595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185200,2360846785,590,590,590,590,117618
|
|
20240229,185100,2360846785,590,590,590,590,0
|
|
20240229,185000,2360846785,590,590,590,590,0
|
|
20240229,184900,2360846785,590,590,590,590,0
|
|
20240229,184800,2360846785,590,590,590,590,0
|
|
20240229,184700,2360846785,590,590,590,590,0
|
|
20240229,184600,2360846785,590,590,590,590,0
|
|
20240229,184500,2360846785,590,590,590,590,0
|
|
20240229,184400,2360846785,590,590,590,590,0
|
|
20240229,184300,2360846785,590,590,590,590,0
|
|
20240229,184200,2360846785,590,590,590,590,0
|
|
20240229,184100,2360846785,590,590,590,590,0
|
|
20240229,184000,2360846785,590,590,590,590,0
|
|
20240229,183900,2360846785,590,590,590,590,0
|
|
20240229,183800,2360846785,590,590,590,590,0
|
|
20240229,183700,2360846785,590,590,590,590,0
|
|
20240229,183600,2360846785,590,590,590,590,0
|
|
20240229,183500,2360846785,590,590,590,590,0
|
|
20240229,183400,2360846785,590,590,590,590,0
|
|
20240229,183300,2360846785,590,590,590,590,0
|
|
20240229,183200,2360846785,590,590,590,590,0
|
|
20240229,183100,2360846785,590,590,590,590,0
|
|
20240229,183000,2360846785,590,590,590,590,0
|
|
20240229,182900,2360846785,590,590,590,590,0
|
|
20240229,182800,2360846785,590,590,590,590,0
|
|
20240229,182700,2360846785,590,590,590,590,0
|
|
20240229,182600,2360846785,590,590,590,590,0
|
|
20240229,182500,2360846785,590,590,590,590,0
|
|
20240229,182400,2360846785,590,590,590,590,0
|
|
20240229,182300,2360846785,590,590,590,590,0
|
|
20240229,182200,2360846785,590,590,590,590,117618
|
|
20240229,182100,2360846785,590,590,590,590,0
|
|
20240229,182000,2360846785,590,590,590,590,0
|
|
20240229,181900,2360846785,590,590,590,590,0
|
|
20240229,181800,2360846785,590,590,590,590,0
|
|
20240229,181700,2360846785,590,590,590,590,0
|
|
20240229,181600,2360846785,590,590,590,590,0
|
|
20240229,181500,2360846785,590,590,590,590,0
|
|
20240229,181400,2360846785,590,590,590,590,0
|
|
20240229,181300,2360846785,590,590,590,590,0
|
|
20240229,181200,2360846785,590,590,590,590,0
|
|
20240229,181100,2360846785,590,590,590,590,0
|
|
20240229,181000,2360846785,590,590,590,590,0
|
|
20240229,180900,2360846785,590,590,590,590,0
|
|
20240229,180800,2360846785,590,590,590,590,0
|
|
20240229,180700,2360846785,590,590,590,590,0
|
|
20240229,180600,2360846785,590,590,590,590,0
|
|
20240229,180500,2360846785,590,590,590,590,0
|
|
20240229,180400,2360846785,590,590,590,590,0
|
|
20240229,180300,2360846785,590,590,590,590,0
|
|
20240229,180200,2360846785,590,590,590,590,0
|
|
20240229,180100,2360846785,590,590,590,590,0
|
|
20240229,180000,2360846785,590,590,590,590,0
|
|
20240229,175900,2360846785,590,590,590,590,0
|
|
20240229,175800,2360846785,590,590,590,590,0
|
|
20240229,175700,2360846785,590,590,590,590,0
|
|
20240229,175600,2360846785,590,590,590,590,0
|
|
20240229,175500,2360846785,590,590,590,590,0
|
|
20240229,175400,2360846785,590,590,590,590,0
|
|
20240229,175300,2360846785,590,590,590,590,0
|
|
20240229,175200,2360846785,590,590,590,590,117618
|
|
20240229,175100,2360846785,590,590,590,590,0
|
|
20240229,175000,2360846785,590,590,590,590,0
|
|
20240229,174900,2360846785,590,590,590,590,0
|
|
20240229,174800,2360846785,590,590,590,590,0
|
|
20240229,174700,2360846785,590,590,590,590,0
|
|
20240229,174600,2360846785,590,590,590,590,0
|
|
20240229,174500,2360846785,590,590,590,590,0
|
|
20240229,174400,2360846785,590,590,590,590,0
|
|
20240229,174300,2360846785,590,590,590,590,0
|
|
20240229,174200,2360846785,590,590,590,590,0
|
|
20240229,174100,2360846785,590,590,590,590,0
|
|
20240229,174000,2360846785,590,590,590,590,0
|
|
20240229,173900,2360846785,590,590,590,590,0
|
|
20240229,173800,2360846785,590,590,590,590,0
|
|
20240229,173700,2360846785,590,590,590,590,0
|
|
20240229,173600,2360846785,590,590,590,590,0
|
|
20240229,173500,2360846785,590,590,590,590,0
|
|
20240229,173400,2360846785,590,590,590,590,0
|
|
20240229,173300,2360846785,590,590,590,590,0
|
|
20240229,173200,2360846785,590,590,590,590,0
|
|
20240229,173100,2360846785,590,590,590,590,0
|
|
20240229,173000,2360846785,590,590,590,590,0
|
|
20240229,172900,2360846785,590,590,590,590,0
|
|
20240229,172800,2360846785,590,590,590,590,0
|
|
20240229,172700,2360846785,590,590,590,590,0
|
|
20240229,172600,2360846785,590,590,590,590,0
|
|
20240229,172500,2360846785,590,590,590,590,0
|
|
20240229,172400,2360846785,590,590,590,590,0
|
|
20240229,172300,2360846785,590,590,590,590,0
|
|
20240229,172200,2360846785,590,590,590,590,117618
|
|
20240229,172100,2360846785,590,590,590,590,0
|
|
20240229,172000,2360846785,590,590,590,590,0
|
|
20240229,171900,2360846785,590,590,590,590,0
|
|
20240229,171800,2360846785,590,590,590,590,0
|
|
20240229,171700,2360846785,590,590,590,590,0
|
|
20240229,171600,2360846785,590,590,590,590,0
|
|
20240229,171500,2360846785,590,590,590,590,0
|
|
20240229,171400,2360846785,590,590,590,590,0
|
|
20240229,171300,2360846785,590,590,590,590,0
|
|
20240229,171200,2360846785,590,590,590,590,0
|
|
20240229,171100,2360846785,590,590,590,590,0
|
|
20240229,171000,2360846785,590,590,590,590,0
|
|
20240229,170900,2360846785,590,590,590,590,0
|
|
20240229,170800,2360846785,590,590,590,590,0
|
|
20240229,170700,2360846785,590,590,590,590,0
|
|
20240229,170600,2360846785,590,590,590,590,0
|
|
20240229,170500,2360846785,590,590,590,590,0
|
|
20240229,170400,2360846785,590,590,590,590,0
|
|
20240229,170300,2360846785,590,590,590,590,0
|
|
20240229,170200,2360846785,590,590,590,590,0
|
|
20240229,170100,2360846785,590,590,590,590,0
|
|
20240229,170000,2360846785,590,590,590,590,0
|
|
20240229,165900,2360846785,590,590,590,590,0
|
|
20240229,165800,2360846785,590,590,590,590,0
|
|
20240229,165700,2360846785,590,590,590,590,0
|
|
20240229,165600,2360846785,590,590,590,590,0
|
|
20240229,165500,2360846785,590,590,590,590,0
|
|
20240229,165400,2360846785,590,590,590,590,0
|
|
20240229,165300,2360846785,590,590,590,590,0
|
|
20240229,165200,2360846785,590,590,590,590,117618
|
|
20240229,165100,2360846785,590,590,590,590,0
|
|
20240229,165000,2360846785,590,590,590,590,0
|
|
20240229,164900,2360846785,590,590,590,590,0
|
|
20240229,164800,2360846785,590,590,590,590,0
|
|
20240229,164700,2360846785,590,590,590,590,0
|
|
20240229,164600,2360846785,590,590,590,590,0
|
|
20240229,164500,2360846785,590,590,590,590,0
|
|
20240229,164400,2360846785,590,590,590,590,0
|
|
20240229,164300,2360846785,590,590,590,590,0
|
|
20240229,164200,2360846785,590,590,590,590,0
|
|
20240229,164100,2360846785,590,590,590,590,0
|
|
20240229,164000,2360846785,590,590,590,590,0
|
|
20240229,163900,2360846785,590,590,590,590,0
|
|
20240229,163800,2360846785,590,590,590,590,0
|
|
20240229,163700,2360846785,590,590,590,590,0
|
|
20240229,163600,2360846785,590,590,590,590,0
|
|
20240229,163500,2360846785,590,590,590,590,0
|
|
20240229,163400,2360846785,590,590,590,590,0
|
|
20240229,163300,2360846785,590,590,590,590,0
|
|
20240229,163200,2360846785,590,590,590,590,0
|
|
20240229,163100,2360846785,590,590,590,590,0
|
|
20240229,163000,2360846785,590,590,590,590,0
|
|
20240229,162900,2360846785,590,590,590,590,0
|
|
20240229,162800,2360846785,590,590,590,590,0
|
|
20240229,162700,2360846785,590,590,590,590,0
|
|
20240229,162600,2360846785,590,590,590,590,0
|
|
20240229,162500,2360846785,590,590,590,590,0
|
|
20240229,162400,2360846785,590,590,590,590,0
|
|
20240229,162300,2360846785,590,590,590,590,0
|
|
20240229,162200,2360846785,590,590,590,590,117618
|
|
20240229,162100,2360846785,590,590,590,590,0
|
|
20240229,162000,2360846785,590,590,590,590,0
|
|
20240229,161900,2360846785,590,590,590,590,0
|
|
20240229,161800,2360846785,590,590,590,590,0
|
|
20240229,161700,2360846785,590,590,590,590,0
|
|
20240229,161600,2360846785,590,590,590,590,0
|
|
20240229,161500,2360846785,590,590,590,590,0
|
|
20240229,161400,2360846785,590,590,590,590,0
|
|
20240229,161300,2360846785,590,590,590,590,0
|
|
20240229,161200,2360846785,590,590,590,590,0
|
|
20240229,161100,2360846785,590,590,590,590,0
|
|
20240229,161000,2360846785,590,590,590,590,0
|
|
20240229,160900,2360846785,590,590,590,590,0
|
|
20240229,160800,2360846785,590,590,590,590,0
|
|
20240229,160700,2360846785,590,590,590,590,0
|
|
20240229,160600,2360846785,590,590,590,590,0
|
|
20240229,160500,2360846785,590,590,590,590,0
|
|
20240229,160400,2360846785,590,590,590,590,0
|
|
20240229,160300,2360846785,590,590,590,590,0
|
|
20240229,160200,2360846785,590,590,590,590,0
|
|
20240229,160100,2360846785,590,590,590,590,0
|
|
20240229,160000,2360846785,590,590,590,590,0
|
|
20240229,155900,2360846785,590,590,590,590,0
|
|
20240229,155800,2360846785,590,590,590,590,0
|
|
20240229,155700,2360846785,590,590,590,590,0
|
|
20240229,155600,2360846785,590,590,590,590,0
|
|
20240229,155500,2360846785,590,590,590,590,0
|
|
20240229,155400,2360846785,590,590,590,590,0
|
|
20240229,155300,2360846785,590,590,590,590,0
|
|
20240229,155200,2360846785,590,590,590,590,117618
|
|
20240229,155100,2360846785,590,590,590,590,0
|
|
20240229,155000,2360846785,590,590,590,590,0
|
|
20240229,154900,2360846785,590,590,590,590,0
|
|
20240229,154800,2360846785,590,590,590,590,0
|
|
20240229,154700,2360846785,590,590,590,590,0
|
|
20240229,154600,2360846785,590,590,590,590,0
|
|
20240229,154500,2360846785,590,590,590,590,0
|
|
20240229,154400,2360846785,590,590,590,590,0
|
|
20240229,154300,2360846785,590,590,590,590,0
|
|
20240229,154200,2360846785,590,590,590,590,0
|
|
20240229,154100,2360846785,590,590,590,590,0
|
|
20240229,154000,2360846785,590,590,590,590,0
|
|
20240229,153900,2360846785,590,590,590,590,0
|
|
20240229,153800,2360846785,590,590,590,590,0
|
|
20240229,153700,2360846785,590,590,590,590,0
|
|
20240229,153600,2360846785,590,590,590,590,0
|
|
20240229,153500,2360846785,590,590,590,590,0
|
|
20240229,153400,2360846785,590,590,590,590,0
|
|
20240229,153300,2360846785,590,590,590,590,0
|
|
20240229,153200,2360846785,590,590,590,590,0
|
|
20240229,153100,2360846785,590,590,590,590,0
|
|
20240229,153000,2360846785,590,590,590,590,117618
|
|
20240229,152900,2291452165,599,599,599,599,0
|
|
20240229,152800,2291452165,599,599,599,599,0
|
|
20240229,152700,2291452165,599,599,599,599,0
|
|
20240229,152600,2291452165,599,599,599,599,0
|
|
20240229,152500,2291452165,599,599,599,599,0
|
|
20240229,152400,2291452165,599,599,599,599,0
|
|
20240229,152300,2291452165,599,599,599,599,0
|
|
20240229,152200,2291452165,599,599,599,599,0
|
|
20240229,152100,2291452165,599,599,599,599,0
|
|
20240229,152000,2291452165,599,599,599,599,0
|
|
20240229,151900,2291452165,599,598,599,598,9082
|
|
20240229,151800,2286015301,599,598,599,597,4701
|
|
20240229,151700,2283205006,596,598,598,595,22603
|
|
20240229,151600,2269741656,598,599,599,598,4523
|
|
20240229,151500,2267035057,599,599,599,599,3275
|
|
20240229,151400,2265073332,599,597,599,596,6345
|
|
20240229,151300,2261290947,596,599,599,596,998
|
|
20240229,151200,2260695123,599,599,599,599,1578
|
|
20240229,151100,2259749901,597,597,597,597,393
|
|
20240229,151000,2259515280,598,599,600,598,778
|
|
20240229,150900,2259049803,600,599,600,599,301
|
|
20240229,150800,2258869408,599,597,600,596,9283
|
|
20240229,150700,2253321668,597,596,597,596,2403
|
|
20240229,150600,2251889093,596,596,597,596,6981
|
|
20240229,150500,2247727417,596,598,598,596,5661
|
|
20240229,150400,2244348600,598,597,598,596,7374
|
|
20240229,150300,2239949818,598,598,598,597,15500
|
|
20240229,150200,2230693188,599,600,600,598,1432
|
|
20240229,150100,2229836613,598,599,599,598,2800
|
|
20240229,150000,2228161613,599,599,599,599,6410
|
|
20240229,145900,2224322023,599,600,600,599,11215
|
|
20240229,145800,2217602573,600,599,600,599,1380
|
|
20240229,145700,2216775603,599,600,600,599,4939
|
|
20240229,145600,2213817097,600,600,600,600,1507
|
|
20240229,145500,2212912897,599,599,600,599,9499
|
|
20240229,145400,2207222994,599,599,600,599,2520
|
|
20240229,145300,2205713510,599,599,599,599,1973
|
|
20240229,145200,2204531683,599,599,600,599,2186
|
|
20240229,145100,2203222019,599,599,599,599,1500
|
|
20240229,145000,2202323519,599,600,600,599,768
|
|
20240229,144900,2201863410,600,600,600,600,1705
|
|
20240229,144800,2200840410,600,599,600,599,2251
|
|
20240229,144700,2199490472,600,599,600,599,2004
|
|
20240229,144600,2198289913,598,597,598,597,5025
|
|
20240229,144500,2195286963,597,598,599,597,6126
|
|
20240229,144400,2191628288,598,599,599,598,7088
|
|
20240229,144300,2187388562,599,599,600,599,133
|
|
20240229,144200,2187308890,600,600,600,600,2
|
|
20240229,144100,2187307690,599,599,599,598,681
|
|
20240229,144000,2186899772,599,598,599,598,3620
|
|
20240229,143900,2184734941,598,600,600,598,19222
|
|
20240229,143800,2173229838,600,600,600,600,2233
|
|
20240229,143700,2171890038,600,600,600,600,0
|
|
20240229,143600,2171890038,600,600,600,600,0
|
|
20240229,143500,2171890038,600,601,601,600,455
|
|
20240229,143400,2171616586,601,602,602,601,2820
|
|
20240229,143300,2169921746,602,602,602,601,80
|
|
20240229,143200,2169873663,602,602,602,601,5366
|
|
20240229,143100,2166648031,602,601,602,601,7
|
|
20240229,143000,2166643819,602,601,602,601,1259
|
|
20240229,142900,2165887154,601,601,601,601,83
|
|
20240229,142800,2165837271,601,601,601,601,1873
|
|
20240229,142700,2164711598,601,601,601,601,20
|
|
20240229,142600,2164699578,601,600,601,600,2721
|
|
20240229,142500,2163066878,601,601,601,601,965
|
|
20240229,142400,2162486913,600,600,601,600,162
|
|
20240229,142300,2162389673,600,600,600,600,401
|
|
20240229,142200,2162149073,601,601,601,601,675
|
|
20240229,142100,2161743398,600,600,600,600,1399
|
|
20240229,142000,2160903998,601,600,602,600,4315
|
|
20240229,141900,2158310831,601,600,601,600,141
|
|
20240229,141800,2158226221,601,601,601,601,0
|
|
20240229,141700,2158226221,601,600,601,600,17808
|
|
20240229,141600,2147541206,600,600,600,600,4647
|
|
20240229,141500,2144753006,600,600,600,600,19002
|
|
20240229,141400,2133351806,600,600,600,600,4211
|
|
20240229,141300,2130825206,600,601,601,600,3546
|
|
20240229,141200,2128695204,601,602,602,601,2954
|
|
20240229,141100,2126919765,602,602,602,602,0
|
|
20240229,141000,2126919765,602,602,602,602,25
|
|
20240229,140900,2126904715,602,602,602,602,0
|
|
20240229,140800,2126904715,602,602,602,602,5
|
|
20240229,140700,2126901705,602,602,602,601,5
|
|
20240229,140600,2126898696,602,602,602,602,5169
|
|
20240229,140500,2123786958,602,602,602,602,1142
|
|
20240229,140400,2123099474,602,602,602,602,135
|
|
20240229,140300,2123018204,602,602,602,602,894
|
|
20240229,140200,2122480016,602,602,602,602,100
|
|
20240229,140100,2122419816,601,601,601,601,1223
|
|
20240229,140000,2121684793,601,602,602,601,863
|
|
20240229,135900,2121166129,602,602,602,602,1687
|
|
20240229,135800,2120150555,602,600,602,600,14174
|
|
20240229,135700,2111640345,603,603,603,601,6924
|
|
20240229,135600,2107479013,603,603,603,603,0
|
|
20240229,135500,2107479013,603,603,603,603,0
|
|
20240229,135400,2107479013,603,602,603,602,264
|
|
20240229,135300,2107320078,602,601,602,600,2379
|
|
20240229,135200,2105892055,602,602,602,602,200
|
|
20240229,135100,2105771655,603,603,603,603,13
|
|
20240229,135000,2105763816,603,602,603,602,3373
|
|
20240229,134900,2103732950,601,601,601,601,2118
|
|
20240229,134800,2102460032,600,600,600,600,4615
|
|
20240229,134700,2099691032,600,600,600,600,1666
|
|
20240229,134600,2098691432,600,600,600,600,200
|
|
20240229,134500,2098571432,600,600,600,600,2500
|
|
20240229,134400,2097071432,601,601,601,601,11
|
|
20240229,134300,2097064821,601,602,602,601,1550
|
|
20240229,134200,2096133248,602,602,602,602,8
|
|
20240229,134100,2096128432,602,602,602,601,1938
|
|
20240229,134000,2094963685,602,602,602,602,2010
|
|
20240229,133900,2093753665,602,602,602,602,80
|
|
20240229,133800,2093705505,602,602,603,601,819
|
|
20240229,133700,2093213065,602,602,602,602,0
|
|
20240229,133600,2093213065,602,602,602,602,1196
|
|
20240229,133500,2092493073,602,603,603,602,325
|
|
20240229,133400,2092297118,603,603,603,603,0
|
|
20240229,133300,2092297118,603,603,603,603,53
|
|
20240229,133200,2092265159,603,603,603,603,50
|
|
20240229,133100,2092235009,604,604,604,604,140
|
|
20240229,133000,2092150449,604,602,604,602,15236
|
|
20240229,132900,2082960676,602,601,602,601,1301
|
|
20240229,132800,2082178774,601,602,602,601,673
|
|
20240229,132700,2081773730,602,601,602,601,5069
|
|
20240229,132600,2078722202,601,600,601,600,5632
|
|
20240229,132500,2075341260,600,601,601,600,284
|
|
20240229,132400,2075170577,601,601,602,601,3065
|
|
20240229,132300,2073328511,601,600,601,600,748
|
|
20240229,132200,2072879263,600,600,600,600,1072
|
|
20240229,132100,2072236063,600,600,600,600,5746
|
|
20240229,132000,2068788463,600,601,601,600,1005
|
|
20240229,131900,2068184830,604,604,604,601,103
|
|
20240229,131800,2068122621,603,603,603,603,1
|
|
20240229,131700,2068122018,604,604,604,604,0
|
|
20240229,131600,2068122018,604,604,604,604,869
|
|
20240229,131500,2067597142,604,604,604,604,0
|
|
20240229,131400,2067597142,604,601,604,600,3022
|
|
20240229,131300,2065774544,601,601,601,601,514
|
|
20240229,131200,2065465630,600,600,600,600,6946
|
|
20240229,131100,2061298030,601,601,601,598,452
|
|
20240229,131000,2061026638,599,601,601,599,5272
|
|
20240229,130900,2057868705,599,600,600,599,5224
|
|
20240229,130800,2054737052,602,602,602,601,839
|
|
20240229,130700,2054232274,602,602,602,602,478
|
|
20240229,130600,2053944518,600,601,601,600,4655
|
|
20240229,130500,2051150794,602,605,605,602,2364
|
|
20240229,130400,2049725150,602,605,605,602,2448
|
|
20240229,130300,2048244422,603,604,604,603,3782
|
|
20240229,130200,2045963159,603,604,604,603,141
|
|
20240229,130100,2045878134,604,604,604,604,3
|
|
20240229,130000,2045876322,604,603,604,603,89
|
|
20240229,125900,2045822602,603,602,603,602,851
|
|
20240229,125800,2045310250,602,603,603,602,11806
|
|
20240229,125700,2038201838,603,604,604,603,17856
|
|
20240229,125600,2027417815,604,605,605,604,60
|
|
20240229,125500,2027381565,605,604,605,603,2716
|
|
20240229,125400,2025742457,604,603,605,603,902
|
|
20240229,125300,2025198348,603,603,603,603,2315
|
|
20240229,125200,2023802403,603,605,605,603,4389
|
|
20240229,125100,2021153538,604,606,606,604,25
|
|
20240229,125000,2021138398,607,608,608,606,14850
|
|
20240229,124900,2012138435,607,604,607,604,12245
|
|
20240229,124800,2004730691,605,605,606,604,5336
|
|
20240229,124700,2001503225,604,607,607,603,10954
|
|
20240229,124600,1994879093,607,606,607,605,1505
|
|
20240229,124500,1993968076,606,605,606,605,1412
|
|
20240229,124400,1993113412,605,602,605,602,8119
|
|
20240229,124300,1988220542,600,601,601,600,1164
|
|
20240229,124200,1987521899,601,601,601,601,1182
|
|
20240229,124100,1986811517,601,601,601,601,316
|
|
20240229,124000,1986621601,601,601,601,601,1400
|
|
20240229,123900,1985780201,601,601,601,601,409
|
|
20240229,123800,1985534392,601,599,601,599,716
|
|
20240229,123700,1985105098,598,599,599,598,1909
|
|
20240229,123600,1983962212,598,598,598,598,357
|
|
20240229,123500,1983748726,601,601,601,601,2746
|
|
20240229,123400,1982098380,597,597,597,597,11374
|
|
20240229,123300,1975308102,597,597,598,597,900
|
|
20240229,123200,1974770798,597,598,599,597,1352
|
|
20240229,123100,1973961126,598,598,598,598,98
|
|
20240229,123000,1973902522,598,598,598,598,7
|
|
20240229,122900,1973898336,598,598,599,598,1492
|
|
20240229,122800,1973006119,598,599,599,598,3817
|
|
20240229,122700,1970721553,599,599,600,599,16065
|
|
20240229,122600,1961095017,599,600,600,599,4038
|
|
20240229,122500,1958672240,600,601,601,600,3101
|
|
20240229,122400,1956808640,601,601,601,601,1011
|
|
20240229,122300,1956201029,601,601,601,601,0
|
|
20240229,122200,1956201029,601,601,601,601,2253
|
|
20240229,122100,1954846976,603,601,603,601,11000
|
|
20240229,122000,1948221360,601,601,601,601,985
|
|
20240229,121900,1947629375,601,601,602,601,808
|
|
20240229,121800,1947143762,601,601,601,599,211
|
|
20240229,121700,1947017351,601,599,601,599,19
|
|
20240229,121600,1947005968,601,601,601,599,3472
|
|
20240229,121500,1944921864,601,601,602,601,253
|
|
20240229,121400,1944769809,600,600,600,600,900
|
|
20240229,121300,1944229809,600,601,601,600,355
|
|
20240229,121200,1944016808,599,599,599,599,236
|
|
20240229,121100,1943875444,598,599,599,598,1886
|
|
20240229,121000,1942747410,599,599,599,599,583
|
|
20240229,120900,1942398193,599,599,599,599,10
|
|
20240229,120800,1942392203,599,602,602,599,74
|
|
20240229,120700,1942347805,602,602,602,599,191
|
|
20240229,120600,1942232826,602,601,602,601,4426
|
|
20240229,120500,1939568875,602,600,602,600,1545
|
|
20240229,120400,1938639759,600,598,600,598,5914
|
|
20240229,120300,1935101276,598,596,598,596,55
|
|
20240229,120200,1935068478,596,599,599,596,1473
|
|
20240229,120100,1934190567,596,597,597,596,5136
|
|
20240229,120000,1931128242,597,600,600,597,1706
|
|
20240229,115900,1930109751,597,599,599,597,1740
|
|
20240229,115800,1929070965,600,600,600,600,250
|
|
20240229,115700,1928920965,600,597,600,597,1676
|
|
20240229,115600,1927920384,600,600,601,600,3000
|
|
20240229,115500,1926120284,600,599,600,599,10179
|
|
20240229,115400,1920012886,600,597,600,597,568
|
|
20240229,115300,1919673784,600,599,600,596,9531
|
|
20240229,115200,1913987764,599,597,599,597,3663
|
|
20240229,115100,1911799292,597,596,597,596,3716
|
|
20240229,115000,1909580848,596,597,597,596,9458
|
|
20240229,114900,1903943857,596,596,596,596,2079
|
|
20240229,114800,1902704773,596,597,597,596,5542
|
|
20240229,114700,1899397200,598,598,598,598,28
|
|
20240229,114600,1899380456,598,598,598,598,1560
|
|
20240229,114500,1898447576,598,598,598,597,2315
|
|
20240229,114400,1897063306,595,596,597,595,2475
|
|
20240229,114300,1895587021,597,597,597,594,1481
|
|
20240229,114200,1894705239,596,595,596,594,2895
|
|
20240229,114100,1892982820,595,595,595,595,1296
|
|
20240229,114000,1892211700,594,593,594,593,2625
|
|
20240229,113900,1890653608,593,594,594,593,3241
|
|
20240229,113800,1888729220,595,595,595,595,2581
|
|
20240229,113700,1887193525,595,595,595,594,6835
|
|
20240229,113600,1883126778,592,592,592,592,0
|
|
20240229,113500,1883126778,592,592,592,592,0
|
|
20240229,113400,1883126778,592,594,594,592,11751
|
|
20240229,113300,1876153036,594,593,594,592,1424
|
|
20240229,113200,1875307400,592,593,593,591,420
|
|
20240229,113100,1875058662,593,588,593,588,2701
|
|
20240229,113000,1873463600,588,590,591,588,36834
|
|
20240229,112900,1851756138,590,594,594,590,19019
|
|
20240229,112800,1840492379,594,597,597,594,20263
|
|
20240229,112700,1828436725,596,598,598,596,3154
|
|
20240229,112600,1826556333,598,596,598,596,5619
|
|
20240229,112500,1823207155,596,596,596,595,1121
|
|
20240229,112400,1822539339,596,596,596,596,5632
|
|
20240229,112300,1819182667,596,599,599,596,6664
|
|
20240229,112200,1815198974,599,598,599,598,173
|
|
20240229,112100,1815095361,599,602,602,599,3102
|
|
20240229,112000,1813235153,602,602,602,598,2005
|
|
20240229,111900,1812033895,602,602,602,602,757
|
|
20240229,111800,1811578181,602,602,602,602,3912
|
|
20240229,111700,1809223157,602,602,602,602,468
|
|
20240229,111600,1808941421,601,600,603,599,4970
|
|
20240229,111500,1805960116,603,603,603,603,3
|
|
20240229,111400,1805958307,598,603,604,598,23658
|
|
20240229,111300,1791699379,603,603,605,603,9949
|
|
20240229,111200,1785685030,602,598,602,598,10762
|
|
20240229,111100,1779216899,602,594,603,594,18808
|
|
20240229,111000,1767969185,594,594,594,594,15603
|
|
20240229,110900,1758701003,595,595,595,595,0
|
|
20240229,110800,1758701003,595,596,597,595,24142
|
|
20240229,110700,1744329006,596,597,597,596,12828
|
|
20240229,110600,1736682233,597,598,598,597,10162
|
|
20240229,110500,1730615188,598,598,598,597,13249
|
|
20240229,110400,1722697445,598,599,599,597,26164
|
|
20240229,110300,1707053155,599,601,601,599,27614
|
|
20240229,110200,1690488978,601,601,601,600,13420
|
|
20240229,110100,1682428809,601,602,602,601,15726
|
|
20240229,110000,1672974972,602,602,602,602,1484
|
|
20240229,105900,1672081604,603,602,603,601,21481
|
|
20240229,105800,1659170230,602,605,605,600,117858
|
|
20240229,105700,1588273066,605,605,605,604,3587
|
|
20240229,105600,1586104806,605,603,605,603,1048
|
|
20240229,105500,1585472105,604,604,604,603,10384
|
|
20240229,105400,1579209485,604,604,605,604,13805
|
|
20240229,105300,1570870235,605,608,608,605,23847
|
|
20240229,105200,1556431474,608,609,609,608,4107
|
|
20240229,105100,1553932740,609,609,611,609,14329
|
|
20240229,105000,1545195399,610,610,610,609,1218
|
|
20240229,104900,1544452858,611,609,611,609,6143
|
|
20240229,104800,1540706795,609,609,609,609,1100
|
|
20240229,104700,1540036895,608,608,609,608,4332
|
|
20240229,104600,1537403013,606,605,608,605,5375
|
|
20240229,104500,1534150340,605,604,605,604,1774
|
|
20240229,104400,1533078842,604,603,605,603,16255
|
|
20240229,104300,1523276897,603,604,606,603,3619
|
|
20240229,104200,1521091464,603,608,609,602,47179
|
|
20240229,104100,1492585934,609,609,612,608,17446
|
|
20240229,104000,1481938341,610,610,612,609,10673
|
|
20240229,103900,1475423167,611,609,613,609,14803
|
|
20240229,103800,1466368452,611,610,613,608,17792
|
|
20240229,103700,1455497823,611,605,611,605,34650
|
|
20240229,103600,1434378967,606,605,606,604,10823
|
|
20240229,103500,1427831225,604,606,606,604,11548
|
|
20240229,103400,1420849740,606,605,606,603,64711
|
|
20240229,103300,1381767146,605,605,606,605,2228
|
|
20240229,103200,1380419179,606,605,606,605,12393
|
|
20240229,103100,1372919760,605,605,606,605,4385
|
|
20240229,103000,1370265835,607,607,607,606,3004
|
|
20240229,102900,1368444610,606,607,608,606,3401
|
|
20240229,102800,1366383103,608,607,608,607,1271
|
|
20240229,102700,1365611181,607,607,608,607,962
|
|
20240229,102600,1365027221,606,606,606,606,10308
|
|
20240229,102500,1358780573,606,606,607,605,1418
|
|
20240229,102400,1357921373,606,607,608,606,5721
|
|
20240229,102300,1354452020,608,609,609,608,6
|
|
20240229,102200,1354448371,609,608,609,608,846
|
|
20240229,102100,1353933742,608,607,608,607,1032
|
|
20240229,102000,1353307308,607,607,607,607,687
|
|
20240229,101900,1352890299,607,609,609,607,766
|
|
20240229,101800,1352425031,607,605,607,605,3743
|
|
20240229,101700,1350159339,605,605,605,604,4551
|
|
20240229,101600,1347408097,606,605,606,604,5519
|
|
20240229,101500,1344069006,605,608,608,605,4542
|
|
20240229,101400,1341312157,608,610,610,608,354
|
|
20240229,101300,1341096559,610,607,610,607,5222
|
|
20240229,101200,1337926634,607,609,609,607,2248
|
|
20240229,101100,1336559680,610,610,610,609,1055
|
|
20240229,101000,1335916135,610,612,612,610,2493
|
|
20240229,100900,1334395363,610,609,610,609,1328
|
|
20240229,100800,1333585296,608,606,608,606,4245
|
|
20240229,100700,1331010106,606,606,607,604,3085
|
|
20240229,100600,1329142371,606,605,606,604,2540
|
|
20240229,100500,1327605912,605,603,605,603,1719
|
|
20240229,100400,1326568439,603,603,605,603,21390
|
|
20240229,100300,1313664360,604,604,606,602,70155
|
|
20240229,100200,1271357978,605,604,605,604,3043
|
|
20240229,100100,1269517037,604,603,605,603,19970
|
|
20240229,100000,1257460324,602,607,607,602,113144
|
|
20240229,095900,1189042434,608,608,608,607,2585
|
|
20240229,095800,1187471688,607,608,609,607,8322
|
|
20240229,095700,1182412996,608,608,610,608,3611
|
|
20240229,095600,1180217426,608,610,612,608,1132
|
|
20240229,095500,1179527054,612,609,612,609,5450
|
|
20240229,095400,1176207966,609,610,612,609,10682
|
|
20240229,095300,1169701031,610,613,613,610,1186
|
|
20240229,095200,1168974022,613,608,614,608,7432
|
|
20240229,095100,1164422803,612,612,612,612,817
|
|
20240229,095000,1163922799,606,613,613,606,736
|
|
20240229,094900,1163476775,607,606,607,605,28818
|
|
20240229,094800,1146010886,606,608,614,606,15006
|
|
20240229,094700,1136868690,609,612,613,609,3815
|
|
20240229,094600,1134536636,612,614,614,612,7276
|
|
20240229,094500,1130073614,614,614,614,613,6345
|
|
20240229,094400,1126179544,614,612,614,612,10083
|
|
20240229,094300,1119996173,612,611,613,611,1996
|
|
20240229,094200,1118775225,611,609,611,609,532
|
|
20240229,094100,1118451215,609,606,609,606,2450
|
|
20240229,094000,1116959175,609,605,609,605,13047
|
|
20240229,093900,1109048415,605,609,609,604,40201
|
|
20240229,093800,1084702686,608,608,609,608,3215
|
|
20240229,093700,1082747766,608,607,608,607,14221
|
|
20240229,093600,1074103895,608,609,610,608,12118
|
|
20240229,093500,1066727779,610,612,612,610,11848
|
|
20240229,093400,1059489384,613,613,613,612,10683
|
|
20240229,093300,1052945060,612,614,614,612,26250
|
|
20240229,093200,1036856163,614,614,614,613,15819
|
|
20240229,093100,1027143349,614,613,614,611,116108
|
|
20240229,093000,956008326,613,616,616,613,22202
|
|
20240229,092900,942375132,616,613,616,612,10914
|
|
20240229,092800,935671608,613,610,613,610,2784
|
|
20240229,092700,933967804,610,610,611,610,19137
|
|
20240229,092600,922281082,610,612,612,608,8084
|
|
20240229,092500,917346152,615,616,617,610,4851
|
|
20240229,092400,914367260,616,608,616,608,27050
|
|
20240229,092300,897867267,608,606,612,606,8233
|
|
20240229,092200,892858750,605,607,609,602,36194
|
|
20240229,092100,870976419,607,614,614,606,44594
|
|
20240229,092000,843807305,615,618,619,615,23696
|
|
20240229,091900,829194893,616,616,620,616,9711
|
|
20240229,091800,823206941,620,622,623,616,21742
|
|
20240229,091700,809702939,622,609,622,609,17522
|
|
20240229,091600,798938870,610,609,610,608,30499
|
|
20240229,091500,780361036,609,614,614,607,46852
|
|
20240229,091400,751730795,614,620,620,614,73763
|
|
20240229,091300,706285735,620,620,620,619,25085
|
|
20240229,091200,690733248,620,617,620,616,40282
|
|
20240229,091100,665837500,617,616,617,616,27350
|
|
20240229,091000,648966637,616,620,620,616,30856
|
|
20240229,090900,629932011,620,620,620,615,20071
|
|
20240229,090800,617569138,615,613,620,610,36559
|
|
20240229,090700,595189905,613,626,626,612,77381
|
|
20240229,090600,547180972,622,635,635,622,152400
|
|
20240229,090500,451409388,635,642,644,630,65028
|
|
20240229,090400,409999382,644,637,647,633,51297
|
|
20240229,090300,377084305,637,641,641,630,70921
|
|
20240229,090200,332126977,640,656,656,640,147178
|
|
20240229,090100,236690784,656,663,663,651,129983
|
|
20240229,090000,151453870,662,661,673,653,228790
|