710 lines
33 KiB
CSV
710 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,204700,8494826329,633,633,633,633,83663
|
|
20240229,204600,8494826329,633,633,633,633,0
|
|
20240229,204500,8494826329,633,633,633,633,0
|
|
20240229,204400,8494826329,633,633,633,633,0
|
|
20240229,204300,8494826329,633,633,633,633,0
|
|
20240229,204200,8494826329,633,633,633,633,0
|
|
20240229,204100,8494826329,633,633,633,633,0
|
|
20240229,204000,8494826329,633,633,633,633,0
|
|
20240229,203900,8494826329,633,633,633,633,0
|
|
20240229,203800,8494826329,633,633,633,633,0
|
|
20240229,203700,8494826329,633,633,633,633,0
|
|
20240229,203600,8494826329,633,633,633,633,0
|
|
20240229,203500,8494826329,633,633,633,633,0
|
|
20240229,203400,8494826329,633,633,633,633,0
|
|
20240229,203300,8494826329,633,633,633,633,0
|
|
20240229,203200,8494826329,633,633,633,633,0
|
|
20240229,203100,8494826329,633,633,633,633,0
|
|
20240229,203000,8494826329,633,633,633,633,0
|
|
20240229,202900,8494826329,633,633,633,633,0
|
|
20240229,202800,8494826329,633,633,633,633,0
|
|
20240229,202700,8494826329,633,633,633,633,0
|
|
20240229,202600,8494826329,633,633,633,633,0
|
|
20240229,202500,8494826329,633,633,633,633,0
|
|
20240229,202400,8494826329,633,633,633,633,0
|
|
20240229,202300,8494826329,633,633,633,633,0
|
|
20240229,202200,8494826329,633,633,633,633,0
|
|
20240229,202100,8494826329,633,633,633,633,0
|
|
20240229,202000,8494826329,633,633,633,633,0
|
|
20240229,201900,8494826329,633,633,633,633,0
|
|
20240229,201800,8494826329,633,633,633,633,0
|
|
20240229,201700,8494826329,633,633,633,633,83663
|
|
20240229,201600,8494826329,633,633,633,633,0
|
|
20240229,201500,8494826329,633,633,633,633,0
|
|
20240229,201400,8494826329,633,633,633,633,0
|
|
20240229,201300,8494826329,633,633,633,633,0
|
|
20240229,201200,8494826329,633,633,633,633,0
|
|
20240229,201100,8494826329,633,633,633,633,0
|
|
20240229,201000,8494826329,633,633,633,633,0
|
|
20240229,200900,8494826329,633,633,633,633,0
|
|
20240229,200800,8494826329,633,633,633,633,0
|
|
20240229,200700,8494826329,633,633,633,633,0
|
|
20240229,200600,8494826329,633,633,633,633,0
|
|
20240229,200500,8494826329,633,633,633,633,0
|
|
20240229,200400,8494826329,633,633,633,633,0
|
|
20240229,200300,8494826329,633,633,633,633,0
|
|
20240229,200200,8494826329,633,633,633,633,0
|
|
20240229,200100,8494826329,633,633,633,633,0
|
|
20240229,200000,8494826329,633,633,633,633,0
|
|
20240229,195900,8494826329,633,633,633,633,0
|
|
20240229,195800,8494826329,633,633,633,633,0
|
|
20240229,195700,8494826329,633,633,633,633,0
|
|
20240229,195600,8494826329,633,633,633,633,0
|
|
20240229,195500,8494826329,633,633,633,633,0
|
|
20240229,195400,8494826329,633,633,633,633,0
|
|
20240229,195300,8494826329,633,633,633,633,0
|
|
20240229,195200,8494826329,633,633,633,633,0
|
|
20240229,195100,8494826329,633,633,633,633,0
|
|
20240229,195000,8494826329,633,633,633,633,0
|
|
20240229,194900,8494826329,633,633,633,633,0
|
|
20240229,194800,8494826329,633,633,633,633,0
|
|
20240229,194700,8494826329,633,633,633,633,83663
|
|
20240229,194600,8494826329,633,633,633,633,0
|
|
20240229,194500,8494826329,633,633,633,633,0
|
|
20240229,194400,8494826329,633,633,633,633,0
|
|
20240229,194300,8494826329,633,633,633,633,0
|
|
20240229,194200,8494826329,633,633,633,633,0
|
|
20240229,194100,8494826329,633,633,633,633,0
|
|
20240229,194000,8494826329,633,633,633,633,0
|
|
20240229,193900,8494826329,633,633,633,633,0
|
|
20240229,193800,8494826329,633,633,633,633,0
|
|
20240229,193700,8494826329,633,633,633,633,0
|
|
20240229,193600,8494826329,633,633,633,633,0
|
|
20240229,193500,8494826329,633,633,633,633,0
|
|
20240229,193400,8494826329,633,633,633,633,0
|
|
20240229,193300,8494826329,633,633,633,633,0
|
|
20240229,193200,8494826329,633,633,633,633,0
|
|
20240229,193100,8494826329,633,633,633,633,0
|
|
20240229,193000,8494826329,633,633,633,633,0
|
|
20240229,192900,8494826329,633,633,633,633,0
|
|
20240229,192800,8494826329,633,633,633,633,0
|
|
20240229,192700,8494826329,633,633,633,633,0
|
|
20240229,192600,8494826329,633,633,633,633,0
|
|
20240229,192500,8494826329,633,633,633,633,0
|
|
20240229,192400,8494826329,633,633,633,633,0
|
|
20240229,192300,8494826329,633,633,633,633,0
|
|
20240229,192200,8494826329,633,633,633,633,0
|
|
20240229,192100,8494826329,633,633,633,633,0
|
|
20240229,192000,8494826329,633,633,633,633,0
|
|
20240229,191900,8494826329,633,633,633,633,0
|
|
20240229,191800,8494826329,633,633,633,633,0
|
|
20240229,191700,8494826329,633,633,633,633,83663
|
|
20240229,191600,8494826329,633,633,633,633,0
|
|
20240229,191500,8494826329,633,633,633,633,0
|
|
20240229,191400,8494826329,633,633,633,633,0
|
|
20240229,191300,8494826329,633,633,633,633,0
|
|
20240229,191200,8494826329,633,633,633,633,0
|
|
20240229,191100,8494826329,633,633,633,633,0
|
|
20240229,191000,8494826329,633,633,633,633,0
|
|
20240229,190900,8494826329,633,633,633,633,0
|
|
20240229,190800,8494826329,633,633,633,633,0
|
|
20240229,190700,8494826329,633,633,633,633,0
|
|
20240229,190600,8494826329,633,633,633,633,0
|
|
20240229,190500,8494826329,633,633,633,633,0
|
|
20240229,190400,8494826329,633,633,633,633,0
|
|
20240229,190300,8494826329,633,633,633,633,0
|
|
20240229,190200,8494826329,633,633,633,633,0
|
|
20240229,190100,8494826329,633,633,633,633,0
|
|
20240229,190000,8494826329,633,633,633,633,0
|
|
20240229,185900,8494826329,633,633,633,633,0
|
|
20240229,185800,8494826329,633,633,633,633,0
|
|
20240229,185700,8494826329,633,633,633,633,0
|
|
20240229,185600,8494826329,633,633,633,633,0
|
|
20240229,185500,8494826329,633,633,633,633,0
|
|
20240229,185400,8494826329,633,633,633,633,0
|
|
20240229,185300,8494826329,633,633,633,633,0
|
|
20240229,185200,8494826329,633,633,633,633,0
|
|
20240229,185100,8494826329,633,633,633,633,0
|
|
20240229,185000,8494826329,633,633,633,633,0
|
|
20240229,184900,8494826329,633,633,633,633,0
|
|
20240229,184800,8494826329,633,633,633,633,0
|
|
20240229,184700,8494826329,633,633,633,633,83663
|
|
20240229,184600,8494826329,633,633,633,633,0
|
|
20240229,184500,8494826329,633,633,633,633,0
|
|
20240229,184400,8494826329,633,633,633,633,0
|
|
20240229,184300,8494826329,633,633,633,633,0
|
|
20240229,184200,8494826329,633,633,633,633,0
|
|
20240229,184100,8494826329,633,633,633,633,0
|
|
20240229,184000,8494826329,633,633,633,633,0
|
|
20240229,183900,8494826329,633,633,633,633,0
|
|
20240229,183800,8494826329,633,633,633,633,0
|
|
20240229,183700,8494826329,633,633,633,633,0
|
|
20240229,183600,8494826329,633,633,633,633,0
|
|
20240229,183500,8494826329,633,633,633,633,0
|
|
20240229,183400,8494826329,633,633,633,633,0
|
|
20240229,183300,8494826329,633,633,633,633,0
|
|
20240229,183200,8494826329,633,633,633,633,0
|
|
20240229,183100,8494826329,633,633,633,633,0
|
|
20240229,183000,8494826329,633,633,633,633,0
|
|
20240229,182900,8494826329,633,633,633,633,0
|
|
20240229,182800,8494826329,633,633,633,633,0
|
|
20240229,182700,8494826329,633,633,633,633,0
|
|
20240229,182600,8494826329,633,633,633,633,0
|
|
20240229,182500,8494826329,633,633,633,633,0
|
|
20240229,182400,8494826329,633,633,633,633,0
|
|
20240229,182300,8494826329,633,633,633,633,0
|
|
20240229,182200,8494826329,633,633,633,633,0
|
|
20240229,182100,8494826329,633,633,633,633,0
|
|
20240229,182000,8494826329,633,633,633,633,0
|
|
20240229,181900,8494826329,633,633,633,633,0
|
|
20240229,181800,8494826329,633,633,633,633,0
|
|
20240229,181700,8494826329,633,633,633,633,83663
|
|
20240229,181600,8494826329,633,633,633,633,0
|
|
20240229,181500,8494826329,633,633,633,633,0
|
|
20240229,181400,8494826329,633,633,633,633,0
|
|
20240229,181300,8494826329,633,633,633,633,0
|
|
20240229,181200,8494826329,633,633,633,633,0
|
|
20240229,181100,8494826329,633,633,633,633,0
|
|
20240229,181000,8494826329,633,633,633,633,0
|
|
20240229,180900,8494826329,633,633,633,633,0
|
|
20240229,180800,8494826329,633,633,633,633,0
|
|
20240229,180700,8494826329,633,633,633,633,0
|
|
20240229,180600,8494826329,633,633,633,633,0
|
|
20240229,180500,8494826329,633,633,633,633,0
|
|
20240229,180400,8494826329,633,633,633,633,0
|
|
20240229,180300,8494826329,633,633,633,633,0
|
|
20240229,180200,8494826329,633,633,633,633,0
|
|
20240229,180100,8494826329,633,633,633,633,0
|
|
20240229,180000,8494826329,633,633,633,633,0
|
|
20240229,175900,8494826329,633,633,633,633,0
|
|
20240229,175800,8494826329,633,633,633,633,0
|
|
20240229,175700,8494826329,633,633,633,633,0
|
|
20240229,175600,8494826329,633,633,633,633,0
|
|
20240229,175500,8494826329,633,633,633,633,0
|
|
20240229,175400,8494826329,633,633,633,633,0
|
|
20240229,175300,8494826329,633,633,633,633,0
|
|
20240229,175200,8494826329,633,633,633,633,0
|
|
20240229,175100,8494826329,633,633,633,633,0
|
|
20240229,175000,8494826329,633,633,633,633,0
|
|
20240229,174900,8494826329,633,633,633,633,0
|
|
20240229,174800,8494826329,633,633,633,633,0
|
|
20240229,174700,8494826329,633,633,633,633,83663
|
|
20240229,174600,8494826329,633,633,633,633,0
|
|
20240229,174500,8494826329,633,633,633,633,0
|
|
20240229,174400,8494826329,633,633,633,633,0
|
|
20240229,174300,8494826329,633,633,633,633,0
|
|
20240229,174200,8494826329,633,633,633,633,0
|
|
20240229,174100,8494826329,633,633,633,633,0
|
|
20240229,174000,8494826329,633,633,633,633,0
|
|
20240229,173900,8494826329,633,633,633,633,0
|
|
20240229,173800,8494826329,633,633,633,633,0
|
|
20240229,173700,8494826329,633,633,633,633,0
|
|
20240229,173600,8494826329,633,633,633,633,0
|
|
20240229,173500,8494826329,633,633,633,633,0
|
|
20240229,173400,8494826329,633,633,633,633,0
|
|
20240229,173300,8494826329,633,633,633,633,0
|
|
20240229,173200,8494826329,633,633,633,633,0
|
|
20240229,173100,8494826329,633,633,633,633,0
|
|
20240229,173000,8494826329,633,633,633,633,0
|
|
20240229,172900,8494826329,633,633,633,633,0
|
|
20240229,172800,8494826329,633,633,633,633,0
|
|
20240229,172700,8494826329,633,633,633,633,0
|
|
20240229,172600,8494826329,633,633,633,633,0
|
|
20240229,172500,8494826329,633,633,633,633,0
|
|
20240229,172400,8494826329,633,633,633,633,0
|
|
20240229,172300,8494826329,633,633,633,633,0
|
|
20240229,172200,8494826329,633,633,633,633,0
|
|
20240229,172100,8494826329,633,633,633,633,0
|
|
20240229,172000,8494826329,633,633,633,633,0
|
|
20240229,171900,8494826329,633,633,633,633,0
|
|
20240229,171800,8494826329,633,633,633,633,0
|
|
20240229,171700,8494826329,633,633,633,633,83663
|
|
20240229,171600,8494826329,633,633,633,633,0
|
|
20240229,171500,8494826329,633,633,633,633,0
|
|
20240229,171400,8494826329,633,633,633,633,0
|
|
20240229,171300,8494826329,633,633,633,633,0
|
|
20240229,171200,8494826329,633,633,633,633,0
|
|
20240229,171100,8494826329,633,633,633,633,0
|
|
20240229,171000,8494826329,633,633,633,633,0
|
|
20240229,170900,8494826329,633,633,633,633,0
|
|
20240229,170800,8494826329,633,633,633,633,0
|
|
20240229,170700,8494826329,633,633,633,633,0
|
|
20240229,170600,8494826329,633,633,633,633,0
|
|
20240229,170500,8494826329,633,633,633,633,0
|
|
20240229,170400,8494826329,633,633,633,633,0
|
|
20240229,170300,8494826329,633,633,633,633,0
|
|
20240229,170200,8494826329,633,633,633,633,0
|
|
20240229,170100,8494826329,633,633,633,633,0
|
|
20240229,170000,8494826329,633,633,633,633,0
|
|
20240229,165900,8494826329,633,633,633,633,0
|
|
20240229,165800,8494826329,633,633,633,633,0
|
|
20240229,165700,8494826329,633,633,633,633,0
|
|
20240229,165600,8494826329,633,633,633,633,0
|
|
20240229,165500,8494826329,633,633,633,633,0
|
|
20240229,165400,8494826329,633,633,633,633,0
|
|
20240229,165300,8494826329,633,633,633,633,0
|
|
20240229,165200,8494826329,633,633,633,633,0
|
|
20240229,165100,8494826329,633,633,633,633,0
|
|
20240229,165000,8494826329,633,633,633,633,0
|
|
20240229,164900,8494826329,633,633,633,633,0
|
|
20240229,164800,8494826329,633,633,633,633,0
|
|
20240229,164700,8494826329,633,633,633,633,83663
|
|
20240229,164600,8494826329,633,633,633,633,0
|
|
20240229,164500,8494826329,633,633,633,633,0
|
|
20240229,164400,8494826329,633,633,633,633,0
|
|
20240229,164300,8494826329,633,633,633,633,0
|
|
20240229,164200,8494826329,633,633,633,633,0
|
|
20240229,164100,8494826329,633,633,633,633,0
|
|
20240229,164000,8494826329,633,633,633,633,0
|
|
20240229,163900,8494826329,633,633,633,633,0
|
|
20240229,163800,8494826329,633,633,633,633,0
|
|
20240229,163700,8494826329,633,633,633,633,0
|
|
20240229,163600,8494826329,633,633,633,633,0
|
|
20240229,163500,8494826329,633,633,633,633,0
|
|
20240229,163400,8494826329,633,633,633,633,0
|
|
20240229,163300,8494826329,633,633,633,633,0
|
|
20240229,163200,8494826329,633,633,633,633,0
|
|
20240229,163100,8494826329,633,633,633,633,0
|
|
20240229,163000,8494826329,633,633,633,633,0
|
|
20240229,162900,8494826329,633,633,633,633,0
|
|
20240229,162800,8494826329,633,633,633,633,0
|
|
20240229,162700,8494826329,633,633,633,633,0
|
|
20240229,162600,8494826329,633,633,633,633,0
|
|
20240229,162500,8494826329,633,633,633,633,0
|
|
20240229,162400,8494826329,633,633,633,633,0
|
|
20240229,162300,8494826329,633,633,633,633,0
|
|
20240229,162200,8494826329,633,633,633,633,0
|
|
20240229,162100,8494826329,633,633,633,633,0
|
|
20240229,162000,8494826329,633,633,633,633,0
|
|
20240229,161900,8494826329,633,633,633,633,0
|
|
20240229,161800,8494826329,633,633,633,633,0
|
|
20240229,161700,8494826329,633,633,633,633,83663
|
|
20240229,161600,8494826329,633,633,633,633,0
|
|
20240229,161500,8494826329,633,633,633,633,0
|
|
20240229,161400,8494826329,633,633,633,633,0
|
|
20240229,161300,8494826329,633,633,633,633,0
|
|
20240229,161200,8494826329,633,633,633,633,0
|
|
20240229,161100,8494826329,633,633,633,633,0
|
|
20240229,161000,8494826329,633,633,633,633,0
|
|
20240229,160900,8494826329,633,633,633,633,0
|
|
20240229,160800,8494826329,633,633,633,633,0
|
|
20240229,160700,8494826329,633,633,633,633,0
|
|
20240229,160600,8494826329,633,633,633,633,0
|
|
20240229,160500,8494826329,633,633,633,633,0
|
|
20240229,160400,8494826329,633,633,633,633,0
|
|
20240229,160300,8494826329,633,633,633,633,0
|
|
20240229,160200,8494826329,633,633,633,633,0
|
|
20240229,160100,8494826329,633,633,633,633,0
|
|
20240229,160000,8494826329,633,633,633,633,0
|
|
20240229,155900,8494826329,633,633,633,633,0
|
|
20240229,155800,8494826329,633,633,633,633,0
|
|
20240229,155700,8494826329,633,633,633,633,0
|
|
20240229,155600,8494826329,633,633,633,633,0
|
|
20240229,155500,8494826329,633,633,633,633,0
|
|
20240229,155400,8494826329,633,633,633,633,0
|
|
20240229,155300,8494826329,633,633,633,633,0
|
|
20240229,155200,8494826329,633,633,633,633,0
|
|
20240229,155100,8494826329,633,633,633,633,0
|
|
20240229,155000,8494826329,633,633,633,633,0
|
|
20240229,154900,8494826329,633,633,633,633,0
|
|
20240229,154800,8494826329,633,633,633,633,0
|
|
20240229,154700,8494826329,633,633,633,633,83663
|
|
20240229,154600,8494826329,633,633,633,633,0
|
|
20240229,154500,8494826329,633,633,633,633,0
|
|
20240229,154400,8494826329,633,633,633,633,0
|
|
20240229,154300,8494826329,633,633,633,633,0
|
|
20240229,154200,8494826329,633,633,633,633,0
|
|
20240229,154100,8494826329,633,633,633,633,0
|
|
20240229,154000,8494826329,633,633,633,633,0
|
|
20240229,153900,8494826329,633,633,633,633,0
|
|
20240229,153800,8494826329,633,633,633,633,0
|
|
20240229,153700,8494826329,633,633,633,633,0
|
|
20240229,153600,8494826329,633,633,633,633,0
|
|
20240229,153500,8494826329,633,633,633,633,0
|
|
20240229,153400,8494826329,633,633,633,633,0
|
|
20240229,153300,8494826329,633,633,633,633,0
|
|
20240229,153200,8494826329,633,633,633,633,0
|
|
20240229,153100,8494826329,633,633,633,633,0
|
|
20240229,153000,8494826329,633,633,633,633,83663
|
|
20240229,152900,8441867650,636,636,636,636,0
|
|
20240229,152800,8441867650,636,636,636,636,0
|
|
20240229,152700,8441867650,636,636,636,636,0
|
|
20240229,152600,8441867650,636,636,636,636,0
|
|
20240229,152500,8441867650,636,636,636,636,0
|
|
20240229,152400,8441867650,636,636,636,636,0
|
|
20240229,152300,8441867650,636,636,636,636,0
|
|
20240229,152200,8441867650,636,636,636,636,0
|
|
20240229,152100,8441867650,636,636,636,636,0
|
|
20240229,152000,8441867650,636,636,636,636,0
|
|
20240229,151900,8441867650,636,640,643,635,66404
|
|
20240229,151800,8399468433,641,641,643,638,60876
|
|
20240229,151700,8360526864,641,642,644,641,45943
|
|
20240229,151600,8331045179,643,643,643,641,17906
|
|
20240229,151500,8319540375,642,647,647,641,8904
|
|
20240229,151400,8313806977,646,645,649,644,83891
|
|
20240229,151300,8259716565,644,645,645,642,4914
|
|
20240229,151200,8256554446,644,643,650,640,22229
|
|
20240229,151100,8242230368,642,634,642,631,75016
|
|
20240229,151000,8194557657,633,643,643,631,63898
|
|
20240229,150900,8153824849,644,650,651,644,98527
|
|
20240229,150800,8089931645,650,652,652,650,26929
|
|
20240229,150700,8072416286,651,652,652,651,12676
|
|
20240229,150600,8064163197,651,651,652,650,15470
|
|
20240229,150500,8054100381,651,651,652,650,23197
|
|
20240229,150400,8039012345,651,653,653,651,45627
|
|
20240229,150300,8009271885,653,653,653,651,19410
|
|
20240229,150200,7996625165,653,652,655,652,32227
|
|
20240229,150100,7975584114,655,656,657,651,39946
|
|
20240229,150000,7949481367,656,656,657,655,5962
|
|
20240229,145900,7945572223,655,659,659,655,32661
|
|
20240229,145800,7924107350,659,661,661,659,2794
|
|
20240229,145700,7922261236,661,661,661,660,33025
|
|
20240229,145600,7900464682,661,661,661,660,1701
|
|
20240229,145500,7899340730,662,662,662,661,4452
|
|
20240229,145400,7896394169,661,663,663,661,6129
|
|
20240229,145300,7892335699,663,661,664,661,3508
|
|
20240229,145200,7890011130,661,661,663,659,30015
|
|
20240229,145100,7870202383,661,661,661,660,19938
|
|
20240229,145000,7857034571,660,662,662,660,21430
|
|
20240229,144900,7842870931,662,662,663,662,3298
|
|
20240229,144800,7840687580,663,663,663,663,2339
|
|
20240229,144700,7839136823,663,662,663,661,8945
|
|
20240229,144600,7833215374,662,663,663,662,3573
|
|
20240229,144500,7830849899,662,662,663,662,5339
|
|
20240229,144400,7827315461,662,662,662,661,891
|
|
20240229,144300,7826725719,661,662,662,661,10222
|
|
20240229,144200,7819968756,662,662,663,662,6060
|
|
20240229,144100,7815955030,663,663,663,663,32
|
|
20240229,144000,7815933814,663,662,663,662,4461
|
|
20240229,143900,7812979853,661,662,663,661,476
|
|
20240229,143800,7812664740,663,662,663,661,7321
|
|
20240229,143700,7807821509,662,663,663,662,1036
|
|
20240229,143600,7807135566,663,662,663,661,6475
|
|
20240229,143500,7802850044,661,663,663,661,20524
|
|
20240229,143400,7789275304,662,663,663,662,1292
|
|
20240229,143300,7788419500,662,663,663,662,4279
|
|
20240229,143200,7785584858,663,664,665,663,922
|
|
20240229,143100,7784973467,665,661,665,661,3384
|
|
20240229,143000,7782735742,662,662,662,661,6851
|
|
20240229,142900,7778204782,661,665,665,661,5003
|
|
20240229,142800,7774890491,662,665,665,661,2439
|
|
20240229,142700,7773274720,663,667,668,663,25467
|
|
20240229,142600,7756333328,668,668,670,665,18277
|
|
20240229,142500,7744127454,669,666,670,666,26345
|
|
20240229,142400,7726504188,667,664,669,664,7216
|
|
20240229,142300,7721688110,669,664,669,664,6580
|
|
20240229,142200,7717302744,665,660,665,659,17594
|
|
20240229,142100,7705660196,660,660,660,660,4246
|
|
20240229,142000,7702857836,660,661,661,660,2570
|
|
20240229,141900,7701161349,661,661,661,660,1660
|
|
20240229,141800,7700064179,661,660,661,660,3307
|
|
20240229,141700,7697878915,661,660,661,659,7665
|
|
20240229,141600,7692819763,659,660,660,659,1028
|
|
20240229,141500,7692141368,659,660,660,659,1118
|
|
20240229,141400,7691404457,660,660,661,658,2754
|
|
20240229,141300,7689586824,660,662,662,658,2372
|
|
20240229,141200,7688019572,662,658,662,658,13119
|
|
20240229,141100,7679385369,658,659,659,658,22810
|
|
20240229,141000,7664371869,659,659,659,658,11427
|
|
20240229,140900,7656852342,658,662,662,658,29084
|
|
20240229,140800,7637699255,662,661,662,659,13691
|
|
20240229,140700,7628674112,661,658,661,658,1410
|
|
20240229,140600,7627742984,658,661,662,658,10051
|
|
20240229,140500,7621126498,658,660,661,658,1775
|
|
20240229,140400,7619955194,661,664,664,661,55882
|
|
20240229,140300,7582941141,664,664,665,663,1397
|
|
20240229,140200,7582012984,663,670,670,662,14925
|
|
20240229,140100,7572075660,666,669,673,662,39034
|
|
20240229,140000,7545924729,662,658,669,657,46959
|
|
20240229,135900,7514834657,658,658,658,657,34466
|
|
20240229,135800,7492159500,658,658,658,656,18468
|
|
20240229,135700,7480009712,656,658,658,654,34159
|
|
20240229,135600,7457599773,657,660,660,657,27385
|
|
20240229,135500,7439556836,660,659,660,659,9215
|
|
20240229,135400,7433475645,659,659,659,659,2074
|
|
20240229,135300,7432108879,659,661,661,659,6695
|
|
20240229,135200,7427692746,661,663,663,661,5031
|
|
20240229,135100,7424361764,661,661,661,661,2574
|
|
20240229,135000,7422660350,660,661,663,659,17384
|
|
20240229,134900,7411146922,663,660,664,660,19987
|
|
20240229,134800,7397903262,660,662,662,660,301
|
|
20240229,134700,7397704394,662,659,662,659,17999
|
|
20240229,134600,7385811829,659,659,659,658,2646
|
|
20240229,134500,7384068116,662,659,662,658,6796
|
|
20240229,134400,7379588772,659,659,659,658,9428
|
|
20240229,134300,7373377720,659,657,659,656,4401
|
|
20240229,134200,7370488166,657,659,659,657,16201
|
|
20240229,134100,7359842524,659,656,660,655,4523
|
|
20240229,134000,7356875460,656,661,661,652,62226
|
|
20240229,133900,7316123662,661,662,662,661,12445
|
|
20240229,133800,7307893807,662,661,662,661,14870
|
|
20240229,133700,7298053205,662,660,662,660,6766
|
|
20240229,133600,7293587643,659,660,660,659,3917
|
|
20240229,133500,7291006334,659,658,660,658,18426
|
|
20240229,133400,7278866791,658,657,659,657,17208
|
|
20240229,133300,7267553259,656,660,661,656,86897
|
|
20240229,133200,7210293588,661,662,663,660,43150
|
|
20240229,133100,7181786102,663,663,664,663,9850
|
|
20240229,133000,7175255122,663,665,665,663,9854
|
|
20240229,132900,7168712394,665,665,665,664,1316
|
|
20240229,132800,7167838539,665,666,667,664,23696
|
|
20240229,132700,7152068625,666,666,667,666,18306
|
|
20240229,132600,7139875714,666,667,668,666,5279
|
|
20240229,132500,7136354477,667,668,668,666,7260
|
|
20240229,132400,7131513473,667,669,669,667,217
|
|
20240229,132300,7131368710,669,666,669,666,11757
|
|
20240229,132200,7123511540,667,669,669,666,20301
|
|
20240229,132100,7109959351,668,669,670,668,11609
|
|
20240229,132000,7102188602,669,672,672,669,28728
|
|
20240229,131900,7082936669,671,672,672,671,2671
|
|
20240229,131800,7081143773,671,671,672,671,9800
|
|
20240229,131700,7074567673,672,672,673,671,10014
|
|
20240229,131600,7067841443,672,673,673,672,2942
|
|
20240229,131500,7065864314,672,672,673,671,5238
|
|
20240229,131400,7062346884,673,673,673,672,3334
|
|
20240229,131300,7060106055,672,672,673,672,5956
|
|
20240229,131200,7056103120,672,673,673,672,2557
|
|
20240229,131100,7054384252,673,675,675,673,16640
|
|
20240229,131000,7043179595,674,675,675,674,556
|
|
20240229,130900,7042804723,674,675,675,673,5297
|
|
20240229,130800,7039233940,674,676,676,674,9187
|
|
20240229,130700,7033041281,674,677,677,674,6013
|
|
20240229,130600,7028988194,674,674,677,674,4172
|
|
20240229,130500,7026170494,677,674,677,674,4042
|
|
20240229,130400,7023434762,677,674,677,673,19817
|
|
20240229,130300,7010072369,673,673,676,673,6144
|
|
20240229,130200,7005936936,673,678,678,673,716
|
|
20240229,130100,7005453439,673,672,677,672,1737
|
|
20240229,130000,7004283810,673,672,673,672,4148
|
|
20240229,125900,7001496334,671,673,673,671,15752
|
|
20240229,125800,6990907644,673,674,677,673,1850
|
|
20240229,125700,6989660348,673,673,674,673,5567
|
|
20240229,125600,6985910621,674,674,674,673,4759
|
|
20240229,125500,6982703156,674,675,675,672,16059
|
|
20240229,125400,6971903557,675,677,678,675,20046
|
|
20240229,125300,6958361672,677,677,678,677,2613
|
|
20240229,125200,6956592670,678,678,678,678,2614
|
|
20240229,125100,6954820378,678,678,678,678,57
|
|
20240229,125000,6954781732,678,679,679,678,4314
|
|
20240229,124900,6951852546,679,679,679,679,2003
|
|
20240229,124800,6950492509,680,680,680,679,497
|
|
20240229,124700,6950155043,679,678,680,677,3569
|
|
20240229,124600,6947733152,678,678,678,677,1765
|
|
20240229,124500,6946538245,678,677,678,677,551
|
|
20240229,124400,6946165194,677,678,678,677,3271
|
|
20240229,124300,6943950437,678,678,678,678,2385
|
|
20240229,124200,6942333407,678,679,679,677,20647
|
|
20240229,124100,6928334473,679,681,681,679,17370
|
|
20240229,124000,6916533760,680,682,682,680,6818
|
|
20240229,123900,6911891895,681,682,682,680,5294
|
|
20240229,123800,6908286631,681,682,682,680,28340
|
|
20240229,123700,6888964526,681,681,682,680,3993
|
|
20240229,123600,6886245631,680,681,681,679,5093
|
|
20240229,123500,6882778476,680,682,682,679,10945
|
|
20240229,123400,6875324579,679,682,682,677,3636
|
|
20240229,123300,6872845313,677,673,682,673,21738
|
|
20240229,123200,6858105451,673,675,675,673,7538
|
|
20240229,123100,6853025030,675,676,676,675,2388
|
|
20240229,123000,6851413119,677,677,679,675,6391
|
|
20240229,122900,6847090346,676,677,677,676,639
|
|
20240229,122800,6846657865,677,677,677,676,1068
|
|
20240229,122700,6845935080,676,678,678,676,10212
|
|
20240229,122600,6839021813,678,675,678,674,11652
|
|
20240229,122500,6831149151,674,677,678,674,8931
|
|
20240229,122400,6825127829,678,676,679,675,9429
|
|
20240229,122300,6818763233,675,676,679,675,12225
|
|
20240229,122200,6810507350,676,679,679,676,32325
|
|
20240229,122100,6788648470,679,680,680,678,5526
|
|
20240229,122000,6784896305,677,682,682,677,11665
|
|
20240229,121900,6776988927,682,681,682,679,4376
|
|
20240229,121800,6774011705,681,682,682,681,62
|
|
20240229,121700,6773969481,678,682,683,678,4831
|
|
20240229,121600,6770671279,683,682,683,678,10648
|
|
20240229,121500,6763421321,682,677,682,677,3304
|
|
20240229,121400,6761176313,677,677,680,677,1263
|
|
20240229,121300,6760320942,677,676,678,676,2155
|
|
20240229,121200,6758863174,677,677,678,676,5435
|
|
20240229,121100,6755186075,678,682,682,676,7714
|
|
20240229,121000,6749960033,681,682,682,681,3808
|
|
20240229,120900,6747363452,682,683,683,682,1215
|
|
20240229,120800,6746533635,683,684,685,682,4925
|
|
20240229,120700,6743166402,685,684,685,684,2608
|
|
20240229,120600,6741380221,685,683,685,683,10740
|
|
20240229,120500,6734033893,683,682,683,681,36945
|
|
20240229,120400,6708808453,681,683,683,681,26245
|
|
20240229,120300,6690901577,682,683,683,682,7687
|
|
20240229,120200,6685652622,682,682,683,681,9781
|
|
20240229,120100,6678983138,681,681,682,675,9924
|
|
20240229,120000,6672236408,676,675,682,675,21609
|
|
20240229,115900,6657608823,675,676,676,675,5846
|
|
20240229,115800,6653662772,675,677,677,675,4424
|
|
20240229,115700,6650675450,677,677,677,676,3321
|
|
20240229,115600,6648430245,677,677,677,677,286
|
|
20240229,115500,6648236623,677,677,677,676,45
|
|
20240229,115400,6648206166,677,676,677,676,6589
|
|
20240229,115300,6643751592,677,676,677,675,3052
|
|
20240229,115200,6641688441,676,676,676,676,2893
|
|
20240229,115100,6639732773,676,678,679,676,3440
|
|
20240229,115000,6637400474,678,679,679,678,4972
|
|
20240229,114900,6634029077,679,680,680,679,2108
|
|
20240229,114800,6632595722,679,678,680,678,848
|
|
20240229,114700,6632019886,678,676,678,675,11170
|
|
20240229,114600,6624468328,675,675,676,675,10153
|
|
20240229,114500,6617612180,676,676,676,675,6944
|
|
20240229,114400,6612921548,676,675,676,675,8059
|
|
20240229,114300,6607476842,675,675,677,674,11678
|
|
20240229,114200,6599594754,674,683,683,674,45948
|
|
20240229,114100,6568393479,683,685,685,683,30367
|
|
20240229,114000,6547625168,684,685,686,684,43926
|
|
20240229,113900,6517537469,685,684,685,683,16623
|
|
20240229,113800,6506167302,683,683,685,682,22629
|
|
20240229,113700,6490697887,682,680,683,676,10479
|
|
20240229,113600,6483563436,675,672,683,672,23821
|
|
20240229,113500,6467416200,673,678,678,673,17604
|
|
20240229,113400,6455527826,677,676,678,675,3739
|
|
20240229,113300,6452996435,676,673,679,670,13469
|
|
20240229,113200,6443923373,673,672,673,670,14875
|
|
20240229,113100,6433940158,672,674,674,671,19558
|
|
20240229,113000,6420803741,675,675,675,675,12441
|
|
20240229,112900,6412406066,675,678,678,675,4015
|
|
20240229,112800,6409689588,679,678,679,676,3769
|
|
20240229,112700,6407135676,676,675,677,675,11828
|
|
20240229,112600,6399138402,676,675,676,675,4769
|
|
20240229,112500,6395915968,676,674,676,672,7098
|
|
20240229,112400,6391132418,674,678,680,670,39042
|
|
20240229,112300,6364878307,678,673,678,673,18737
|
|
20240229,112200,6352263409,673,685,685,673,26845
|
|
20240229,112100,6334007215,684,685,686,684,37182
|
|
20240229,112000,6308544178,685,686,688,685,78627
|
|
20240229,111900,6254600895,687,684,687,683,42737
|
|
20240229,111800,6225290535,683,678,684,677,35833
|
|
20240229,111700,6200898747,679,674,679,674,17876
|
|
20240229,111600,6188815405,675,672,676,672,15448
|
|
20240229,111500,6178399068,674,672,675,671,21704
|
|
20240229,111400,6163813291,672,669,672,668,6532
|
|
20240229,111300,6159434914,671,671,673,667,22062
|
|
20240229,111200,6144673840,673,670,676,670,23199
|
|
20240229,111100,6129055053,671,667,671,666,29256
|
|
20240229,111000,6109511200,668,667,669,666,16979
|
|
20240229,110900,6098179596,666,665,666,662,19623
|
|
20240229,110800,6085129448,662,663,665,661,23924
|
|
20240229,110700,6069278466,663,667,668,663,22489
|
|
20240229,110600,6054314978,667,664,667,663,10145
|
|
20240229,110500,6047570959,664,662,665,661,30730
|
|
20240229,110400,6027199816,662,664,665,661,29388
|
|
20240229,110300,6007724606,665,669,669,664,27999
|
|
20240229,110200,5989097680,670,669,670,666,38726
|
|
20240229,110100,5963210080,670,671,671,669,16158
|
|
20240229,110000,5952385836,671,672,672,670,15921
|
|
20240229,105900,5941713849,672,671,672,670,13369
|
|
20240229,105800,5932744585,671,673,673,670,54912
|
|
20240229,105700,5895908021,673,673,673,672,11682
|
|
20240229,105600,5888054162,673,672,673,672,3950
|
|
20240229,105500,5885397199,672,674,674,672,10323
|
|
20240229,105400,5878450195,674,673,674,672,18958
|
|
20240229,105300,5865702778,674,673,674,673,10135
|
|
20240229,105200,5858876502,673,675,675,673,17876
|
|
20240229,105100,5846835499,677,674,679,673,21725
|
|
20240229,105000,5832169280,674,671,674,671,24022
|
|
20240229,104900,5816025543,672,673,674,671,21990
|
|
20240229,104800,5801230966,674,673,674,673,15208
|
|
20240229,104700,5790994506,673,674,675,673,37308
|
|
20240229,104600,5765863998,674,679,680,673,59050
|
|
20240229,104500,5725955321,679,680,681,679,24655
|
|
20240229,104400,5709190908,680,681,681,680,40776
|
|
20240229,104300,5681462508,680,681,682,680,26928
|
|
20240229,104200,5663128706,681,683,683,681,20834
|
|
20240229,104100,5648938239,682,682,682,681,50019
|
|
20240229,104000,5614827842,682,683,683,682,29389
|
|
20240229,103900,5594774034,684,684,684,683,23263
|
|
20240229,103800,5578884097,683,683,684,683,33504
|
|
20240229,103700,5555997909,683,685,685,683,20030
|
|
20240229,103600,5542297533,685,684,685,683,17991
|
|
20240229,103500,5529996509,683,688,689,683,120479
|
|
20240229,103400,5447466371,688,691,691,688,10297
|
|
20240229,103300,5440363671,691,692,693,691,16737
|
|
20240229,103200,5428795439,692,693,693,692,11678
|
|
20240229,103100,5420712943,694,694,695,693,4642
|
|
20240229,103000,5417493533,694,692,695,692,25478
|
|
20240229,102900,5399837642,692,692,693,690,21609
|
|
20240229,102800,5384889620,690,695,695,689,68795
|
|
20240229,102700,5337251973,695,695,695,691,25384
|
|
20240229,102600,5319639434,693,690,696,689,32477
|
|
20240229,102500,5297090148,689,687,691,685,77156
|
|
20240229,102400,5243905944,686,686,687,685,21110
|
|
20240229,102300,5229435514,685,685,686,684,7761
|
|
20240229,102200,5224117789,685,687,687,685,33633
|
|
20240229,102100,5201045271,686,686,687,685,11731
|
|
20240229,102000,5192997382,685,690,690,685,11180
|
|
20240229,101900,5185307432,689,690,690,685,28461
|
|
20240229,101800,5165686712,690,685,690,685,32887
|
|
20240229,101700,5143109010,685,684,685,684,28702
|
|
20240229,101600,5123455996,684,685,685,683,8515
|
|
20240229,101500,5117628730,685,685,685,683,33143
|
|
20240229,101400,5094975013,689,689,690,685,9685
|
|
20240229,101300,5088306443,689,686,690,685,19573
|
|
20240229,101200,5074891049,686,686,689,685,15194
|
|
20240229,101100,5064465237,687,689,693,686,44876
|
|
20240229,101000,5033550394,693,687,693,686,54663
|
|
20240229,100900,4995870659,686,683,687,682,45176
|
|
20240229,100800,4964961149,683,684,684,683,49305
|
|
20240229,100700,4931279655,684,686,686,684,23101
|
|
20240229,100600,4915447887,686,686,686,684,22562
|
|
20240229,100500,4899983327,687,684,687,684,20426
|
|
20240229,100400,4885978589,683,685,687,682,24603
|
|
20240229,100300,4869149964,685,686,686,681,120590
|
|
20240229,100200,4786789887,686,688,688,686,37179
|
|
20240229,100100,4761259244,687,689,690,687,27263
|
|
20240229,100000,4742499212,690,690,692,689,80966
|
|
20240229,095900,4686640610,690,693,693,690,27933
|
|
20240229,095800,4667316393,692,699,699,692,74732
|
|
20240229,095700,4615446093,695,703,703,695,60189
|
|
20240229,095600,4573449988,701,695,703,694,58496
|
|
20240229,095500,4532625263,694,695,695,690,17538
|
|
20240229,095400,4520493899,691,698,698,691,11191
|
|
20240229,095300,4512726943,694,693,698,690,45325
|
|
20240229,095200,4481334834,694,693,694,693,25144
|
|
20240229,095100,4463908579,693,696,702,692,33926
|
|
20240229,095000,4440317556,696,695,696,694,27567
|
|
20240229,094900,4421162866,694,692,695,689,44482
|
|
20240229,094800,4390343501,692,695,695,689,55495
|
|
20240229,094700,4351982104,693,696,700,692,48793
|
|
20240229,094600,4318115278,696,704,704,696,146981
|
|
20240229,094500,4215284761,705,704,706,702,22952
|
|
20240229,094400,4199132304,704,705,708,702,90054
|
|
20240229,094300,4135732646,703,706,706,702,43746
|
|
20240229,094200,4104996768,706,706,711,704,181025
|
|
20240229,094100,3977040648,706,704,707,701,85014
|
|
20240229,094000,3917058459,704,704,709,701,54003
|
|
20240229,093900,3879010311,703,703,704,700,31663
|
|
20240229,093800,3856796833,704,703,708,703,44490
|
|
20240229,093700,3825444200,703,701,705,700,56447
|
|
20240229,093600,3785799340,701,712,717,699,353694
|
|
20240229,093500,3535491484,712,703,712,702,132635
|
|
20240229,093400,3441686435,702,700,706,699,172522
|
|
20240229,093300,3320396988,700,692,700,691,67053
|
|
20240229,093200,3273683877,693,697,698,691,28475
|
|
20240229,093100,3253921894,698,690,699,690,58850
|
|
20240229,093000,3212922043,693,686,695,684,66903
|
|
20240229,092900,3166974840,685,688,688,685,45726
|
|
20240229,092800,3135619273,687,690,692,687,34118
|
|
20240229,092700,3112130098,689,691,692,688,83830
|
|
20240229,092600,3054317603,691,693,695,690,47916
|
|
20240229,092500,3021196451,695,690,695,690,26797
|
|
20240229,092400,3002631980,690,697,700,688,184470
|
|
20240229,092300,2874513229,696,694,697,694,50549
|
|
20240229,092200,2839343514,695,693,696,692,50457
|
|
20240229,092100,2804277943,693,687,695,687,146199
|
|
20240229,092000,2703502139,687,690,690,687,42800
|
|
20240229,091900,2674030489,690,684,690,684,21981
|
|
20240229,091800,2658900953,686,685,690,682,113267
|
|
20240229,091700,2581289788,685,692,692,684,25141
|
|
20240229,091600,2564026886,692,696,696,685,74851
|
|
20240229,091500,2512380931,690,688,696,686,84910
|
|
20240229,091400,2453543671,691,703,706,681,232181
|
|
20240229,091300,2293038351,697,683,711,683,358719
|
|
20240229,091200,2043518698,674,674,674,674,0
|
|
20240229,091100,2043518698,674,674,674,674,0
|
|
20240229,091000,2043518698,674,715,726,674,700560
|
|
20240229,090900,1543704447,716,712,717,710,243345
|
|
20240229,090800,1370033049,711,720,720,705,355177
|
|
20240229,090700,1115379505,721,721,721,721,0
|
|
20240229,090600,1115379505,721,703,721,702,452951
|
|
20240229,090500,792617813,702,690,703,684,172787
|
|
20240229,090400,672414690,685,690,690,681,147013
|
|
20240229,090300,571416089,690,656,696,654,299049
|
|
20240229,090200,368803076,660,658,660,653,91209
|
|
20240229,090100,309006605,660,651,660,649,125205
|
|
20240229,090000,227424061,651,656,668,651,341049
|