,17036172460,683,683,683,683,0
|
|
20240228,185400,17036172460,683,683,683,683,0
|
|
20240228,185300,17036172460,683,683,683,683,0
|
|
20240228,185200,17036172460,683,683,683,683,0
|
|
20240228,185100,17036172460,683,683,683,683,0
|
|
20240228,185000,17036172460,683,683,683,683,0
|
|
20240228,184900,17036172460,683,683,683,683,0
|
|
20240228,184800,17036172460,683,683,683,683,0
|
|
20240228,184700,17036172460,683,683,683,683,178974
|
|
20240228,184600,17036172460,683,683,683,683,0
|
|
20240228,184500,17036172460,683,683,683,683,0
|
|
20240228,184400,17036172460,683,683,683,683,0
|
|
20240228,184300,17036172460,683,683,683,683,0
|
|
20240228,184200,17036172460,683,683,683,683,0
|
|
20240228,184100,17036172460,683,683,683,683,0
|
|
20240228,184000,17036172460,683,683,683,683,0
|
|
20240228,183900,17036172460,683,683,683,683,0
|
|
20240228,183800,17036172460,683,683,683,683,0
|
|
20240228,183700,17036172460,683,683,683,683,0
|
|
20240228,183600,17036172460,683,683,683,683,0
|
|
20240228,183500,17036172460,683,683,683,683,0
|
|
20240228,183400,17036172460,683,683,683,683,0
|
|
20240228,183300,17036172460,683,683,683,683,0
|
|
20240228,183200,17036172460,683,683,683,683,0
|
|
20240228,183100,17036172460,683,683,683,683,0
|
|
20240228,183000,17036172460,683,683,683,683,0
|
|
20240228,182900,17036172460,683,683,683,683,0
|
|
20240228,182800,17036172460,683,683,683,683,0
|
|
20240228,182700,17036172460,683,683,683,683,0
|
|
20240228,182600,17036172460,683,683,683,683,0
|
|
20240228,182500,17036172460,683,683,683,683,0
|
|
20240228,182400,17036172460,683,683,683,683,0
|
|
20240228,182300,17036172460,683,683,683,683,0
|
|
20240228,182200,17036172460,683,683,683,683,0
|
|
20240228,182100,17036172460,683,683,683,683,0
|
|
20240228,182000,17036172460,683,683,683,683,0
|
|
20240228,181900,17036172460,683,683,683,683,0
|
|
20240228,181800,17036172460,683,683,683,683,0
|
|
20240228,181700,17036172460,683,683,683,683,178974
|
|
20240228,181600,17036172460,683,683,683,683,0
|
|
20240228,181500,17036172460,683,683,683,683,0
|
|
20240228,181400,17036172460,683,683,683,683,0
|
|
20240228,181300,17036172460,683,683,683,683,0
|
|
20240228,181200,17036172460,683,683,683,683,0
|
|
20240228,181100,17036172460,683,683,683,683,0
|
|
20240228,181000,17036172460,683,683,683,683,0
|
|
20240228,180900,17036172460,683,683,683,683,0
|
|
20240228,180800,17036172460,683,683,683,683,0
|
|
20240228,180700,17036172460,683,683,683,683,0
|
|
20240228,180600,17036172460,683,683,683,683,0
|
|
20240228,180500,17036172460,683,683,683,683,0
|
|
20240228,180400,17036172460,683,683,683,683,0
|
|
20240228,180300,17036172460,683,683,683,683,0
|
|
20240228,180200,17036172460,683,683,683,683,0
|
|
20240228,180100,17036172460,683,683,683,683,0
|
|
20240228,180000,17036172460,683,683,683,683,0
|
|
20240228,175900,17036172460,683,683,683,683,0
|
|
20240228,175800,17036172460,683,683,683,683,0
|
|
20240228,175700,17036172460,683,683,683,683,0
|
|
20240228,175600,17036172460,683,683,683,683,0
|
|
20240228,175500,17036172460,683,683,683,683,0
|
|
20240228,175400,17036172460,683,683,683,683,0
|
|
20240228,175300,17036172460,683,683,683,683,0
|
|
20240228,175200,17036172460,683,683,683,683,0
|
|
20240228,175100,17036172460,683,683,683,683,0
|
|
20240228,175000,17036172460,683,683,683,683,0
|
|
20240228,174900,17036172460,683,683,683,683,0
|
|
20240228,174800,17036172460,683,683,683,683,0
|
|
20240228,174700,17036172460,683,683,683,683,178974
|
|
20240228,174600,17036172460,683,683,683,683,0
|
|
20240228,174500,17036172460,683,683,683,683,0
|
|
20240228,174400,17036172460,683,683,683,683,0
|
|
20240228,174300,17036172460,683,683,683,683,0
|
|
20240228,174200,17036172460,683,683,683,683,0
|
|
20240228,174100,17036172460,683,683,683,683,0
|
|
20240228,174000,17036172460,683,683,683,683,0
|
|
20240228,173900,17036172460,683,683,683,683,0
|
|
20240228,173800,17036172460,683,683,683,683,0
|
|
20240228,173700,17036172460,683,683,683,683,0
|
|
20240228,173600,17036172460,683,683,683,683,0
|
|
20240228,173500,17036172460,683,683,683,683,0
|
|
20240228,173400,17036172460,683,683,683,683,0
|
|
20240228,173300,17036172460,683,683,683,683,0
|
|
20240228,173200,17036172460,683,683,683,683,0
|
|
20240228,173100,17036172460,683,683,683,683,0
|
|
20240228,173000,17036172460,683,683,683,683,0
|
|
20240228,172900,17036172460,683,683,683,683,0
|
|
20240228,172800,17036172460,683,683,683,683,0
|
|
20240228,172700,17036172460,683,683,683,683,0
|
|
20240228,172600,17036172460,683,683,683,683,0
|
|
20240228,172500,17036172460,683,683,683,683,0
|
|
20240228,172400,17036172460,683,683,683,683,0
|
|
20240228,172300,17036172460,683,683,683,683,0
|
|
20240228,172200,17036172460,683,683,683,683,0
|
|
20240228,172100,17036172460,683,683,683,683,0
|
|
20240228,172000,17036172460,683,683,683,683,0
|
|
20240228,171900,17036172460,683,683,683,683,0
|
|
20240228,171800,17036172460,683,683,683,683,0
|
|
20240228,171700,17036172460,683,683,683,683,178974
|
|
20240228,171600,17036172460,683,683,683,683,0
|
|
20240228,171500,17036172460,683,683,683,683,0
|
|
20240228,171400,17036172460,683,683,683,683,0
|
|
20240228,171300,17036172460,683,683,683,683,0
|
|
20240228,171200,17036172460,683,683,683,683,0
|
|
20240228,171100,17036172460,683,683,683,683,0
|
|
20240228,171000,17036172460,683,683,683,683,0
|
|
20240228,170900,17036172460,683,683,683,683,0
|
|
20240228,170800,17036172460,683,683,683,683,0
|
|
20240228,170700,17036172460,683,683,683,683,0
|
|
20240228,170600,17036172460,683,683,683,683,0
|
|
20240228,170500,17036172460,683,683,683,683,0
|
|
20240228,170400,17036172460,683,683,683,683,0
|
|
20240228,170300,17036172460,683,683,683,683,0
|
|
20240228,170200,17036172460,683,683,683,683,0
|
|
20240228,170100,17036172460,683,683,683,683,0
|
|
20240228,170000,17036172460,683,683,683,683,0
|
|
20240228,165900,17036172460,683,683,683,683,0
|
|
20240228,165800,17036172460,683,683,683,683,0
|
|
20240228,165700,17036172460,683,683,683,683,0
|
|
20240228,165600,17036172460,683,683,683,683,0
|
|
20240228,165500,17036172460,683,683,683,683,0
|
|
20240228,165400,17036172460,683,683,683,683,0
|
|
20240228,165300,17036172460,683,683,683,683,0
|
|
20240228,165200,17036172460,683,683,683,683,0
|
|
20240228,165100,17036172460,683,683,683,683,0
|
|
20240228,165000,17036172460,683,683,683,683,0
|
|
20240228,164900,17036172460,683,683,683,683,0
|
|
20240228,164800,17036172460,683,683,683,683,0
|
|
20240228,164700,17036172460,683,683,683,683,178974
|
|
20240228,164600,17036172460,683,683,683,683,0
|
|
20240228,164500,17036172460,683,683,683,683,0
|
|
20240228,164400,17036172460,683,683,683,683,0
|
|
20240228,164300,17036172460,683,683,683,683,0
|
|
20240228,164200,17036172460,683,683,683,683,0
|
|
20240228,164100,17036172460,683,683,683,683,0
|
|
20240228,164000,17036172460,683,683,683,683,0
|
|
20240228,163900,17036172460,683,683,683,683,0
|
|
20240228,163800,17036172460,683,683,683,683,0
|
|
20240228,163700,17036172460,683,683,683,683,0
|
|
20240228,163600,17036172460,683,683,683,683,0
|
|
20240228,163500,17036172460,683,683,683,683,0
|
|
20240228,163400,17036172460,683,683,683,683,0
|
|
20240228,163300,17036172460,683,683,683,683,0
|
|
20240228,163200,17036172460,683,683,683,683,0
|
|
20240228,163100,17036172460,683,683,683,683,0
|
|
20240228,163000,17036172460,683,683,683,683,0
|
|
20240228,162900,17036172460,683,683,683,683,0
|
|
20240228,162800,17036172460,683,683,683,683,0
|
|
20240228,162700,17036172460,683,683,683,683,0
|
|
20240228,162600,17036172460,683,683,683,683,0
|
|
20240228,162500,17036172460,683,683,683,683,0
|
|
20240228,162400,17036172460,683,683,683,683,0
|
|
20240228,162300,17036172460,683,683,683,683,0
|
|
20240228,162200,17036172460,683,683,683,683,0
|
|
20240228,162100,17036172460,683,683,683,683,0
|
|
20240228,162000,17036172460,683,683,683,683,0
|
|
20240228,161900,17036172460,683,683,683,683,0
|
|
20240228,161800,17036172460,683,683,683,683,0
|
|
20240228,161700,17036172460,683,683,683,683,178974
|
|
20240228,161600,17036172460,683,683,683,683,0
|
|
20240228,161500,17036172460,683,683,683,683,0
|
|
20240228,161400,17036172460,683,683,683,683,0
|
|
20240228,161300,17036172460,683,683,683,683,0
|
|
20240228,161200,17036172460,683,683,683,683,0
|
|
20240228,161100,17036172460,683,683,683,683,0
|
|
20240228,161000,17036172460,683,683,683,683,0
|
|
20240228,160900,17036172460,683,683,683,683,0
|
|
20240228,160800,17036172460,683,683,683,683,0
|
|
20240228,160700,17036172460,683,683,683,683,0
|
|
20240228,160600,17036172460,683,683,683,683,0
|
|
20240228,160500,17036172460,683,683,683,683,0
|
|
20240228,160400,17036172460,683,683,683,683,0
|
|
20240228,160300,17036172460,683,683,683,683,0
|
|
20240228,160200,17036172460,683,683,683,683,0
|
|
20240228,160100,17036172460,683,683,683,683,0
|
|
20240228,160000,17036172460,683,683,683,683,0
|
|
20240228,155900,17036172460,683,683,683,683,0
|
|
20240228,155800,17036172460,683,683,683,683,0
|
|
20240228,155700,17036172460,683,683,683,683,0
|
|
20240228,155600,17036172460,683,683,683,683,0
|
|
20240228,155500,17036172460,683,683,683,683,0
|
|
20240228,155400,17036172460,683,683,683,683,0
|
|
20240228,155300,17036172460,683,683,683,683,0
|
|
20240228,155200,17036172460,683,683,683,683,0
|
|
20240228,155100,17036172460,683,683,683,683,0
|
|
20240228,155000,17036172460,683,683,683,683,0
|
|
20240228,154900,17036172460,683,683,683,683,0
|
|
20240228,154800,17036172460,683,683,683,683,0
|
|
20240228,154700,17036172460,683,683,683,683,178974
|
|
20240228,154600,17036172460,683,683,683,683,0
|
|
20240228,154500,17036172460,683,683,683,683,0
|
|
20240228,154400,17036172460,683,683,683,683,0
|
|
20240228,154300,17036172460,683,683,683,683,0
|
|
20240228,154200,17036172460,683,683,683,683,0
|
|
20240228,154100,17036172460,683,683,683,683,0
|
|
20240228,154000,17036172460,683,683,683,683,0
|
|
20240228,153900,17036172460,683,683,683,683,0
|
|
20240228,153800,17036172460,683,683,683,683,0
|
|
20240228,153700,17036172460,683,683,683,683,0
|
|
20240228,153600,17036172460,683,683,683,683,0
|
|
20240228,153500,17036172460,683,683,683,683,0
|
|
20240228,153400,17036172460,683,683,683,683,0
|
|
20240228,153300,17036172460,683,683,683,683,0
|
|
20240228,153200,17036172460,683,683,683,683,0
|
|
20240228,153100,17036172460,683,683,683,683,0
|
|
20240228,153000,17036172460,683,683,683,683,178974
|
|
20240228,152900,16913933218,680,680,680,680,0
|
|
20240228,152800,16913933218,680,680,680,680,0
|
|
20240228,152700,16913933218,680,680,680,680,0
|
|
20240228,152600,16913933218,680,680,680,680,0
|
|
20240228,152500,16913933218,680,680,680,680,0
|
|
20240228,152400,16913933218,680,680,680,680,0
|
|
20240228,152300,16913933218,680,680,680,680,0
|
|
20240228,152200,16913933218,680,680,680,680,0
|
|
20240228,152100,16913933218,680,680,680,680,0
|
|
20240228,152000,16913933218,680,680,680,680,0
|
|
20240228,151900,16913933218,680,679,682,678,55746
|
|
20240228,151800,16876042678,678,680,680,677,31060
|
|
20240228,151700,16854974411,679,680,680,679,11357
|
|
20240228,151600,16847257717,680,682,682,680,16766
|
|
20240228,151500,16835845772,681,681,682,680,24375
|
|
20240228,151400,16819250756,682,681,682,680,20851
|
|
20240228,151300,16805050198,682,681,682,680,12510
|
|
20240228,151200,16796523841,680,681,682,677,11794
|
|
20240228,151100,16788493974,678,678,682,677,75067
|
|
20240228,151000,16737526684,677,679,679,677,10073
|
|
20240228,150900,16730697287,679,679,680,678,16958
|
|
20240228,150800,16719181724,679,677,680,677,15088
|
|
20240228,150700,16708938324,677,678,678,676,20001
|
|
20240228,150600,16695403854,678,677,678,677,11136
|
|
20240228,150500,16687864665,677,678,678,677,23373
|
|
20240228,150400,16672035674,677,678,680,677,13735
|
|
20240228,150300,16662727104,680,680,680,678,32421
|
|
20240228,150200,16640730387,680,682,682,680,22378
|
|
20240228,150100,16625502534,682,683,683,681,12321
|
|
20240228,150000,16617107487,682,683,684,682,33098
|
|
20240228,145900,16594497280,683,681,683,681,2581
|
|
20240228,145800,16592737431,683,682,683,680,52241
|
|
20240228,145700,16557158786,682,683,683,682,1549
|
|
20240228,145600,16556102119,683,683,684,683,39535
|
|
20240228,145500,16529094511,683,682,684,681,30633
|
|
20240228,145400,16508168157,682,681,682,681,2689
|
|
20240228,145300,16506334275,680,682,683,680,30193
|
|
20240228,145200,16485780935,681,682,683,681,9801
|
|
20240228,145100,16479097136,682,682,683,681,10303
|
|
20240228,145000,16472071841,683,684,685,682,20078
|
|
20240228,144900,16458361183,684,684,686,683,7836
|
|
20240228,144800,16452999427,684,682,684,681,16897
|
|
20240228,144700,16441481927,681,682,683,681,10795
|
|
20240228,144600,16434123318,683,683,684,681,6839
|
|
20240228,144500,16429457103,683,684,684,680,12882
|
|
20240228,144400,16420671685,684,684,684,682,12805
|
|
20240228,144300,16411919556,684,681,684,681,9863
|
|
20240228,144200,16405182807,681,680,682,678,38256
|
|
20240228,144100,16379195600,680,681,682,680,25940
|
|
20240228,144000,16361545890,681,682,685,680,58974
|
|
20240228,143900,16321372733,682,688,688,680,49519
|
|
20240228,143800,16287595060,687,692,692,687,52483
|
|
20240228,143700,16251428017,692,692,694,690,14870
|
|
20240228,143600,16241128722,692,695,695,690,41433
|
|
20240228,143500,16212425830,694,692,695,690,37521
|
|
20240228,143400,16186416096,691,690,692,689,16806
|
|
20240228,143300,16174818113,689,689,690,686,16307
|
|
20240228,143200,16163598223,688,693,693,688,15821
|
|
20240228,143100,16152687018,690,697,697,690,58951
|
|
20240228,143000,16111768746,696,688,698,683,141225
|
|
20240228,142900,16013795684,683,681,689,680,40419
|
|
20240228,142800,15986227956,681,691,691,681,47837
|
|
20240228,142700,15953402396,691,691,692,689,21845
|
|
20240228,142600,15938325484,691,687,692,686,39966
|
|
20240228,142500,15910780167,688,692,692,685,61523
|
|
20240228,142400,15868431964,690,684,695,684,124921
|
|
20240228,142300,15782254479,684,683,685,682,24671
|
|
20240228,142200,15765383704,683,681,683,680,19239
|
|
20240228,142100,15752280958,680,680,681,680,19169
|
|
20240228,142000,15739241833,679,679,680,679,12837
|
|
20240228,141900,15730521664,679,679,680,678,22480
|
|
20240228,141800,15715255320,678,677,679,676,46425
|
|
20240228,141700,15683814692,677,675,677,673,41285
|
|
20240228,141600,15655952907,674,668,677,668,28444
|
|
20240228,141500,15636815515,669,667,670,665,18260
|
|
20240228,141400,15624638530,667,665,668,663,41484
|
|
20240228,141300,15597072034,664,665,669,662,27801
|
|
20240228,141200,15578621702,663,673,673,663,61705
|
|
20240228,141100,15537341684,673,671,673,670,19356
|
|
20240228,141000,15524351924,671,671,672,670,16787
|
|
20240228,140900,15513089012,672,670,674,670,17119
|
|
20240228,140800,15501597542,671,672,674,670,38984
|
|
20240228,140700,15475429831,675,676,680,666,126153
|
|
20240228,140600,15390304199,676,660,684,655,172987
|
|
20240228,140500,15275463136,660,670,670,660,109735
|
|
20240228,140400,15202492609,670,675,676,670,100065
|
|
20240228,140300,15135155144,675,681,682,675,85183
|
|
20240228,140200,15077462531,682,684,685,680,45420
|
|
20240228,140100,15046480758,683,677,683,676,101338
|
|
20240228,140000,14977742557,676,676,676,676,0
|
|
20240228,135900,14977742557,676,676,676,676,0
|
|
20240228,135800,14977742557,676,683,683,676,212229
|
|
20240228,135700,14833471534,683,683,684,683,55639
|
|
20240228,135600,14795457135,684,684,686,684,25778
|
|
20240228,135500,14777824929,685,686,686,685,25023
|
|
20240228,135400,14760683156,686,687,687,686,10339
|
|
20240228,135300,14753589651,686,686,687,685,4871
|
|
20240228,135200,14750248933,687,685,687,684,13843
|
|
20240228,135100,14740770800,685,686,686,684,22127
|
|
20240228,135000,14725623904,685,687,688,685,7179
|
|
20240228,134900,14720696657,687,686,688,686,10961
|
|
20240228,134800,14713171001,686,685,687,685,67485
|
|
20240228,134700,14666906526,685,685,686,685,29695
|
|
20240228,134600,14646563557,686,687,687,685,7904
|
|
20240228,134500,14641141497,687,687,687,686,48870
|
|
20240228,134400,14607587493,687,689,689,687,9775
|
|
20240228,134300,14600869018,688,688,689,688,22071
|
|
20240228,134200,14585674786,688,688,689,687,49087
|
|
20240228,134100,14551909130,689,689,689,688,28321
|
|
20240228,134000,14532417701,689,691,691,689,34349
|
|
20240228,133900,14508725052,691,690,691,690,25615
|
|
20240228,133800,14491046880,691,691,692,690,7821
|
|
20240228,133700,14485646363,690,690,691,690,8727
|
|
20240228,133600,14479623770,690,691,691,690,15159
|
|
20240228,133500,14469159595,691,691,691,690,7021
|
|
20240228,133400,14464312628,691,692,692,691,21880
|
|
20240228,133300,14449191786,691,693,693,691,12319
|
|
20240228,133200,14440671457,692,693,694,692,20698
|
|
20240228,133100,14426334613,694,695,695,693,7041
|
|
20240228,133000,14421447715,694,695,695,694,4659
|
|
20240228,132900,14418212951,694,695,696,694,9269
|
|
20240228,132800,14411770871,696,698,698,695,9889
|
|
20240228,132700,14404888311,697,697,698,696,28076
|
|
20240228,132600,14385313144,696,691,698,690,23807
|
|
20240228,132500,14368788562,691,691,692,690,6722
|
|
20240228,132400,14364145988,691,691,692,691,9434
|
|
20240228,132300,14357626679,691,691,692,691,6324
|
|
20240228,132200,14353254505,691,692,692,690,14003
|
|
20240228,132100,14343575906,693,691,693,691,668
|
|
20240228,132000,14343114034,691,694,694,691,25342
|
|
20240228,131900,14325579477,693,693,694,691,15482
|
|
20240228,131800,14314852907,691,691,693,690,21892
|
|
20240228,131700,14299712372,692,690,695,690,4440
|
|
20240228,131600,14296630790,694,689,694,689,13755
|
|
20240228,131500,14287134682,689,688,690,688,5231
|
|
20240228,131400,14283533785,688,689,690,688,17064
|
|
20240228,131300,14271787990,690,690,690,689,15242
|
|
20240228,131200,14261277938,690,690,690,688,26404
|
|
20240228,131100,14243081455,690,694,695,689,43347
|
|
20240228,131000,14213140615,695,693,695,693,446
|
|
20240228,130900,14212830652,692,695,695,692,1140
|
|
20240228,130800,14212041378,692,690,694,690,20180
|
|
20240228,130700,14198089382,691,695,695,691,26148
|
|
20240228,130600,14179992977,695,699,699,695,33758
|
|
20240228,130500,14156444445,699,701,701,699,16316
|
|
20240228,130400,14145022017,700,702,702,700,17680
|
|
20240228,130300,14132633017,700,705,705,696,25833
|
|
20240228,130200,14114485948,703,705,706,702,48323
|
|
20240228,130100,14080463504,704,695,707,694,92812
|
|
20240228,130000,14015238569,694,689,695,689,36059
|
|
20240228,125900,13990299460,689,690,690,689,9235
|
|
20240228,125800,13983935803,689,690,690,689,24156
|
|
20240228,125700,13967286002,690,688,690,688,10145
|
|
20240228,125600,13960297108,690,694,694,689,39650
|
|
20240228,125500,13932926359,694,691,695,691,6793
|
|
20240228,125400,13928216038,691,691,691,690,12836
|
|
20240228,125300,13919347105,692,691,692,691,12736
|
|
20240228,125200,13910539325,691,691,692,691,13683
|
|
20240228,125100,13901081995,691,694,695,691,22244
|
|
20240228,125000,13885661836,692,690,694,689,23220
|
|
20240228,124900,13869623418,690,690,695,689,8277
|
|
20240228,124800,13863907074,692,688,692,688,24347
|
|
20240228,124700,13847122483,688,691,691,687,59615
|
|
20240228,124600,13806096928,691,695,695,690,126894
|
|
20240228,124500,13718317863,695,695,696,691,83667
|
|
20240228,124400,13660348101,695,698,698,695,36931
|
|
20240228,124300,13634640558,697,699,700,697,16605
|
|
20240228,124200,13623050682,699,702,702,699,4852
|
|
20240228,124100,13619656818,700,703,703,700,1781
|
|
20240228,124000,13618410103,703,698,704,698,14147
|
|
20240228,123900,13608514581,698,698,699,698,7589
|
|
20240228,123800,13603216684,698,703,705,698,38796
|
|
20240228,123700,13576084249,702,704,705,701,5723
|
|
20240228,123600,13572060170,704,703,704,703,2991
|
|
20240228,123500,13569956496,703,702,703,702,5253
|
|
20240228,123400,13566266681,702,700,702,700,3891
|
|
20240228,123300,13563540101,701,701,703,700,15799
|
|
20240228,123200,13552472216,701,701,701,700,10682
|
|
20240228,123100,13544990407,701,703,703,701,6599
|
|
20240228,123000,13540355444,703,702,703,700,10709
|
|
20240228,122900,13532848399,701,701,702,700,25970
|
|
20240228,122800,13514647188,702,702,702,702,5575
|
|
20240228,122700,13510733538,702,701,702,701,6931
|
|
20240228,122600,13505874807,701,701,701,701,1329
|
|
20240228,122500,13504943178,701,700,701,700,5991
|
|
20240228,122400,13500747857,700,701,701,700,49151
|
|
20240228,122300,13466341991,701,701,702,701,6184
|
|
20240228,122200,13462006992,701,702,702,701,36508
|
|
20240228,122100,13436400696,702,704,704,702,36431
|
|
20240228,122000,13410789959,704,704,707,704,12106
|
|
20240228,121900,13402266435,704,707,707,704,25204
|
|
20240228,121800,13384486266,707,707,707,707,8449
|
|
20240228,121700,13378512823,707,705,707,705,2496
|
|
20240228,121600,13376751442,705,706,710,705,28817
|
|
20240228,121500,13356364497,706,704,710,704,30159
|
|
20240228,121400,13335123149,706,704,706,703,11332
|
|
20240228,121300,13327140356,704,708,708,704,19102
|
|
20240228,121200,13313677468,708,709,710,708,9711
|
|
20240228,121100,13306792757,709,710,711,709,19736
|
|
20240228,121000,13292785127,709,710,712,707,45910
|
|
20240228,120900,13260200880,709,708,710,707,16076
|
|
20240228,120800,13248810683,707,705,710,705,22668
|
|
20240228,120700,13232758699,706,707,707,703,43936
|
|
20240228,120600,13201790926,706,707,708,705,4450
|
|
20240228,120500,13198644035,705,709,710,705,12663
|
|
20240228,120400,13189682844,706,704,710,702,20714
|
|
20240228,120300,13175070404,703,704,705,703,14186
|
|
20240228,120200,13165085953,703,707,708,703,45248
|
|
20240228,120100,13133165031,708,707,708,704,22330
|
|
20240228,120000,13117406612,708,714,715,707,81412
|
|
20240228,115900,13059410722,715,709,715,709,94171
|
|
20240228,115800,12992244768,710,707,710,705,36923
|
|
20240228,115700,12966095833,705,703,707,703,21485
|
|
20240228,115600,12950952086,704,703,705,703,13259
|
|
20240228,115500,12941625870,704,702,705,701,15585
|
|
20240228,115400,12930656465,704,699,705,697,24039
|
|
20240228,115300,12913743773,699,698,699,697,15500
|
|
20240228,115200,12902939171,697,698,699,697,13249
|
|
20240228,115100,12893695384,698,698,700,698,1420
|
|
20240228,115000,12892702825,699,699,700,698,601
|
|
20240228,114900,12892282719,698,699,699,698,9606
|
|
20240228,114800,12885576700,699,699,699,698,4407
|
|
20240228,114700,12882496215,699,699,700,699,1456
|
|
20240228,114600,12881478334,698,698,698,697,5293
|
|
20240228,114500,12877784782,697,698,698,697,28782
|
|
20240228,114400,12857707888,698,704,704,698,17300
|
|
20240228,114300,12845601431,704,701,705,701,10103
|
|
20240228,114200,12838484230,700,701,705,700,2737
|
|
20240228,114100,12836566924,700,698,700,697,5864
|
|
20240228,114000,12832473115,698,700,700,698,6111
|
|
20240228,113900,12828206950,700,700,700,699,4712
|
|
20240228,113800,12824912493,700,698,700,697,16249
|
|
20240228,113700,12813570854,698,696,699,696,8500
|
|
20240228,113600,12807639258,698,697,698,696,19324
|
|
20240228,113500,12794169882,698,698,700,696,5815
|
|
20240228,113400,12790116728,698,700,700,697,12017
|
|
20240228,113300,12781737558,700,699,700,699,6457
|
|
20240228,113200,12777222013,697,701,701,697,4596
|
|
20240228,113100,12774009442,701,698,701,698,4667
|
|
20240228,113000,12770749147,698,702,702,697,2054
|
|
20240228,112900,12769317250,697,701,701,695,44170
|
|
20240228,112800,12738489618,701,705,705,701,7765
|
|
20240228,112700,12733038769,705,704,707,704,14874
|
|
20240228,112600,12722546252,705,702,707,700,13003
|
|
20240228,112500,12713385900,701,700,705,698,39556
|
|
20240228,112400,12685674433,700,700,702,700,17550
|
|
20240228,112300,12673379397,701,701,702,700,16049
|
|
20240228,112200,12662138990,700,701,702,700,13152
|
|
20240228,112100,12652928577,702,700,703,699,6229
|
|
20240228,112000,12648560722,700,703,704,700,21367
|
|
20240228,111900,12633578517,704,706,708,704,13058
|
|
20240228,111800,12624371986,706,705,707,704,6986
|
|
20240228,111700,12619442778,705,710,711,705,33280
|
|
20240228,111600,12595878116,711,713,714,708,62790
|
|
20240228,111500,12551304764,711,711,713,708,59385
|
|
20240228,111400,12509089460,710,708,711,704,59378
|
|
20240228,111300,12467005757,708,703,708,699,42408
|
|
20240228,111200,12437224571,702,703,703,701,20735
|
|
20240228,111100,12422662497,702,708,710,701,74794
|
|
20240228,111000,12369790043,707,699,708,698,49358
|
|
20240228,110900,12335099680,698,700,700,696,25510
|
|
20240228,110800,12317266266,697,694,702,693,8535
|
|
20240228,110700,12311323320,693,702,702,693,57235
|
|
20240228,110600,12271396947,701,703,703,700,30572
|
|
20240228,110500,12249935793,701,697,703,697,30933
|
|
20240228,110400,12228282263,698,694,699,693,52229
|
|
20240228,110300,12191964828,694,691,694,690,24679
|
|
20240228,110200,12174908067,691,692,692,690,25175
|
|
20240228,110100,12157518221,691,693,694,691,26446
|
|
20240228,110000,12139203117,693,696,698,693,53292
|
|
20240228,105900,12102150640,697,699,699,696,9227
|
|
20240228,105800,12095715910,700,699,700,697,16808
|
|
20240228,105700,12083970985,699,697,704,697,13267
|
|
20240228,105600,12074704582,698,700,703,696,38862
|
|
20240228,105500,12047555439,703,704,708,700,66540
|
|
20240228,105400,12000728586,703,700,706,699,42668
|
|
20240228,105300,11970720912,700,697,700,697,16714
|
|
20240228,105200,11959047222,699,694,700,694,10137
|
|
20240228,105100,11951983795,693,698,698,693,111254
|
|
20240228,105000,11874747479,696,699,700,695,37623
|
|
20240228,104900,11848514090,699,700,700,699,14255
|
|
20240228,104800,11838548799,699,698,700,698,25834
|
|
20240228,104700,11820496391,699,698,699,696,20057
|
|
20240228,104600,11806509905,698,700,701,698,24961
|
|
20240228,104500,11789072442,700,703,703,699,23330
|
|
20240228,104400,11772741853,701,704,704,698,108630
|
|
20240228,104300,11696673994,704,707,707,700,188686
|
|
20240228,104200,11564319791,707,711,711,703,70410
|
|
20240228,104100,11514555082,711,718,720,711,61275
|
|
20240228,104000,11470754528,719,718,719,715,67223
|
|
20240228,103900,11422531078,717,718,719,717,22435
|
|
20240228,103800,11406421976,718,718,719,717,15487
|
|
20240228,103700,11395303200,718,711,719,711,34341
|
|
20240228,103600,11370733767,711,711,718,711,48987
|
|
20240228,103500,11335721814,711,710,715,705,90431
|
|
20240228,103400,11271658888,712,722,722,710,111690
|
|
20240228,103300,11191912271,721,726,727,720,69816
|
|
20240228,103200,11141373109,725,721,727,721,100264
|
|
20240228,103100,11068720572,722,721,729,720,191924
|
|
20240228,103000,10929326711,720,718,723,717,70854
|
|
20240228,102900,10878247663,717,718,722,714,89607
|
|
20240228,102800,10813960293,718,718,725,716,142089
|
|
20240228,102700,10711590746,718,718,719,713,41917
|
|
20240228,102600,10681631596,718,715,719,713,29016
|
|
20240228,102500,10660898019,715,717,718,715,34479
|
|
20240228,102400,10636217285,717,720,720,716,35256
|
|
20240228,102300,10610885100,720,716,724,715,31914
|
|
20240228,102200,10587938379,715,714,730,714,127145
|
|
20240228,102100,10495996902,717,707,718,707,41073
|
|
20240228,102000,10466788578,707,713,716,707,80937
|
|
20240228,101900,10409316384,716,718,725,711,121481
|
|
20240228,101800,10322379243,717,720,725,714,164712
|
|
20240228,101700,10203835570,720,733,735,717,369419
|
|
20240228,101600,9936115660,732,717,739,715,833404
|
|
20240228,101500,9328526940,717,696,718,695,374110
|
|
20240228,101400,9064619728,695,693,696,692,61342
|
|
20240228,101300,9021999195,694,694,696,692,80733
|
|
20240228,101200,8965920040,695,692,696,692,55505
|
|
20240228,101100,8927366510,693,688,695,688,63762
|
|
20240228,101000,8883260222,689,688,690,687,47258
|
|
20240228,100900,8850751988,689,687,689,687,15296
|
|
20240228,100800,8840236393,690,695,695,686,61913
|
|
20240228,100700,8797531870,695,693,696,692,107543
|
|
20240228,100600,8722834742,693,690,693,689,45321
|
|
20240228,100500,8691520439,690,686,690,686,19720
|
|
20240228,100400,8677961860,689,688,690,685,29443
|
|
20240228,100300,8657713423,685,687,687,685,14812
|
|
20240228,100200,8647546628,687,688,688,685,69198
|
|
20240228,100100,8600079906,688,687,690,685,60461
|
|
20240228,100000,8558574461,688,690,691,686,37853
|
|
20240228,095900,8532521470,690,692,692,690,32665
|
|
20240228,095800,8509965400,692,693,694,692,47362
|
|
20240228,095700,8477174921,693,696,696,693,55792
|
|
20240228,095600,8438451263,696,698,699,695,34047
|
|
20240228,095500,8414733582,698,698,699,696,75272
|
|
20240228,095400,8362184575,697,696,697,695,29436
|
|
20240228,095300,8341692699,696,695,697,694,60926
|
|
20240228,095200,8299296525,695,692,696,691,62626
|
|
20240228,095100,8255910942,692,693,697,690,51674
|
|
20240228,095000,8220084605,693,685,693,685,32167
|
|
20240228,094900,8197893643,684,688,688,684,167386
|
|
20240228,094800,8083261200,686,688,689,685,81390
|
|
20240228,094700,8027353522,688,686,693,686,127676
|
|
20240228,094600,7939461796,686,687,688,683,211168
|
|
20240228,094500,7795069377,685,693,693,684,253339
|
|
20240228,094400,7620843865,691,699,699,690,165318
|
|
20240228,094300,7505743985,699,689,699,687,234432
|
|
20240228,094200,7343352981,690,690,695,686,182192
|
|
20240228,094100,7217383130,690,711,712,688,446577
|
|
20240228,094000,6904006217,711,716,718,711,97946
|
|
20240228,093900,6834148658,718,720,721,716,40705
|
|
20240228,093800,6804902627,719,719,722,718,89003
|
|
20240228,093700,6740795915,718,714,720,713,92037
|
|
20240228,093600,6674984570,714,717,717,713,42629
|
|
20240228,093500,6644523052,717,713,721,712,63055
|
|
20240228,093400,6599438339,713,716,717,712,95948
|
|
20240228,093300,6530977227,717,716,721,716,58510
|
|
20240228,093200,6489030929,716,716,717,715,24713
|
|
20240228,093100,6471342939,715,716,723,715,31997
|
|
20240228,093000,6448355568,715,724,725,715,59260
|
|
20240228,092900,6405569222,724,718,725,716,107197
|
|
20240228,092800,6328236508,715,716,719,711,90033
|
|
20240228,092700,6263922304,716,717,719,715,50631
|
|
20240228,092600,6227676553,717,718,720,716,49360
|
|
20240228,092500,6192266454,719,722,722,717,45016
|
|
20240228,092400,6159870984,720,718,722,716,73155
|
|
20240228,092300,6107306277,718,721,721,715,59239
|
|
20240228,092200,6064769237,721,722,726,715,109887
|
|
20240228,092100,5985669514,722,725,730,722,150252
|
|
20240228,092000,5876522611,725,720,726,715,110142
|
|
20240228,091900,5797170168,720,708,723,708,134847
|
|
20240228,091800,5700789509,708,712,715,708,183971
|
|
20240228,091700,5570158436,712,719,719,712,86950
|
|
20240228,091600,5507924610,719,717,720,713,88321
|
|
20240228,091500,5444653998,717,711,718,708,150834
|
|
20240228,091400,5337318092,708,718,718,708,473799
|
|
20240228,091300,4999384457,718,724,724,717,184785
|
|
20240228,091200,4866297018,723,723,729,721,188101
|
|
20240228,091100,4730202223,723,729,730,720,151316
|
|
20240228,091000,4620578054,729,735,738,724,338736
|
|
20240228,090900,4373180006,737,717,738,716,224390
|
|
20240228,090800,4209455178,721,727,728,713,430422
|
|
20240228,090700,3899306953,727,737,738,726,145010
|
|
20240228,090600,3793431023,737,726,739,725,256515
|
|
20240228,090500,3605653273,726,738,738,725,330928
|
|
20240228,090400,3363979499,735,734,740,731,370680
|
|
20240228,090300,3090732071,734,760,761,720,706797
|
|
20240228,090200,2567743875,760,764,768,758,506139
|
|
20240228,090100,2182050946,760,785,786,756,1257673
|
|
20240228,090000,1213043659,786,750,788,746,1583396
|