595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185200,9612708581,642,642,642,642,237959
|
|
20240228,185100,9612708581,642,642,642,642,0
|
|
20240228,185000,9612708581,642,642,642,642,0
|
|
20240228,184900,9612708581,642,642,642,642,0
|
|
20240228,184800,9612708581,642,642,642,642,0
|
|
20240228,184700,9612708581,642,642,642,642,0
|
|
20240228,184600,9612708581,642,642,642,642,0
|
|
20240228,184500,9612708581,642,642,642,642,0
|
|
20240228,184400,9612708581,642,642,642,642,0
|
|
20240228,184300,9612708581,642,642,642,642,0
|
|
20240228,184200,9612708581,642,642,642,642,0
|
|
20240228,184100,9612708581,642,642,642,642,0
|
|
20240228,184000,9612708581,642,642,642,642,0
|
|
20240228,183900,9612708581,642,642,642,642,0
|
|
20240228,183800,9612708581,642,642,642,642,0
|
|
20240228,183700,9612708581,642,642,642,642,0
|
|
20240228,183600,9612708581,642,642,642,642,0
|
|
20240228,183500,9612708581,642,642,642,642,0
|
|
20240228,183400,9612708581,642,642,642,642,0
|
|
20240228,183300,9612708581,642,642,642,642,0
|
|
20240228,183200,9612708581,642,642,642,642,0
|
|
20240228,183100,9612708581,642,642,642,642,0
|
|
20240228,183000,9612708581,642,642,642,642,0
|
|
20240228,182900,9612708581,642,642,642,642,0
|
|
20240228,182800,9612708581,642,642,642,642,0
|
|
20240228,182700,9612708581,642,642,642,642,0
|
|
20240228,182600,9612708581,642,642,642,642,0
|
|
20240228,182500,9612708581,642,642,642,642,0
|
|
20240228,182400,9612708581,642,642,642,642,0
|
|
20240228,182300,9612708581,642,642,642,642,0
|
|
20240228,182200,9612708581,642,642,642,642,237959
|
|
20240228,182100,9612708581,642,642,642,642,0
|
|
20240228,182000,9612708581,642,642,642,642,0
|
|
20240228,181900,9612708581,642,642,642,642,0
|
|
20240228,181800,9612708581,642,642,642,642,0
|
|
20240228,181700,9612708581,642,642,642,642,0
|
|
20240228,181600,9612708581,642,642,642,642,0
|
|
20240228,181500,9612708581,642,642,642,642,0
|
|
20240228,181400,9612708581,642,642,642,642,0
|
|
20240228,181300,9612708581,642,642,642,642,0
|
|
20240228,181200,9612708581,642,642,642,642,0
|
|
20240228,181100,9612708581,642,642,642,642,0
|
|
20240228,181000,9612708581,642,642,642,642,0
|
|
20240228,180900,9612708581,642,642,642,642,0
|
|
20240228,180800,9612708581,642,642,642,642,0
|
|
20240228,180700,9612708581,642,642,642,642,0
|
|
20240228,180600,9612708581,642,642,642,642,0
|
|
20240228,180500,9612708581,642,642,642,642,0
|
|
20240228,180400,9612708581,642,642,642,642,0
|
|
20240228,180300,9612708581,642,642,642,642,0
|
|
20240228,180200,9612708581,642,642,642,642,0
|
|
20240228,180100,9612708581,642,642,642,642,0
|
|
20240228,180000,9612708581,642,642,642,642,0
|
|
20240228,175900,9612708581,642,642,642,642,0
|
|
20240228,175800,9612708581,642,642,642,642,0
|
|
20240228,175700,9612708581,642,642,642,642,0
|
|
20240228,175600,9612708581,642,642,642,642,0
|
|
20240228,175500,9612708581,642,642,642,642,0
|
|
20240228,175400,9612708581,642,642,642,642,0
|
|
20240228,175300,9612708581,642,642,642,642,0
|
|
20240228,175200,9612708581,642,642,642,642,237959
|
|
20240228,175100,9612708581,642,642,642,642,0
|
|
20240228,175000,9612708581,642,642,642,642,0
|
|
20240228,174900,9612708581,642,642,642,642,0
|
|
20240228,174800,9612708581,642,642,642,642,0
|
|
20240228,174700,9612708581,642,642,642,642,0
|
|
20240228,174600,9612708581,642,642,642,642,0
|
|
20240228,174500,9612708581,642,642,642,642,0
|
|
20240228,174400,9612708581,642,642,642,642,0
|
|
20240228,174300,9612708581,642,642,642,642,0
|
|
20240228,174200,9612708581,642,642,642,642,0
|
|
20240228,174100,9612708581,642,642,642,642,0
|
|
20240228,174000,9612708581,642,642,642,642,0
|
|
20240228,173900,9612708581,642,642,642,642,0
|
|
20240228,173800,9612708581,642,642,642,642,0
|
|
20240228,173700,9612708581,642,642,642,642,0
|
|
20240228,173600,9612708581,642,642,642,642,0
|
|
20240228,173500,9612708581,642,642,642,642,0
|
|
20240228,173400,9612708581,642,642,642,642,0
|
|
20240228,173300,9612708581,642,642,642,642,0
|
|
20240228,173200,9612708581,642,642,642,642,0
|
|
20240228,173100,9612708581,642,642,642,642,0
|
|
20240228,173000,9612708581,642,642,642,642,0
|
|
20240228,172900,9612708581,642,642,642,642,0
|
|
20240228,172800,9612708581,642,642,642,642,0
|
|
20240228,172700,9612708581,642,642,642,642,0
|
|
20240228,172600,9612708581,642,642,642,642,0
|
|
20240228,172500,9612708581,642,642,642,642,0
|
|
20240228,172400,9612708581,642,642,642,642,0
|
|
20240228,172300,9612708581,642,642,642,642,0
|
|
20240228,172200,9612708581,642,642,642,642,237959
|
|
20240228,172100,9612708581,642,642,642,642,0
|
|
20240228,172000,9612708581,642,642,642,642,0
|
|
20240228,171900,9612708581,642,642,642,642,0
|
|
20240228,171800,9612708581,642,642,642,642,0
|
|
20240228,171700,9612708581,642,642,642,642,0
|
|
20240228,171600,9612708581,642,642,642,642,0
|
|
20240228,171500,9612708581,642,642,642,642,0
|
|
20240228,171400,9612708581,642,642,642,642,0
|
|
20240228,171300,9612708581,642,642,642,642,0
|
|
20240228,171200,9612708581,642,642,642,642,0
|
|
20240228,171100,9612708581,642,642,642,642,0
|
|
20240228,171000,9612708581,642,642,642,642,0
|
|
20240228,170900,9612708581,642,642,642,642,0
|
|
20240228,170800,9612708581,642,642,642,642,0
|
|
20240228,170700,9612708581,642,642,642,642,0
|
|
20240228,170600,9612708581,642,642,642,642,0
|
|
20240228,170500,9612708581,642,642,642,642,0
|
|
20240228,170400,9612708581,642,642,642,642,0
|
|
20240228,170300,9612708581,642,642,642,642,0
|
|
20240228,170200,9612708581,642,642,642,642,0
|
|
20240228,170100,9612708581,642,642,642,642,0
|
|
20240228,170000,9612708581,642,642,642,642,0
|
|
20240228,165900,9612708581,642,642,642,642,0
|
|
20240228,165800,9612708581,642,642,642,642,0
|
|
20240228,165700,9612708581,642,642,642,642,0
|
|
20240228,165600,9612708581,642,642,642,642,0
|
|
20240228,165500,9612708581,642,642,642,642,0
|
|
20240228,165400,9612708581,642,642,642,642,0
|
|
20240228,165300,9612708581,642,642,642,642,0
|
|
20240228,165200,9612708581,642,642,642,642,237959
|
|
20240228,165100,9612708581,642,642,642,642,0
|
|
20240228,165000,9612708581,642,642,642,642,0
|
|
20240228,164900,9612708581,642,642,642,642,0
|
|
20240228,164800,9612708581,642,642,642,642,0
|
|
20240228,164700,9612708581,642,642,642,642,0
|
|
20240228,164600,9612708581,642,642,642,642,0
|
|
20240228,164500,9612708581,642,642,642,642,0
|
|
20240228,164400,9612708581,642,642,642,642,0
|
|
20240228,164300,9612708581,642,642,642,642,0
|
|
20240228,164200,9612708581,642,642,642,642,0
|
|
20240228,164100,9612708581,642,642,642,642,0
|
|
20240228,164000,9612708581,642,642,642,642,0
|
|
20240228,163900,9612708581,642,642,642,642,0
|
|
20240228,163800,9612708581,642,642,642,642,0
|
|
20240228,163700,9612708581,642,642,642,642,0
|
|
20240228,163600,9612708581,642,642,642,642,0
|
|
20240228,163500,9612708581,642,642,642,642,0
|
|
20240228,163400,9612708581,642,642,642,642,0
|
|
20240228,163300,9612708581,642,642,642,642,0
|
|
20240228,163200,9612708581,642,642,642,642,0
|
|
20240228,163100,9612708581,642,642,642,642,0
|
|
20240228,163000,9612708581,642,642,642,642,0
|
|
20240228,162900,9612708581,642,642,642,642,0
|
|
20240228,162800,9612708581,642,642,642,642,0
|
|
20240228,162700,9612708581,642,642,642,642,0
|
|
20240228,162600,9612708581,642,642,642,642,0
|
|
20240228,162500,9612708581,642,642,642,642,0
|
|
20240228,162400,9612708581,642,642,642,642,0
|
|
20240228,162300,9612708581,642,642,642,642,0
|
|
20240228,162200,9612708581,642,642,642,642,237959
|
|
20240228,162100,9612708581,642,642,642,642,0
|
|
20240228,162000,9612708581,642,642,642,642,0
|
|
20240228,161900,9612708581,642,642,642,642,0
|
|
20240228,161800,9612708581,642,642,642,642,0
|
|
20240228,161700,9612708581,642,642,642,642,0
|
|
20240228,161600,9612708581,642,642,642,642,0
|
|
20240228,161500,9612708581,642,642,642,642,0
|
|
20240228,161400,9612708581,642,642,642,642,0
|
|
20240228,161300,9612708581,642,642,642,642,0
|
|
20240228,161200,9612708581,642,642,642,642,0
|
|
20240228,161100,9612708581,642,642,642,642,0
|
|
20240228,161000,9612708581,642,642,642,642,0
|
|
20240228,160900,9612708581,642,642,642,642,0
|
|
20240228,160800,9612708581,642,642,642,642,0
|
|
20240228,160700,9612708581,642,642,642,642,0
|
|
20240228,160600,9612708581,642,642,642,642,0
|
|
20240228,160500,9612708581,642,642,642,642,0
|
|
20240228,160400,9612708581,642,642,642,642,0
|
|
20240228,160300,9612708581,642,642,642,642,0
|
|
20240228,160200,9612708581,642,642,642,642,0
|
|
20240228,160100,9612708581,642,642,642,642,0
|
|
20240228,160000,9612708581,642,642,642,642,0
|
|
20240228,155900,9612708581,642,642,642,642,0
|
|
20240228,155800,9612708581,642,642,642,642,0
|
|
20240228,155700,9612708581,642,642,642,642,0
|
|
20240228,155600,9612708581,642,642,642,642,0
|
|
20240228,155500,9612708581,642,642,642,642,0
|
|
20240228,155400,9612708581,642,642,642,642,0
|
|
20240228,155300,9612708581,642,642,642,642,0
|
|
20240228,155200,9612708581,642,642,642,642,237959
|
|
20240228,155100,9612708581,642,642,642,642,0
|
|
20240228,155000,9612708581,642,642,642,642,0
|
|
20240228,154900,9612708581,642,642,642,642,0
|
|
20240228,154800,9612708581,642,642,642,642,0
|
|
20240228,154700,9612708581,642,642,642,642,0
|
|
20240228,154600,9612708581,642,642,642,642,0
|
|
20240228,154500,9612708581,642,642,642,642,0
|
|
20240228,154400,9612708581,642,642,642,642,0
|
|
20240228,154300,9612708581,642,642,642,642,0
|
|
20240228,154200,9612708581,642,642,642,642,0
|
|
20240228,154100,9612708581,642,642,642,642,0
|
|
20240228,154000,9612708581,642,642,642,642,0
|
|
20240228,153900,9612708581,642,642,642,642,0
|
|
20240228,153800,9612708581,642,642,642,642,0
|
|
20240228,153700,9612708581,642,642,642,642,0
|
|
20240228,153600,9612708581,642,642,642,642,0
|
|
20240228,153500,9612708581,642,642,642,642,0
|
|
20240228,153400,9612708581,642,642,642,642,0
|
|
20240228,153300,9612708581,642,642,642,642,0
|
|
20240228,153200,9612708581,642,642,642,642,0
|
|
20240228,153100,9612708581,642,642,642,642,0
|
|
20240228,153000,9612708581,642,642,642,642,237959
|
|
20240228,152900,9459938903,631,631,631,631,0
|
|
20240228,152800,9459938903,631,631,631,631,0
|
|
20240228,152700,9459938903,631,631,631,631,0
|
|
20240228,152600,9459938903,631,631,631,631,0
|
|
20240228,152500,9459938903,631,631,631,631,0
|
|
20240228,152400,9459938903,631,631,631,631,0
|
|
20240228,152300,9459938903,631,631,631,631,0
|
|
20240228,152200,9459938903,631,631,631,631,0
|
|
20240228,152100,9459938903,631,631,631,631,0
|
|
20240228,152000,9459938903,631,631,631,631,0
|
|
20240228,151900,9459938903,631,622,631,622,38379
|
|
20240228,151800,9435873864,624,625,626,623,4526
|
|
20240228,151700,9433045632,627,625,627,625,2711
|
|
20240228,151600,9431351197,625,628,628,625,19104
|
|
20240228,151500,9419396394,628,625,628,625,8770
|
|
20240228,151400,9413901855,626,626,626,623,740
|
|
20240228,151300,9413439471,626,624,626,623,5205
|
|
20240228,151200,9410193059,625,622,626,622,1403
|
|
20240228,151100,9409319167,621,623,626,621,17568
|
|
20240228,151000,9398358319,623,624,625,623,4319
|
|
20240228,150900,9395664283,624,622,624,622,3802
|
|
20240228,150800,9393292721,623,621,623,621,980
|
|
20240228,150700,9392682920,623,623,624,623,234
|
|
20240228,150600,9392537111,624,623,624,623,4
|
|
20240228,150500,9392534618,623,624,626,620,21757
|
|
20240228,150400,9378948422,622,620,622,620,5661
|
|
20240228,150300,9375430798,622,620,622,618,24381
|
|
20240228,150200,9360333057,620,623,623,620,26672
|
|
20240228,150100,9343796361,620,624,625,620,39396
|
|
20240228,150000,9319275807,625,626,627,625,16585
|
|
20240228,145900,9308907511,627,625,627,625,3890
|
|
20240228,145800,9306473363,626,626,626,625,2769
|
|
20240228,145700,9304742373,626,627,627,626,235
|
|
20240228,145600,9304595194,625,625,625,625,2742
|
|
20240228,145500,9302881444,625,627,627,625,5762
|
|
20240228,145400,9299269270,627,627,627,627,6960
|
|
20240228,145300,9294905350,624,624,627,624,1420
|
|
20240228,145200,9294017698,627,625,627,624,3561
|
|
20240228,145100,9291791987,627,628,629,627,3273
|
|
20240228,145000,9289737619,628,625,628,622,14904
|
|
20240228,144900,9280428739,626,626,627,625,6128
|
|
20240228,144800,9276598040,627,628,628,625,2987
|
|
20240228,144700,9274723174,628,629,630,628,8537
|
|
20240228,144600,9269357320,629,628,630,628,4983
|
|
20240228,144500,9266220710,629,625,630,625,13114
|
|
20240228,144400,9257967218,628,627,628,625,8824
|
|
20240228,144300,9252437636,627,627,628,625,15772
|
|
20240228,144200,9242546171,627,624,627,622,4445
|
|
20240228,144100,9239768266,622,626,626,621,1211
|
|
20240228,144000,9239010441,626,622,626,622,9180
|
|
20240228,143900,9233283821,622,622,622,619,2417
|
|
20240228,143800,9231786870,620,619,622,619,5011
|
|
20240228,143700,9228679492,619,618,619,618,1118
|
|
20240228,143600,9227988407,618,618,618,618,778
|
|
20240228,143500,9227507603,619,617,619,617,2418
|
|
20240228,143400,9226015691,617,618,619,617,3991
|
|
20240228,143300,9223550798,619,619,619,619,109
|
|
20240228,143200,9223483327,620,620,620,620,75
|
|
20240228,143100,9223436827,620,617,620,617,81
|
|
20240228,143000,9223386661,617,617,617,617,793
|
|
20240228,142900,9222897380,617,617,617,617,1387
|
|
20240228,142800,9222041601,616,616,621,616,16074
|
|
20240228,142700,9212082505,616,619,619,614,62157
|
|
20240228,142600,9173888918,619,620,620,619,2679
|
|
20240228,142500,9172230120,620,621,621,619,8182
|
|
20240228,142400,9167157254,622,623,624,622,2615
|
|
20240228,142300,9165528906,623,625,626,623,21687
|
|
20240228,142200,9151975086,625,625,625,625,1672
|
|
20240228,142100,9150930086,624,622,624,622,4939
|
|
20240228,142000,9147853826,622,622,624,622,5660
|
|
20240228,141900,9144332360,620,620,620,620,1800
|
|
20240228,141800,9143216360,621,622,622,621,123
|
|
20240228,141700,9143139877,622,621,624,621,4379
|
|
20240228,141600,9140415339,621,620,621,620,40
|
|
20240228,141500,9140390529,623,621,623,620,6836
|
|
20240228,141400,9136146018,621,622,623,621,8165
|
|
20240228,141300,9131063934,622,617,622,617,2023
|
|
20240228,141200,9129809420,617,618,618,616,7872
|
|
20240228,141100,9124951520,618,618,621,616,3696
|
|
20240228,141000,9122668509,618,618,620,614,5209
|
|
20240228,140900,9119448398,618,615,618,614,5200
|
|
20240228,140800,9116245737,616,617,617,614,1815
|
|
20240228,140700,9115128010,617,614,617,612,8393
|
|
20240228,140600,9109963021,612,614,614,610,48145
|
|
20240228,140500,9080503944,614,617,617,614,2865
|
|
20240228,140400,9078744360,614,617,617,614,22660
|
|
20240228,140300,9064802793,617,620,620,617,21027
|
|
20240228,140200,9051821041,620,620,620,619,11956
|
|
20240228,140100,9044412154,620,620,620,620,3736
|
|
20240228,140000,9042095834,620,618,620,618,6837
|
|
20240228,135900,9037869369,619,619,620,618,9732
|
|
20240228,135800,9031842193,620,619,620,619,4426
|
|
20240228,135700,9029100566,620,619,620,619,3024
|
|
20240228,135600,9027226009,619,620,620,619,7726
|
|
20240228,135500,9022438931,620,619,620,619,483
|
|
20240228,135400,9022139951,618,619,619,618,12310
|
|
20240228,135300,9014524061,618,619,619,618,5124
|
|
20240228,135200,9011355679,619,620,620,619,162
|
|
20240228,135100,9011255240,616,621,621,616,36354
|
|
20240228,135000,8988796172,621,620,621,620,551
|
|
20240228,134900,8988454502,620,620,620,620,299
|
|
20240228,134800,8988269122,619,621,621,619,3705
|
|
20240228,134700,8985970774,621,619,621,618,11112
|
|
20240228,134600,8979087732,618,618,620,618,4776
|
|
20240228,134500,8976129402,618,621,621,618,16003
|
|
20240228,134400,8966236151,618,621,621,618,18045
|
|
20240228,134300,8955068705,620,621,622,620,8522
|
|
20240228,134200,8949782927,622,622,622,622,1000
|
|
20240228,134100,8949160927,621,621,621,621,1970
|
|
20240228,134000,8947937557,620,620,623,619,3783
|
|
20240228,133900,8945592705,620,621,622,620,17141
|
|
20240228,133800,8934958480,621,624,624,620,9604
|
|
20240228,133700,8928988212,625,624,625,623,4791
|
|
20240228,133600,8925997882,623,622,624,622,6148
|
|
20240228,133500,8922170192,623,624,624,622,6913
|
|
20240228,133400,8917864282,624,621,624,620,6246
|
|
20240228,133300,8913984580,622,620,622,619,15654
|
|
20240228,133200,8904261829,619,626,626,619,31906
|
|
20240228,133100,8884419345,627,625,627,624,4346
|
|
20240228,133000,8881703048,628,630,630,628,3412
|
|
20240228,132900,8879553917,629,630,630,622,25595
|
|
20240228,132800,8863545180,630,625,630,625,4192
|
|
20240228,132700,8860916004,625,624,625,624,3002
|
|
20240228,132600,8859042477,624,631,631,624,13220
|
|
20240228,132500,8850741070,631,627,631,627,1685
|
|
20240228,132400,8849682636,630,628,630,627,1194
|
|
20240228,132300,8848933261,630,630,632,630,14778
|
|
20240228,132200,8839622952,630,632,632,630,2942
|
|
20240228,132100,8837767929,632,632,632,632,2
|
|
20240228,132000,8837766665,632,630,632,630,2967
|
|
20240228,131900,8835894914,630,629,630,628,9421
|
|
20240228,131800,8829967298,629,631,631,629,2306
|
|
20240228,131700,8828516448,627,630,632,627,3977
|
|
20240228,131600,8826015407,627,630,631,627,12259
|
|
20240228,131500,8818309107,631,631,631,630,4679
|
|
20240228,131400,8815359840,632,632,633,631,695
|
|
20240228,131300,8814920785,632,633,633,630,4116
|
|
20240228,131200,8812320122,633,631,633,629,4393
|
|
20240228,131100,8809552510,631,634,635,629,14489
|
|
20240228,131000,8800390660,635,630,636,628,12599
|
|
20240228,130900,8792433579,630,638,638,630,18006
|
|
20240228,130800,8781022512,638,638,640,638,38981
|
|
20240228,130700,8756104107,638,635,640,635,37627
|
|
20240228,130600,8732117823,637,631,638,630,90483
|
|
20240228,130500,8674590486,630,625,632,623,23172
|
|
20240228,130400,8660074413,625,625,625,623,2688
|
|
20240228,130300,8658394765,625,625,625,622,6390
|
|
20240228,130200,8654415544,625,625,625,625,19
|
|
20240228,130100,8654403669,625,625,625,624,648
|
|
20240228,130000,8653998680,624,624,625,624,502
|
|
20240228,125900,8653685427,625,625,625,623,2603
|
|
20240228,125800,8652061279,625,622,625,622,6359
|
|
20240228,125700,8648097649,622,623,623,621,26714
|
|
20240228,125600,8631495924,623,624,625,623,5450
|
|
20240228,125500,8628095090,624,624,626,624,3733
|
|
20240228,125400,8625765439,626,626,626,624,6048
|
|
20240228,125300,8621985789,626,626,626,626,4436
|
|
20240228,125200,8619208853,626,624,626,624,4819
|
|
20240228,125100,8616198362,623,624,624,621,2946
|
|
20240228,125000,8614365758,624,625,626,620,58078
|
|
20240228,124900,8578238709,626,625,626,625,7307
|
|
20240228,124800,8573664929,625,625,625,624,1863
|
|
20240228,124700,8572501655,626,628,628,624,8810
|
|
20240228,124600,8566995832,628,629,629,628,310
|
|
20240228,124500,8566800855,625,630,631,624,7905
|
|
20240228,124400,8561840291,631,630,632,623,14325
|
|
20240228,124300,8552830781,630,629,630,627,7395
|
|
20240228,124200,8548179378,627,622,627,622,6522
|
|
20240228,124100,8544104720,624,625,625,622,4661
|
|
20240228,124000,8541197969,626,623,627,621,16097
|
|
20240228,123900,8531194302,626,627,629,626,9328
|
|
20240228,123800,8525334429,622,620,628,620,4890
|
|
20240228,123700,8522297015,620,624,625,620,12625
|
|
20240228,123600,8514453241,624,622,625,622,13068
|
|
20240228,123500,8506291125,625,628,628,621,13382
|
|
20240228,123400,8497937313,620,633,633,620,40189
|
|
20240228,123300,8472628396,634,633,634,631,11518
|
|
20240228,123200,8465347120,634,625,635,625,35369
|
|
20240228,123100,8443066669,628,629,631,622,9281
|
|
20240228,123000,8437262190,631,630,637,630,35392
|
|
20240228,122900,8414817960,638,625,640,624,67916
|
|
20240228,122800,8371845827,625,619,625,619,15975
|
|
20240228,122700,8361913571,618,619,620,618,11053
|
|
20240228,122600,8355079360,619,619,619,618,4563
|
|
20240228,122500,8352258396,620,618,621,618,21182
|
|
20240228,122400,8339128919,615,617,618,615,6138
|
|
20240228,122300,8335343980,619,616,619,616,714
|
|
20240228,122200,8334902274,619,618,619,618,1073
|
|
20240228,122100,8334238090,620,616,620,615,3411
|
|
20240228,122000,8332133438,615,617,620,615,27281
|
|
20240228,121900,8315346897,616,618,619,616,5606
|
|
20240228,121800,8311880701,618,619,619,615,14159
|
|
20240228,121700,8303134199,619,618,619,615,4264
|
|
20240228,121600,8300499244,618,618,620,618,11004
|
|
20240228,121500,8293686150,620,620,620,618,5387
|
|
20240228,121400,8290348822,618,614,618,614,11693
|
|
20240228,121300,8283124172,614,617,618,612,23951
|
|
20240228,121200,8268395055,617,618,619,617,6699
|
|
20240228,121100,8264258682,617,618,618,616,25954
|
|
20240228,121000,8248252922,619,617,620,615,9586
|
|
20240228,120900,8242335273,616,614,617,614,18227
|
|
20240228,120800,8231127842,614,611,627,608,43363
|
|
20240228,120700,8204322460,609,605,610,605,17447
|
|
20240228,120600,8193729060,604,608,609,604,14933
|
|
20240228,120500,8184673160,608,609,611,602,27097
|
|
20240228,120400,8168227072,609,611,611,608,48946
|
|
20240228,120300,8138378751,610,614,614,610,28093
|
|
20240228,120200,8121202294,617,614,617,613,11975
|
|
20240228,120100,8113828061,614,613,614,611,29838
|
|
20240228,120000,8095589408,613,615,615,612,8981
|
|
20240228,115900,8090079505,615,616,616,614,9984
|
|
20240228,115800,8083940102,620,615,621,613,8437
|
|
20240228,115700,8078757465,614,614,614,612,33294
|
|
20240228,115600,8058350852,614,623,623,614,39301
|
|
20240228,115500,8034121254,622,623,624,620,10034
|
|
20240228,115400,8027879948,623,625,625,623,5283
|
|
20240228,115300,8024588394,625,622,625,622,5371
|
|
20240228,115200,8021244235,622,624,624,622,9015
|
|
20240228,115100,8015627856,624,623,625,622,1205
|
|
20240228,115000,8014877149,623,622,623,621,17020
|
|
20240228,114900,8004290249,622,621,622,620,3247
|
|
20240228,114800,8002276263,621,621,622,620,3922
|
|
20240228,114700,7999840731,622,622,622,618,10444
|
|
20240228,114600,7993355623,622,621,622,621,3927
|
|
20240228,114500,7990916842,622,621,622,619,2392
|
|
20240228,114400,7989431562,621,621,622,619,11213
|
|
20240228,114300,7982461123,622,622,622,619,14258
|
|
20240228,114200,7973628776,623,625,625,619,50148
|
|
20240228,114100,7942459771,625,625,626,623,24330
|
|
20240228,114000,7927276450,625,626,627,624,12127
|
|
20240228,113900,7919694871,626,626,627,625,1761
|
|
20240228,113800,7918593238,627,629,629,625,661
|
|
20240228,113700,7918179538,629,625,629,625,441
|
|
20240228,113600,7917903909,624,627,627,623,11928
|
|
20240228,113500,7910455761,629,626,629,625,3246
|
|
20240228,113400,7908425070,626,627,627,625,8335
|
|
20240228,113300,7903209701,627,629,629,627,10196
|
|
20240228,113200,7896807047,630,630,634,630,12269
|
|
20240228,113100,7889063701,630,634,634,630,12029
|
|
20240228,113000,7881464480,634,632,636,632,10632
|
|
20240228,112900,7874732790,632,634,634,632,8034
|
|
20240228,112800,7869645479,635,634,635,633,2838
|
|
20240228,112700,7867847282,635,633,636,630,28729
|
|
20240228,112600,7849669488,633,632,635,632,12636
|
|
20240228,112500,7841663843,631,631,633,631,7527
|
|
20240228,112400,7836912993,631,631,631,630,3429
|
|
20240228,112300,7834751623,630,631,631,630,13463
|
|
20240228,112200,7826259416,631,628,631,628,2938
|
|
20240228,112100,7824410495,628,628,630,628,7761
|
|
20240228,112000,7819524063,628,628,628,627,9179
|
|
20240228,111900,7813759654,627,628,628,627,16788
|
|
20240228,111800,7803220743,627,627,628,627,4793
|
|
20240228,111700,7800214045,628,627,628,626,6812
|
|
20240228,111600,7795944284,627,624,628,624,4470
|
|
20240228,111500,7793153734,627,627,628,623,4689
|
|
20240228,111400,7790224627,627,624,628,624,14027
|
|
20240228,111300,7781437866,624,622,626,621,18960
|
|
20240228,111200,7769614095,622,625,626,620,89975
|
|
20240228,111100,7713553628,625,635,635,625,112764
|
|
20240228,111000,7642694297,635,635,635,632,12044
|
|
20240228,110900,7635061965,633,633,635,633,13379
|
|
20240228,110800,7626588781,635,633,635,632,7301
|
|
20240228,110700,7621968228,633,634,636,633,7998
|
|
20240228,110600,7616898354,633,631,633,631,2430
|
|
20240228,110500,7615360964,633,635,635,631,7709
|
|
20240228,110400,7610483540,635,634,636,631,10304
|
|
20240228,110300,7603954358,633,634,635,632,24167
|
|
20240228,110200,7588649843,631,633,634,630,21551
|
|
20240228,110100,7575038878,633,632,633,631,34764
|
|
20240228,110000,7553078486,631,634,634,631,26962
|
|
20240228,105900,7536023126,634,634,637,633,6943
|
|
20240228,105800,7531618057,632,637,640,632,19277
|
|
20240228,105700,7519378077,637,641,641,637,7664
|
|
20240228,105600,7514475908,641,636,641,635,2081
|
|
20240228,105500,7513146809,636,638,642,635,34669
|
|
20240228,105400,7491081749,639,641,641,639,2419
|
|
20240228,105300,7489533320,642,642,642,641,6589
|
|
20240228,105200,7485308795,642,643,643,641,12925
|
|
20240228,105100,7477001622,643,640,644,637,8557
|
|
20240228,105000,7471530517,640,639,640,635,25149
|
|
20240228,104900,7455508893,641,645,645,638,59200
|
|
20240228,104800,7417519697,645,644,645,644,10420
|
|
20240228,104700,7410808211,644,645,645,642,5007
|
|
20240228,104600,7407582283,642,643,645,642,10156
|
|
20240228,104500,7401042837,643,643,643,641,9452
|
|
20240228,104400,7394970485,643,646,646,642,15943
|
|
20240228,104300,7384688750,646,641,646,640,14965
|
|
20240228,104200,7375082299,641,641,643,639,30544
|
|
20240228,104100,7355512884,640,638,640,638,25069
|
|
20240228,104000,7339489551,638,628,639,627,52892
|
|
20240228,103900,7305895081,628,635,638,627,145313
|
|
20240228,103800,7214395365,638,637,639,633,53997
|
|
20240228,103700,7180097229,637,644,644,637,63410
|
|
20240228,103600,7139484673,644,650,650,640,48808
|
|
20240228,103500,7107970941,645,643,650,640,104586
|
|
20240228,103400,7040655899,642,644,645,642,50790
|
|
20240228,103300,7008017338,645,646,647,643,41089
|
|
20240228,103200,6981560004,647,647,650,642,47972
|
|
20240228,103100,6950572296,648,647,648,644,13830
|
|
20240228,103000,6941631324,647,641,650,641,59134
|
|
20240228,102900,6903492578,642,651,653,642,54882
|
|
20240228,102800,6868063119,652,649,656,644,70798
|
|
20240228,102700,6822001710,649,646,651,643,47567
|
|
20240228,102600,6791153340,649,644,655,642,93514
|
|
20240228,102500,6730540145,644,653,654,644,127632
|
|
20240228,102400,6647889202,653,653,654,649,45725
|
|
20240228,102300,6618115439,650,659,660,650,81319
|
|
20240228,102200,6564999014,659,653,660,649,114800
|
|
20240228,102100,6490044078,653,671,671,653,143657
|
|
20240228,102000,6395179798,671,667,672,666,59825
|
|
20240228,101900,6355136615,668,672,676,663,45516
|
|
20240228,101800,6324768150,673,664,676,663,49372
|
|
20240228,101700,6291677414,662,669,669,662,51758
|
|
20240228,101600,6257263850,669,671,671,662,109079
|
|
20240228,101500,6184701726,670,668,672,666,63771
|
|
20240228,101400,6142009706,668,668,676,664,82177
|
|
20240228,101300,6086906973,665,682,684,662,197687
|
|
20240228,101200,5954023752,682,679,683,673,191316
|
|
20240228,101100,5824116759,679,658,680,658,178683
|
|
20240228,101000,5704621061,658,660,662,658,40646
|
|
20240228,100900,5677803095,659,662,663,656,47738
|
|
20240228,100800,5646343675,662,660,668,656,79050
|
|
20240228,100700,5594017721,661,655,662,654,97296
|
|
20240228,100600,5530032068,656,655,667,647,112713
|
|
20240228,100500,5455990289,655,647,655,644,44092
|
|
20240228,100400,5427397732,646,644,648,643,50024
|
|
20240228,100300,5395141860,646,647,652,641,57292
|
|
20240228,100200,5358091093,649,640,649,639,91760
|
|
20240228,100100,5298894367,642,645,646,640,88135
|
|
20240228,100000,5242261704,644,639,647,639,107669
|
|
20240228,095900,5172924016,639,632,643,632,168008
|
|
20240228,095800,5065737690,632,657,660,626,473074
|
|
20240228,095700,4761299647,656,676,677,654,202835
|
|
20240228,095600,4626239546,677,666,678,661,194995
|
|
20240228,095500,4495903562,666,675,678,657,353478
|
|
20240228,095400,4260621944,675,680,685,674,209287
|
|
20240228,095300,4118581119,678,693,696,675,643021
|
|
20240228,095200,3675924366,693,674,696,672,772742
|
|
20240228,095100,3149017477,672,667,677,665,418086
|
|
20240228,095000,2868217527,667,656,672,651,620042
|
|
20240228,094900,2457117967,656,653,659,647,352235
|
|
20240228,094800,2227063056,657,638,657,634,434949
|
|
20240228,094700,1945930910,638,624,640,623,124469
|
|
20240228,094600,1867336259,623,621,624,618,35592
|
|
20240228,094500,1845243483,622,627,627,622,22727
|
|
20240228,094400,1831033130,627,630,630,622,103768
|
|
20240228,094300,1766144872,630,631,634,623,168509
|
|
20240228,094200,1660360007,631,635,645,613,714026
|
|
20240228,094100,1208089737,637,637,637,637,0
|
|
20240228,094000,1208089737,637,637,637,637,0
|
|
20240228,093900,1208089737,637,615,637,615,203597
|
|
20240228,093800,1080370099,614,615,615,610,46749
|
|
20240228,093700,1051767066,617,615,619,612,26536
|
|
20240228,093600,1035435157,615,609,619,608,32628
|
|
20240228,093500,1015377303,609,609,609,607,9728
|
|
20240228,093400,1009463322,609,609,610,609,3525
|
|
20240228,093300,1007314959,609,607,609,604,29641
|
|
20240228,093200,989297440,608,600,608,600,14829
|
|
20240228,093100,980312741,599,598,605,593,37779
|
|
20240228,093000,957690295,598,598,598,596,13317
|
|
20240228,092900,949742283,600,599,600,597,424
|
|
20240228,092800,949488537,599,600,600,599,1694
|
|
20240228,092700,948473070,596,595,603,593,21536
|
|
20240228,092600,935663619,597,598,598,595,22409
|
|
20240228,092500,922306464,601,601,601,598,4169
|
|
20240228,092400,919804572,598,600,601,598,6663
|
|
20240228,092300,915807579,600,598,600,596,21420
|
|
20240228,092200,903018258,598,604,604,597,5275
|
|
20240228,092100,899847243,605,593,609,592,41339
|
|
20240228,092000,874961247,593,595,595,592,5327
|
|
20240228,091900,871804772,595,594,596,592,21412
|
|
20240228,091800,859088090,594,592,594,591,11560
|
|
20240228,091700,852231184,590,583,591,583,30342
|
|
20240228,091600,834370011,582,595,595,582,60925
|
|
20240228,091500,798526616,595,598,599,590,120694
|
|
20240228,091400,726709667,597,602,602,596,83930
|
|
20240228,091300,676544684,600,596,609,595,91129
|
|
20240228,091200,621943474,596,612,613,592,93935
|
|
20240228,091100,565073834,611,622,629,611,104817
|
|
20240228,091000,499731848,622,619,630,611,316880
|
|
20240228,090900,302450737,619,617,619,607,171018
|
|
20240228,090800,197185395,617,594,618,592,146631
|
|
20240228,090700,108128748,594,592,594,590,49528
|
|
20240228,090600,78813916,592,593,594,591,8675
|
|
20240228,090500,73668463,594,588,594,585,31121
|
|
20240228,090400,55306192,588,586,588,584,27420
|
|
20240228,090300,39261714,585,582,585,582,4690
|
|
20240228,090200,36526317,583,582,583,579,17712
|
|
20240228,090100,26264833,582,585,585,580,34175
|
|
20240228,090000,6420500,583,580,588,580,11044
|