628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192500,8132309352,527,527,527,527,24592
|
|
20240228,192400,8132309352,527,527,527,527,0
|
|
20240228,192300,8132309352,527,527,527,527,0
|
|
20240228,192200,8132309352,527,527,527,527,0
|
|
20240228,192100,8132309352,527,527,527,527,0
|
|
20240228,192000,8132309352,527,527,527,527,0
|
|
20240228,191900,8132309352,527,527,527,527,0
|
|
20240228,191800,8132309352,527,527,527,527,0
|
|
20240228,191700,8132309352,527,527,527,527,0
|
|
20240228,191600,8132309352,527,527,527,527,0
|
|
20240228,191500,8132309352,527,527,527,527,0
|
|
20240228,191400,8132309352,527,527,527,527,0
|
|
20240228,191300,8132309352,527,527,527,527,0
|
|
20240228,191200,8132309352,527,527,527,527,0
|
|
20240228,191100,8132309352,527,527,527,527,0
|
|
20240228,191000,8132309352,527,527,527,527,0
|
|
20240228,190900,8132309352,527,527,527,527,0
|
|
20240228,190800,8132309352,527,527,527,527,0
|
|
20240228,190700,8132309352,527,527,527,527,0
|
|
20240228,190600,8132309352,527,527,527,527,0
|
|
20240228,190500,8132309352,527,527,527,527,0
|
|
20240228,190400,8132309352,527,527,527,527,0
|
|
20240228,190300,8132309352,527,527,527,527,0
|
|
20240228,190200,8132309352,527,527,527,527,0
|
|
20240228,190100,8132309352,527,527,527,527,0
|
|
20240228,190000,8132309352,527,527,527,527,0
|
|
20240228,185900,8132309352,527,527,527,527,0
|
|
20240228,185800,8132309352,527,527,527,527,0
|
|
20240228,185700,8132309352,527,527,527,527,0
|
|
20240228,185600,8132309352,527,527,527,527,0
|
|
20240228,185500,8132309352,527,527,527,527,24592
|
|
20240228,185400,8132309352,527,527,527,527,0
|
|
20240228,185300,8132309352,527,527,527,527,0
|
|
20240228,185200,8132309352,527,527,527,527,0
|
|
20240228,185100,8132309352,527,527,527,527,0
|
|
20240228,185000,8132309352,527,527,527,527,0
|
|
20240228,184900,8132309352,527,527,527,527,0
|
|
20240228,184800,8132309352,527,527,527,527,0
|
|
20240228,184700,8132309352,527,527,527,527,0
|
|
20240228,184600,8132309352,527,527,527,527,0
|
|
20240228,184500,8132309352,527,527,527,527,0
|
|
20240228,184400,8132309352,527,527,527,527,0
|
|
20240228,184300,8132309352,527,527,527,527,0
|
|
20240228,184200,8132309352,527,527,527,527,0
|
|
20240228,184100,8132309352,527,527,527,527,0
|
|
20240228,184000,8132309352,527,527,527,527,0
|
|
20240228,183900,8132309352,527,527,527,527,0
|
|
20240228,183800,8132309352,527,527,527,527,0
|
|
20240228,183700,8132309352,527,527,527,527,0
|
|
20240228,183600,8132309352,527,527,527,527,0
|
|
20240228,183500,8132309352,527,527,527,527,0
|
|
20240228,183400,8132309352,527,527,527,527,0
|
|
20240228,183300,8132309352,527,527,527,527,0
|
|
20240228,183200,8132309352,527,527,527,527,0
|
|
20240228,183100,8132309352,527,527,527,527,0
|
|
20240228,183000,8132309352,527,527,527,527,0
|
|
20240228,182900,8132309352,527,527,527,527,0
|
|
20240228,182800,8132309352,527,527,527,527,0
|
|
20240228,182700,8132309352,527,527,527,527,0
|
|
20240228,182600,8132309352,527,527,527,527,0
|
|
20240228,182500,8132309352,527,527,527,527,24592
|
|
20240228,182400,8132309352,527,527,527,527,0
|
|
20240228,182300,8132309352,527,527,527,527,0
|
|
20240228,182200,8132309352,527,527,527,527,0
|
|
20240228,182100,8132309352,527,527,527,527,0
|
|
20240228,182000,8132309352,527,527,527,527,0
|
|
20240228,181900,8132309352,527,527,527,527,0
|
|
20240228,181800,8132309352,527,527,527,527,0
|
|
20240228,181700,8132309352,527,527,527,527,0
|
|
20240228,181600,8132309352,527,527,527,527,0
|
|
20240228,181500,8132309352,527,527,527,527,0
|
|
20240228,181400,8132309352,527,527,527,527,0
|
|
20240228,181300,8132309352,527,527,527,527,0
|
|
20240228,181200,8132309352,527,527,527,527,0
|
|
20240228,181100,8132309352,527,527,527,527,0
|
|
20240228,181000,8132309352,527,527,527,527,0
|
|
20240228,180900,8132309352,527,527,527,527,0
|
|
20240228,180800,8132309352,527,527,527,527,0
|
|
20240228,180700,8132309352,527,527,527,527,0
|
|
20240228,180600,8132309352,527,527,527,527,0
|
|
20240228,180500,8132309352,527,527,527,527,0
|
|
20240228,180400,8132309352,527,527,527,527,0
|
|
20240228,180300,8132309352,527,527,527,527,0
|
|
20240228,180200,8132309352,527,527,527,527,0
|
|
20240228,180100,8132309352,527,527,527,527,0
|
|
20240228,180000,8132309352,527,527,527,527,0
|
|
20240228,175900,8132309352,527,527,527,527,0
|
|
20240228,175800,8132309352,527,527,527,527,0
|
|
20240228,175700,8132309352,527,527,527,527,0
|
|
20240228,175600,8132309352,527,527,527,527,0
|
|
20240228,175500,8132309352,527,527,527,527,24592
|
|
20240228,175400,8132309352,527,527,527,527,0
|
|
20240228,175300,8132309352,527,527,527,527,0
|
|
20240228,175200,8132309352,527,527,527,527,0
|
|
20240228,175100,8132309352,527,527,527,527,0
|
|
20240228,175000,8132309352,527,527,527,527,0
|
|
20240228,174900,8132309352,527,527,527,527,0
|
|
20240228,174800,8132309352,527,527,527,527,0
|
|
20240228,174700,8132309352,527,527,527,527,0
|
|
20240228,174600,8132309352,527,527,527,527,0
|
|
20240228,174500,8132309352,527,527,527,527,0
|
|
20240228,174400,8132309352,527,527,527,527,0
|
|
20240228,174300,8132309352,527,527,527,527,0
|
|
20240228,174200,8132309352,527,527,527,527,0
|
|
20240228,174100,8132309352,527,527,527,527,0
|
|
20240228,174000,8132309352,527,527,527,527,0
|
|
20240228,173900,8132309352,527,527,527,527,0
|
|
20240228,173800,8132309352,527,527,527,527,0
|
|
20240228,173700,8132309352,527,527,527,527,0
|
|
20240228,173600,8132309352,527,527,527,527,0
|
|
20240228,173500,8132309352,527,527,527,527,0
|
|
20240228,173400,8132309352,527,527,527,527,0
|
|
20240228,173300,8132309352,527,527,527,527,0
|
|
20240228,173200,8132309352,527,527,527,527,0
|
|
20240228,173100,8132309352,527,527,527,527,0
|
|
20240228,173000,8132309352,527,527,527,527,0
|
|
20240228,172900,8132309352,527,527,527,527,0
|
|
20240228,172800,8132309352,527,527,527,527,0
|
|
20240228,172700,8132309352,527,527,527,527,0
|
|
20240228,172600,8132309352,527,527,527,527,0
|
|
20240228,172500,8132309352,527,527,527,527,24592
|
|
20240228,172400,8132309352,527,527,527,527,0
|
|
20240228,172300,8132309352,527,527,527,527,0
|
|
20240228,172200,8132309352,527,527,527,527,0
|
|
20240228,172100,8132309352,527,527,527,527,0
|
|
20240228,172000,8132309352,527,527,527,527,0
|
|
20240228,171900,8132309352,527,527,527,527,0
|
|
20240228,171800,8132309352,527,527,527,527,0
|
|
20240228,171700,8132309352,527,527,527,527,0
|
|
20240228,171600,8132309352,527,527,527,527,0
|
|
20240228,171500,8132309352,527,527,527,527,0
|
|
20240228,171400,8132309352,527,527,527,527,0
|
|
20240228,171300,8132309352,527,527,527,527,0
|
|
20240228,171200,8132309352,527,527,527,527,0
|
|
20240228,171100,8132309352,527,527,527,527,0
|
|
20240228,171000,8132309352,527,527,527,527,0
|
|
20240228,170900,8132309352,527,527,527,527,0
|
|
20240228,170800,8132309352,527,527,527,527,0
|
|
20240228,170700,8132309352,527,527,527,527,0
|
|
20240228,170600,8132309352,527,527,527,527,0
|
|
20240228,170500,8132309352,527,527,527,527,0
|
|
20240228,170400,8132309352,527,527,527,527,0
|
|
20240228,170300,8132309352,527,527,527,527,0
|
|
20240228,170200,8132309352,527,527,527,527,0
|
|
20240228,170100,8132309352,527,527,527,527,0
|
|
20240228,170000,8132309352,527,527,527,527,0
|
|
20240228,165900,8132309352,527,527,527,527,0
|
|
20240228,165800,8132309352,527,527,527,527,0
|
|
20240228,165700,8132309352,527,527,527,527,0
|
|
20240228,165600,8132309352,527,527,527,527,0
|
|
20240228,165500,8132309352,527,527,527,527,24592
|
|
20240228,165400,8132309352,527,527,527,527,0
|
|
20240228,165300,8132309352,527,527,527,527,0
|
|
20240228,165200,8132309352,527,527,527,527,0
|
|
20240228,165100,8132309352,527,527,527,527,0
|
|
20240228,165000,8132309352,527,527,527,527,0
|
|
20240228,164900,8132309352,527,527,527,527,0
|
|
20240228,164800,8132309352,527,527,527,527,0
|
|
20240228,164700,8132309352,527,527,527,527,0
|
|
20240228,164600,8132309352,527,527,527,527,0
|
|
20240228,164500,8132309352,527,527,527,527,0
|
|
20240228,164400,8132309352,527,527,527,527,0
|
|
20240228,164300,8132309352,527,527,527,527,0
|
|
20240228,164200,8132309352,527,527,527,527,0
|
|
20240228,164100,8132309352,527,527,527,527,0
|
|
20240228,164000,8132309352,527,527,527,527,0
|
|
20240228,163900,8132309352,527,527,527,527,0
|
|
20240228,163800,8132309352,527,527,527,527,0
|
|
20240228,163700,8132309352,527,527,527,527,0
|
|
20240228,163600,8132309352,527,527,527,527,0
|
|
20240228,163500,8132309352,527,527,527,527,0
|
|
20240228,163400,8132309352,527,527,527,527,0
|
|
20240228,163300,8132309352,527,527,527,527,0
|
|
20240228,163200,8132309352,527,527,527,527,0
|
|
20240228,163100,8132309352,527,527,527,527,0
|
|
20240228,163000,8132309352,527,527,527,527,0
|
|
20240228,162900,8132309352,527,527,527,527,0
|
|
20240228,162800,8132309352,527,527,527,527,0
|
|
20240228,162700,8132309352,527,527,527,527,0
|
|
20240228,162600,8132309352,527,527,527,527,0
|
|
20240228,162500,8132309352,527,527,527,527,24592
|
|
20240228,162400,8132309352,527,527,527,527,0
|
|
20240228,162300,8132309352,527,527,527,527,0
|
|
20240228,162200,8132309352,527,527,527,527,0
|
|
20240228,162100,8132309352,527,527,527,527,0
|
|
20240228,162000,8132309352,527,527,527,527,0
|
|
20240228,161900,8132309352,527,527,527,527,0
|
|
20240228,161800,8132309352,527,527,527,527,0
|
|
20240228,161700,8132309352,527,527,527,527,0
|
|
20240228,161600,8132309352,527,527,527,527,0
|
|
20240228,161500,8132309352,527,527,527,527,0
|
|
20240228,161400,8132309352,527,527,527,527,0
|
|
20240228,161300,8132309352,527,527,527,527,0
|
|
20240228,161200,8132309352,527,527,527,527,0
|
|
20240228,161100,8132309352,527,527,527,527,0
|
|
20240228,161000,8132309352,527,527,527,527,0
|
|
20240228,160900,8132309352,527,527,527,527,0
|
|
20240228,160800,8132309352,527,527,527,527,0
|
|
20240228,160700,8132309352,527,527,527,527,0
|
|
20240228,160600,8132309352,527,527,527,527,0
|
|
20240228,160500,8132309352,527,527,527,527,0
|
|
20240228,160400,8132309352,527,527,527,527,0
|
|
20240228,160300,8132309352,527,527,527,527,0
|
|
20240228,160200,8132309352,527,527,527,527,0
|
|
20240228,160100,8132309352,527,527,527,527,0
|
|
20240228,160000,8132309352,527,527,527,527,0
|
|
20240228,155900,8132309352,527,527,527,527,0
|
|
20240228,155800,8132309352,527,527,527,527,0
|
|
20240228,155700,8132309352,527,527,527,527,0
|
|
20240228,155600,8132309352,527,527,527,527,0
|
|
20240228,155500,8132309352,527,527,527,527,24592
|
|
20240228,155400,8132309352,527,527,527,527,0
|
|
20240228,155300,8132309352,527,527,527,527,0
|
|
20240228,155200,8132309352,527,527,527,527,0
|
|
20240228,155100,8132309352,527,527,527,527,0
|
|
20240228,155000,8132309352,527,527,527,527,0
|
|
20240228,154900,8132309352,527,527,527,527,0
|
|
20240228,154800,8132309352,527,527,527,527,0
|
|
20240228,154700,8132309352,527,527,527,527,0
|
|
20240228,154600,8132309352,527,527,527,527,0
|
|
20240228,154500,8132309352,527,527,527,527,0
|
|
20240228,154400,8132309352,527,527,527,527,0
|
|
20240228,154300,8132309352,527,527,527,527,0
|
|
20240228,154200,8132309352,527,527,527,527,0
|
|
20240228,154100,8132309352,527,527,527,527,0
|
|
20240228,154000,8132309352,527,527,527,527,0
|
|
20240228,153900,8132309352,527,527,527,527,0
|
|
20240228,153800,8132309352,527,527,527,527,0
|
|
20240228,153700,8132309352,527,527,527,527,0
|
|
20240228,153600,8132309352,527,527,527,527,0
|
|
20240228,153500,8132309352,527,527,527,527,0
|
|
20240228,153400,8132309352,527,527,527,527,0
|
|
20240228,153300,8132309352,527,527,527,527,0
|
|
20240228,153200,8132309352,527,527,527,527,0
|
|
20240228,153100,8132309352,527,527,527,527,0
|
|
20240228,153000,8132309352,527,527,527,527,24592
|
|
20240228,152900,8119349368,527,527,527,527,0
|
|
20240228,152800,8119349368,527,527,527,527,0
|
|
20240228,152700,8119349368,527,527,527,527,0
|
|
20240228,152600,8119349368,527,527,527,527,0
|
|
20240228,152500,8119349368,527,527,527,527,0
|
|
20240228,152400,8119349368,527,527,527,527,0
|
|
20240228,152300,8119349368,527,527,527,527,0
|
|
20240228,152200,8119349368,527,527,527,527,0
|
|
20240228,152100,8119349368,527,527,527,527,0
|
|
20240228,152000,8119349368,527,527,527,527,0
|
|
20240228,151900,8119349368,527,526,527,524,10162
|
|
20240228,151800,8114006872,525,523,525,523,17998
|
|
20240228,151700,8104572010,523,523,523,522,518
|
|
20240228,151600,8104301207,522,523,523,522,2593
|
|
20240228,151500,8102945483,522,521,522,521,9671
|
|
20240228,151400,8097903089,521,522,522,520,5629
|
|
20240228,151300,8094975891,520,520,520,520,10282
|
|
20240228,151200,8089629251,524,521,524,520,3849
|
|
20240228,151100,8087623924,521,522,525,520,14373
|
|
20240228,151000,8080146356,522,522,523,522,98
|
|
20240228,150900,8080095197,522,523,525,522,2151
|
|
20240228,150800,8078971254,526,525,526,523,300
|
|
20240228,150700,8078813503,526,525,528,521,11927
|
|
20240228,150600,8072524992,520,524,524,520,18413
|
|
20240228,150500,8062935950,524,523,524,523,2153
|
|
20240228,150400,8061809357,523,525,525,523,15412
|
|
20240228,150300,8053734319,525,524,527,524,1690
|
|
20240228,150200,8052847555,525,525,525,524,17362
|
|
20240228,150100,8043748877,525,525,525,524,719
|
|
20240228,150000,8043371411,523,525,527,522,485
|
|
20240228,145900,8043118194,522,524,529,522,3651
|
|
20240228,145800,8041191718,520,522,522,520,26416
|
|
20240228,145700,8027447576,522,522,522,522,116
|
|
20240228,145600,8027387024,522,523,523,522,7135
|
|
20240228,145500,8023655640,524,525,525,524,4023
|
|
20240228,145400,8021543587,527,525,527,525,226
|
|
20240228,145300,8021424923,525,528,528,525,3716
|
|
20240228,145200,8019465017,525,525,528,525,1825
|
|
20240228,145100,8018501561,525,525,525,525,290
|
|
20240228,145000,8018349311,525,527,529,525,882
|
|
20240228,144900,8017883943,527,529,529,527,7
|
|
20240228,144800,8017880250,531,524,532,524,26237
|
|
20240228,144700,8004065228,523,524,524,523,2006
|
|
20240228,144600,8003016089,523,524,524,523,3471
|
|
20240228,144500,8001200733,523,524,524,523,1734
|
|
20240228,144400,8000293407,525,522,526,522,192
|
|
20240228,144300,8000192836,522,522,522,521,554
|
|
20240228,144200,7999903652,522,523,523,522,3040
|
|
20240228,144100,7998316192,523,526,526,522,245
|
|
20240228,144000,7998188258,522,523,526,522,72
|
|
20240228,143900,7998150603,522,523,527,522,4871
|
|
20240228,143800,7995605994,523,522,528,521,4878
|
|
20240228,143700,7993060293,522,528,528,522,938
|
|
20240228,143600,7992569060,525,528,528,525,5
|
|
20240228,143500,7992566432,525,525,525,525,5
|
|
20240228,143400,7992563807,528,526,531,525,18983
|
|
20240228,143300,7982527233,526,523,526,522,8258
|
|
20240228,143200,7978198122,523,525,525,521,6812
|
|
20240228,143100,7974644319,525,522,526,522,8609
|
|
20240228,143000,7970150096,522,528,528,520,40599
|
|
20240228,142900,7948928770,528,528,528,526,2607
|
|
20240228,142800,7947554010,528,527,528,526,2195
|
|
20240228,142700,7946396337,526,526,527,526,2069
|
|
20240228,142600,7945307382,526,527,527,526,616
|
|
20240228,142500,7944982754,527,527,527,525,277
|
|
20240228,142400,7944837191,527,529,529,525,1662
|
|
20240228,142300,7943964343,529,526,529,525,1492
|
|
20240228,142200,7943180813,526,526,530,525,5288
|
|
20240228,142100,7940396605,525,526,526,524,2102
|
|
20240228,142000,7939291713,526,524,526,523,10609
|
|
20240228,141900,7933732273,524,525,525,523,2018
|
|
20240228,141800,7932675014,525,525,526,523,3132
|
|
20240228,141700,7931030798,525,525,525,524,1109
|
|
20240228,141600,7930449612,525,526,526,524,606
|
|
20240228,141500,7930131441,526,526,526,523,1905
|
|
20240228,141400,7929129602,526,528,528,523,329
|
|
20240228,141300,7928956405,528,529,529,523,16980
|
|
20240228,141200,7920047015,526,528,528,524,4524
|
|
20240228,141100,7917666661,527,527,527,527,2082
|
|
20240228,141000,7916569447,527,527,527,527,572
|
|
20240228,140900,7916268003,527,530,535,526,5259
|
|
20240228,140800,7913495635,529,526,530,526,11971
|
|
20240228,140700,7907163640,526,527,527,524,17309
|
|
20240228,140600,7898069208,527,535,535,527,23489
|
|
20240228,140500,7885615252,535,534,535,533,7466
|
|
20240228,140400,7881631687,535,534,536,533,5590
|
|
20240228,140300,7878641396,533,537,537,533,2317
|
|
20240228,140200,7877401731,536,534,536,534,7304
|
|
20240228,140100,7873494364,534,533,535,533,8065
|
|
20240228,140000,7869190231,533,533,536,533,2481
|
|
20240228,135900,7867867785,533,534,537,533,2295
|
|
20240228,135800,7866643410,534,532,537,532,1508
|
|
20240228,135700,7865839193,532,540,540,532,8704
|
|
20240228,135600,7861200960,532,546,546,531,32049
|
|
20240228,135500,7843801954,546,546,546,546,5882
|
|
20240228,135400,7840590382,547,547,548,546,1367
|
|
20240228,135300,7839843042,547,547,547,546,6386
|
|
20240228,135200,7836350057,547,547,547,547,1612
|
|
20240228,135100,7835468293,547,548,548,547,1456
|
|
20240228,135000,7834670620,548,550,550,548,6
|
|
20240228,134900,7834667330,548,548,550,548,45
|
|
20240228,134800,7834642668,548,548,548,548,5
|
|
20240228,134700,7834639928,550,549,550,548,1606
|
|
20240228,134600,7833759336,549,550,550,549,132
|
|
20240228,134500,7833686740,548,549,550,548,12005
|
|
20240228,134400,7827084052,548,549,549,548,2866
|
|
20240228,134300,7825513036,549,549,550,549,7324
|
|
20240228,134200,7821490160,550,550,550,549,6528
|
|
20240228,134100,7817900170,550,550,550,550,4893
|
|
20240228,134000,7815209020,549,550,550,549,1769
|
|
20240228,133900,7814237798,550,549,550,549,604
|
|
20240228,133800,7813905602,549,550,550,549,1124
|
|
20240228,133700,7813287407,550,550,550,549,8041
|
|
20240228,133600,7808868587,550,552,552,550,3587
|
|
20240228,133500,7806892906,552,552,552,552,3010
|
|
20240228,133400,7805231386,552,552,552,552,38
|
|
20240228,133300,7805210410,552,552,553,552,22
|
|
20240228,133200,7805198256,553,552,553,552,613
|
|
20240228,133100,7804859273,552,553,553,551,14
|
|
20240228,133000,7804851538,551,551,551,551,305
|
|
20240228,132900,7804683483,550,550,550,550,4
|
|
20240228,132800,7804681283,550,550,550,550,5
|
|
20240228,132700,7804678533,550,553,553,550,5133
|
|
20240228,132600,7801846383,553,554,554,552,5522
|
|
20240228,132500,7798789543,554,552,555,552,692
|
|
20240228,132400,7798406810,552,551,553,551,12948
|
|
20240228,132300,7791260299,551,550,551,550,723
|
|
20240228,132200,7790862249,550,550,550,550,223
|
|
20240228,132100,7790739599,550,548,550,547,2689
|
|
20240228,132000,7789266029,548,548,548,548,2020
|
|
20240228,131900,7788159069,547,548,548,547,5640
|
|
20240228,131800,7785070689,547,549,549,547,5042
|
|
20240228,131700,7782302695,547,547,547,547,1244
|
|
20240228,131600,7781622227,547,549,549,547,9198
|
|
20240228,131500,7776580801,549,550,550,549,3666
|
|
20240228,131400,7774567732,550,554,554,549,7471
|
|
20240228,131300,7770445373,554,555,555,552,535
|
|
20240228,131200,7770149969,552,555,557,552,2142
|
|
20240228,131100,7768963967,555,555,556,555,5724
|
|
20240228,131000,7765785529,556,556,556,552,19299
|
|
20240228,130900,7755072363,556,551,557,550,15226
|
|
20240228,130800,7746660225,550,547,550,547,8014
|
|
20240228,130700,7742264549,547,547,549,546,26739
|
|
20240228,130600,7727652680,546,548,550,546,2496
|
|
20240228,130500,7726284572,546,545,546,544,14755
|
|
20240228,130400,7718242029,546,550,551,545,29472
|
|
20240228,130300,7702098901,550,553,553,550,13155
|
|
20240228,130200,7694849366,553,553,554,553,3037
|
|
20240228,130100,7693169226,553,552,553,552,1173
|
|
20240228,130000,7692520784,552,554,554,552,8612
|
|
20240228,125900,7687755946,554,553,555,552,2818
|
|
20240228,125800,7686193697,553,554,555,551,19984
|
|
20240228,125700,7675154589,554,555,555,554,2143
|
|
20240228,125600,7673966914,555,554,555,554,5986
|
|
20240228,125500,7670645486,554,556,556,554,7397
|
|
20240228,125400,7666534071,556,557,557,553,1631
|
|
20240228,125300,7665628066,556,557,562,552,7885
|
|
20240228,125200,7661267948,556,558,558,556,4553
|
|
20240228,125100,7658735903,557,558,558,557,1456
|
|
20240228,125000,7657924060,557,564,564,552,26669
|
|
20240228,124900,7643001094,564,566,566,564,11103
|
|
20240228,124800,7636738441,566,567,568,564,20744
|
|
20240228,124700,7625007309,568,568,571,568,2498
|
|
20240228,124600,7623587942,568,571,571,568,94
|
|
20240228,124500,7623534547,568,569,569,568,109
|
|
20240228,124400,7623472535,567,567,569,566,2624
|
|
20240228,124300,7621984762,566,573,574,566,50066
|
|
20240228,124200,7593557008,570,571,571,570,320
|
|
20240228,124100,7593374598,571,572,574,571,9176
|
|
20240228,124000,7588135047,572,572,572,572,4
|
|
20240228,123900,7588132759,571,574,574,571,618
|
|
20240228,123800,7587779350,574,573,574,573,2906
|
|
20240228,123700,7586112702,573,571,573,571,4206
|
|
20240228,123600,7583708501,570,569,570,569,3146
|
|
20240228,123500,7581918426,569,569,569,569,1938
|
|
20240228,123400,7580815704,569,571,571,569,831
|
|
20240228,123300,7580342026,571,572,572,571,5297
|
|
20240228,123200,7577317434,571,572,573,571,6259
|
|
20240228,123100,7573742370,571,570,573,570,878
|
|
20240228,123000,7573241878,568,568,568,568,4
|
|
20240228,122900,7573239606,568,569,569,568,605
|
|
20240228,122800,7572895721,568,569,573,568,1939
|
|
20240228,122700,7571791227,573,572,573,569,1002
|
|
20240228,122600,7571218078,569,572,572,567,1337
|
|
20240228,122500,7570457326,567,568,568,567,7305
|
|
20240228,122400,7566312462,568,568,572,568,287
|
|
20240228,122300,7566148914,568,571,571,568,2077
|
|
20240228,122200,7564966130,571,567,571,567,4812
|
|
20240228,122100,7562235716,567,571,571,567,3431
|
|
20240228,122000,7560287045,570,573,574,570,5031
|
|
20240228,121900,7557414150,572,573,573,572,1528
|
|
20240228,121800,7556539986,573,573,573,573,6465
|
|
20240228,121700,7552835541,573,573,573,573,738
|
|
20240228,121600,7552412667,573,578,578,573,30105
|
|
20240228,121500,7535104081,577,577,577,576,3547
|
|
20240228,121400,7533057467,578,576,579,576,3385
|
|
20240228,121300,7531103091,577,579,581,577,9438
|
|
20240228,121200,7525629717,580,578,580,574,6308
|
|
20240228,121100,7521983520,580,575,581,575,29809
|
|
20240228,121000,7504734362,574,574,577,573,17204
|
|
20240228,120900,7494826036,573,572,573,571,5217
|
|
20240228,120800,7491839877,571,570,571,569,8614
|
|
20240228,120700,7486931477,570,569,570,569,964
|
|
20240228,120600,7486382932,570,569,571,569,12891
|
|
20240228,120500,7479035632,569,566,569,566,5060
|
|
20240228,120400,7476170375,569,567,570,567,1312
|
|
20240228,120300,7475425197,567,567,567,566,1137
|
|
20240228,120200,7474780567,567,566,567,566,11014
|
|
20240228,120100,7468543639,566,567,570,566,879
|
|
20240228,120000,7468044919,566,565,566,565,6075
|
|
20240228,115900,7464611152,566,566,569,565,3681
|
|
20240228,115800,7462528935,566,567,570,565,3506
|
|
20240228,115700,7460543074,567,567,570,567,885
|
|
20240228,115600,7460041216,567,571,571,567,13525
|
|
20240228,115500,7452369172,568,569,569,567,21849
|
|
20240228,115400,7439960640,569,569,572,569,2024
|
|
20240228,115300,7438808927,569,569,569,568,3791
|
|
20240228,115200,7436652675,569,569,569,569,4
|
|
20240228,115100,7436650399,573,568,573,567,11979
|
|
20240228,115000,7429846852,568,572,573,568,9681
|
|
20240228,114900,7424342387,572,572,572,572,4
|
|
20240228,114800,7424340099,573,572,573,570,3579
|
|
20240228,114700,7422293796,571,570,571,570,5027
|
|
20240228,114600,7419423383,570,570,571,570,1010
|
|
20240228,114500,7418846975,569,569,569,569,71
|
|
20240228,114400,7418806576,569,569,569,569,17
|
|
20240228,114300,7418796903,571,573,573,568,1623
|
|
20240228,114200,7417874673,569,569,569,569,9534
|
|
20240228,114100,7412449827,569,569,570,569,1927
|
|
20240228,114000,7411353363,569,571,572,569,9212
|
|
20240228,113900,7406099514,571,572,573,571,7104
|
|
20240228,113800,7402042597,572,572,574,571,6369
|
|
20240228,113700,7398398362,574,572,574,572,2859
|
|
20240228,113600,7396761924,572,573,574,572,905
|
|
20240228,113500,7396243788,572,573,573,572,3504
|
|
20240228,113400,7394238120,573,575,576,573,3089
|
|
20240228,113300,7392466639,573,573,575,573,6165
|
|
20240228,113200,7388933793,573,572,573,572,5822
|
|
20240228,113100,7385598955,573,575,575,573,4879
|
|
20240228,113000,7382798117,576,578,581,576,2909
|
|
20240228,112900,7381121042,572,583,583,572,29398
|
|
20240228,112800,7364146097,583,584,585,579,10067
|
|
20240228,112700,7358308938,580,585,586,580,25131
|
|
20240228,112600,7343700659,585,582,588,579,19905
|
|
20240228,112500,7332120065,582,580,582,578,9199
|
|
20240228,112400,7326781030,579,579,580,579,6194
|
|
20240228,112300,7323189170,580,580,580,576,7600
|
|
20240228,112200,7318788023,580,574,580,573,7944
|
|
20240228,112100,7314216255,575,577,581,573,20482
|
|
20240228,112000,7302419457,577,584,584,576,21665
|
|
20240228,111900,7289886255,578,576,587,575,92296
|
|
20240228,111800,7236174235,576,568,576,568,47133
|
|
20240228,111700,7209209585,569,568,569,567,6563
|
|
20240228,111600,7205481820,568,565,568,565,2804
|
|
20240228,111500,7203896068,566,568,568,566,8222
|
|
20240228,111400,7199229835,568,567,569,565,29214
|
|
20240228,111300,7182667069,563,571,571,562,33634
|
|
20240228,111200,7163664148,568,568,571,563,41887
|
|
20240228,111100,7139885027,569,564,569,560,66279
|
|
20240228,111000,7102609324,564,568,568,562,12519
|
|
20240228,110900,7095551255,568,563,571,563,14603
|
|
20240228,110800,7087264400,563,565,566,562,12719
|
|
20240228,110700,7080100574,565,571,573,561,58320
|
|
20240228,110600,7047099808,571,572,573,571,3555
|
|
20240228,110500,7045065268,573,571,574,570,44105
|
|
20240228,110400,7019858743,571,568,571,567,45420
|
|
20240228,110300,6993980857,568,575,577,568,57620
|
|
20240228,110200,6960920406,574,573,580,572,80656
|
|
20240228,110100,6914593169,586,586,586,586,0
|
|
20240228,110000,6914593169,586,586,586,586,0
|
|
20240228,105900,6914593169,586,592,592,586,33594
|
|
20240228,105800,6894813648,593,606,607,592,93770
|
|
20240228,105700,6838490078,607,610,610,607,56132
|
|
20240228,105600,6804407642,610,611,611,608,17496
|
|
20240228,105500,6793736630,611,613,613,610,2051
|
|
20240228,105400,6792484405,613,613,614,610,6842
|
|
20240228,105300,6788292384,613,614,614,608,6080
|
|
20240228,105200,6784564926,614,610,615,610,4370
|
|
20240228,105100,6781894313,610,610,610,608,10575
|
|
20240228,105000,6775464127,610,612,613,607,18571
|
|
20240228,104900,6764131918,612,613,615,612,54726
|
|
20240228,104800,6730558493,613,612,613,611,14028
|
|
20240228,104700,6721967634,612,608,612,608,7565
|
|
20240228,104600,6717343986,608,612,613,608,2989
|
|
20240228,104500,6715519807,612,609,612,608,6907
|
|
20240228,104400,6711309322,609,609,613,608,11401
|
|
20240228,104300,6704371969,609,609,613,608,4459
|
|
20240228,104200,6701649763,609,613,614,607,40470
|
|
20240228,104100,6676980966,614,610,614,609,16480
|
|
20240228,104000,6666902090,609,611,611,609,13374
|
|
20240228,103900,6658745953,610,614,615,610,20518
|
|
20240228,103800,6646200275,615,617,617,614,15374
|
|
20240228,103700,6636733711,618,624,624,615,28547
|
|
20240228,103600,6619069805,624,615,625,613,39766
|
|
20240228,103500,6594372213,620,617,625,613,49787
|
|
20240228,103400,6563489932,617,616,618,612,16126
|
|
20240228,103300,6553596228,616,610,616,609,13436
|
|
20240228,103200,6545375860,611,613,613,610,28635
|
|
20240228,103100,6527869225,613,612,616,612,29113
|
|
20240228,103000,6510022446,615,607,616,607,72181
|
|
20240228,102900,6465933578,607,608,609,606,29713
|
|
20240228,102800,6447890477,609,610,611,605,43005
|
|
20240228,102700,6421731130,611,612,614,604,64458
|
|
20240228,102600,6382522498,613,618,618,607,73950
|
|
20240228,102500,6337287895,617,630,630,617,121254
|
|
20240228,102400,6261745367,630,635,636,628,147595
|
|
20240228,102300,6168512204,635,638,638,635,14166
|
|
20240228,102200,6159512361,636,636,638,635,12326
|
|
20240228,102100,6151683712,635,636,636,635,23574
|
|
20240228,102000,6136695896,635,642,642,635,38884
|
|
20240228,101900,6111981588,638,642,643,637,17082
|
|
20240228,101800,6101065500,642,640,644,640,6018
|
|
20240228,101700,6097201184,640,640,641,638,9749
|
|
20240228,101600,6090978750,642,640,645,638,9978
|
|
20240228,101500,6084568851,640,638,640,637,11900
|
|
20240228,101400,6076976145,638,638,639,637,13318
|
|
20240228,101300,6068479448,638,638,640,638,34212
|
|
20240228,101200,6046637274,638,641,641,638,38787
|
|
20240228,101100,6021844479,641,639,643,638,3046
|
|
20240228,101000,6019894663,638,643,643,636,83547
|
|
20240228,100900,5966492974,643,646,646,643,12787
|
|
20240228,100800,5958254886,646,648,648,645,5535
|
|
20240228,100700,5954681742,646,648,649,645,8208
|
|
20240228,100600,5949377167,648,646,649,645,12062
|
|
20240228,100500,5941571497,646,653,653,645,15626
|
|
20240228,100400,5931468477,653,648,657,645,56862
|
|
20240228,100300,5894431977,650,647,650,643,13573
|
|
20240228,100200,5885661211,646,644,650,643,32480
|
|
20240228,100100,5864648938,644,641,645,641,13044
|
|
20240228,100000,5856261927,641,644,644,641,3602
|
|
20240228,095900,5853951753,641,641,644,640,5086
|
|
20240228,095800,5850692569,645,643,646,640,19343
|
|
20240228,095700,5838261206,643,644,646,643,8779
|
|
20240228,095600,5832611468,646,647,648,642,42820
|
|
20240228,095500,5804946800,648,645,649,642,27447
|
|
20240228,095400,5787196458,642,641,645,638,23874
|
|
20240228,095300,5771918503,640,638,640,636,39162
|
|
20240228,095200,5746929428,638,642,642,638,17887
|
|
20240228,095100,5735474711,642,645,645,642,13580
|
|
20240228,095000,5726750781,647,647,649,645,29807
|
|
20240228,094900,5707452062,648,640,649,640,38754
|
|
20240228,094800,5682449676,643,637,643,637,37349
|
|
20240228,094700,5658620730,637,642,642,636,50587
|
|
20240228,094600,5626279472,642,642,643,641,19936
|
|
20240228,094500,5613491143,642,643,645,642,37716
|
|
20240228,094400,5589229054,644,646,646,644,65293
|
|
20240228,094300,5547158476,646,648,650,645,70931
|
|
20240228,094200,5501363724,646,642,652,641,51827
|
|
20240228,094100,5467994530,642,648,655,640,82016
|
|
20240228,094000,5415134130,647,657,658,647,97276
|
|
20240228,093900,5351837457,658,655,658,653,55271
|
|
20240228,093800,5315585021,653,657,657,650,22794
|
|
20240228,093700,5300691714,657,653,657,646,61672
|
|
20240228,093600,5260616425,651,656,658,645,113977
|
|
20240228,093500,5186535096,658,655,661,654,31424
|
|
20240228,093400,5165899064,655,661,668,655,93298
|
|
20240228,093300,5104183947,661,668,668,650,135098
|
|
20240228,093200,5015414659,668,666,675,663,204847
|
|
20240228,093100,4878479503,661,654,668,653,189318
|
|
20240228,093000,4753395524,654,650,655,647,75720
|
|
20240228,092900,4703932000,650,652,652,647,50933
|
|
20240228,092800,4670805043,648,643,655,642,115503
|
|
20240228,092700,4595801287,642,631,650,630,175841
|
|
20240228,092600,4484094210,630,643,643,630,113041
|
|
20240228,092500,4412359603,643,642,649,640,39568
|
|
20240228,092400,4386829197,642,640,643,638,22827
|
|
20240228,092300,4372214441,643,643,647,639,68741
|
|
20240228,092200,4328100524,648,651,651,641,89359
|
|
20240228,092100,4270082490,651,644,653,644,76923
|
|
20240228,092000,4220102744,644,642,654,640,137763
|
|
20240228,091900,4130869263,640,635,642,626,189193
|
|
20240228,091800,4011215234,635,648,648,635,155896
|
|
20240228,091700,3911227799,648,643,651,642,66982
|
|
20240228,091600,3867923732,643,652,653,641,99774
|
|
20240228,091500,3803522514,652,645,658,637,272412
|
|
20240228,091400,3627431802,645,659,660,638,329929
|
|
20240228,091300,3413424964,657,666,667,653,192217
|
|
20240228,091200,3287007650,667,666,670,660,218832
|
|
20240228,091100,3141766931,666,678,678,666,178577
|
|
20240228,091000,3022020431,678,673,684,663,358182
|
|
20240228,090900,2780870306,673,667,700,664,726843
|
|
20240228,090800,2286396209,667,650,671,640,607085
|
|
20240228,090700,1890023662,637,637,637,637,0
|
|
20240228,090600,1890023662,637,705,705,635,676580
|
|
20240228,090500,1424672588,683,683,683,683,0
|
|
20240228,090400,1424672588,683,683,683,683,0
|
|
20240228,090300,1424672588,683,647,683,622,626999
|
|
20240228,090200,1019082500,650,621,675,620,1599321
|
|
20240228,090100,0,544,544,544,544,0
|
|
20240228,090000,0,544,544,544,544,0
|