627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192400,524685333,495,495,495,495,22103
|
|
20240229,192300,524685333,495,495,495,495,0
|
|
20240229,192200,524685333,495,495,495,495,0
|
|
20240229,192100,524685333,495,495,495,495,0
|
|
20240229,192000,524685333,495,495,495,495,0
|
|
20240229,191900,524685333,495,495,495,495,0
|
|
20240229,191800,524685333,495,495,495,495,0
|
|
20240229,191700,524685333,495,495,495,495,0
|
|
20240229,191600,524685333,495,495,495,495,0
|
|
20240229,191500,524685333,495,495,495,495,0
|
|
20240229,191400,524685333,495,495,495,495,0
|
|
20240229,191300,524685333,495,495,495,495,0
|
|
20240229,191200,524685333,495,495,495,495,0
|
|
20240229,191100,524685333,495,495,495,495,0
|
|
20240229,191000,524685333,495,495,495,495,0
|
|
20240229,190900,524685333,495,495,495,495,0
|
|
20240229,190800,524685333,495,495,495,495,0
|
|
20240229,190700,524685333,495,495,495,495,0
|
|
20240229,190600,524685333,495,495,495,495,0
|
|
20240229,190500,524685333,495,495,495,495,0
|
|
20240229,190400,524685333,495,495,495,495,0
|
|
20240229,190300,524685333,495,495,495,495,0
|
|
20240229,190200,524685333,495,495,495,495,0
|
|
20240229,190100,524685333,495,495,495,495,0
|
|
20240229,190000,524685333,495,495,495,495,0
|
|
20240229,185900,524685333,495,495,495,495,0
|
|
20240229,185800,524685333,495,495,495,495,0
|
|
20240229,185700,524685333,495,495,495,495,0
|
|
20240229,185600,524685333,495,495,495,495,0
|
|
20240229,185500,524685333,495,495,495,495,0
|
|
20240229,185400,524685333,495,495,495,495,22103
|
|
20240229,185300,524685333,495,495,495,495,0
|
|
20240229,185200,524685333,495,495,495,495,0
|
|
20240229,185100,524685333,495,495,495,495,0
|
|
20240229,185000,524685333,495,495,495,495,0
|
|
20240229,184900,524685333,495,495,495,495,0
|
|
20240229,184800,524685333,495,495,495,495,0
|
|
20240229,184700,524685333,495,495,495,495,0
|
|
20240229,184600,524685333,495,495,495,495,0
|
|
20240229,184500,524685333,495,495,495,495,0
|
|
20240229,184400,524685333,495,495,495,495,0
|
|
20240229,184300,524685333,495,495,495,495,0
|
|
20240229,184200,524685333,495,495,495,495,0
|
|
20240229,184100,524685333,495,495,495,495,0
|
|
20240229,184000,524685333,495,495,495,495,0
|
|
20240229,183900,524685333,495,495,495,495,0
|
|
20240229,183800,524685333,495,495,495,495,0
|
|
20240229,183700,524685333,495,495,495,495,0
|
|
20240229,183600,524685333,495,495,495,495,0
|
|
20240229,183500,524685333,495,495,495,495,0
|
|
20240229,183400,524685333,495,495,495,495,0
|
|
20240229,183300,524685333,495,495,495,495,0
|
|
20240229,183200,524685333,495,495,495,495,0
|
|
20240229,183100,524685333,495,495,495,495,0
|
|
20240229,183000,524685333,495,495,495,495,0
|
|
20240229,182900,524685333,495,495,495,495,0
|
|
20240229,182800,524685333,495,495,495,495,0
|
|
20240229,182700,524685333,495,495,495,495,0
|
|
20240229,182600,524685333,495,495,495,495,0
|
|
20240229,182500,524685333,495,495,495,495,0
|
|
20240229,182400,524685333,495,495,495,495,22103
|
|
20240229,182300,524685333,495,495,495,495,0
|
|
20240229,182200,524685333,495,495,495,495,0
|
|
20240229,182100,524685333,495,495,495,495,0
|
|
20240229,182000,524685333,495,495,495,495,0
|
|
20240229,181900,524685333,495,495,495,495,0
|
|
20240229,181800,524685333,495,495,495,495,0
|
|
20240229,181700,524685333,495,495,495,495,0
|
|
20240229,181600,524685333,495,495,495,495,0
|
|
20240229,181500,524685333,495,495,495,495,0
|
|
20240229,181400,524685333,495,495,495,495,0
|
|
20240229,181300,524685333,495,495,495,495,0
|
|
20240229,181200,524685333,495,495,495,495,0
|
|
20240229,181100,524685333,495,495,495,495,0
|
|
20240229,181000,524685333,495,495,495,495,0
|
|
20240229,180900,524685333,495,495,495,495,0
|
|
20240229,180800,524685333,495,495,495,495,0
|
|
20240229,180700,524685333,495,495,495,495,0
|
|
20240229,180600,524685333,495,495,495,495,0
|
|
20240229,180500,524685333,495,495,495,495,0
|
|
20240229,180400,524685333,495,495,495,495,0
|
|
20240229,180300,524685333,495,495,495,495,0
|
|
20240229,180200,524685333,495,495,495,495,0
|
|
20240229,180100,524685333,495,495,495,495,0
|
|
20240229,180000,524685333,495,495,495,495,0
|
|
20240229,175900,524685333,495,495,495,495,0
|
|
20240229,175800,524685333,495,495,495,495,0
|
|
20240229,175700,524685333,495,495,495,495,0
|
|
20240229,175600,524685333,495,495,495,495,0
|
|
20240229,175500,524685333,495,495,495,495,0
|
|
20240229,175400,524685333,495,495,495,495,22103
|
|
20240229,175300,524685333,495,495,495,495,0
|
|
20240229,175200,524685333,495,495,495,495,0
|
|
20240229,175100,524685333,495,495,495,495,0
|
|
20240229,175000,524685333,495,495,495,495,0
|
|
20240229,174900,524685333,495,495,495,495,0
|
|
20240229,174800,524685333,495,495,495,495,0
|
|
20240229,174700,524685333,495,495,495,495,0
|
|
20240229,174600,524685333,495,495,495,495,0
|
|
20240229,174500,524685333,495,495,495,495,0
|
|
20240229,174400,524685333,495,495,495,495,0
|
|
20240229,174300,524685333,495,495,495,495,0
|
|
20240229,174200,524685333,495,495,495,495,0
|
|
20240229,174100,524685333,495,495,495,495,0
|
|
20240229,174000,524685333,495,495,495,495,0
|
|
20240229,173900,524685333,495,495,495,495,0
|
|
20240229,173800,524685333,495,495,495,495,0
|
|
20240229,173700,524685333,495,495,495,495,0
|
|
20240229,173600,524685333,495,495,495,495,0
|
|
20240229,173500,524685333,495,495,495,495,0
|
|
20240229,173400,524685333,495,495,495,495,0
|
|
20240229,173300,524685333,495,495,495,495,0
|
|
20240229,173200,524685333,495,495,495,495,0
|
|
20240229,173100,524685333,495,495,495,495,0
|
|
20240229,173000,524685333,495,495,495,495,0
|
|
20240229,172900,524685333,495,495,495,495,0
|
|
20240229,172800,524685333,495,495,495,495,0
|
|
20240229,172700,524685333,495,495,495,495,0
|
|
20240229,172600,524685333,495,495,495,495,0
|
|
20240229,172500,524685333,495,495,495,495,0
|
|
20240229,172400,524685333,495,495,495,495,22103
|
|
20240229,172300,524685333,495,495,495,495,0
|
|
20240229,172200,524685333,495,495,495,495,0
|
|
20240229,172100,524685333,495,495,495,495,0
|
|
20240229,172000,524685333,495,495,495,495,0
|
|
20240229,171900,524685333,495,495,495,495,0
|
|
20240229,171800,524685333,495,495,495,495,0
|
|
20240229,171700,524685333,495,495,495,495,0
|
|
20240229,171600,524685333,495,495,495,495,0
|
|
20240229,171500,524685333,495,495,495,495,0
|
|
20240229,171400,524685333,495,495,495,495,0
|
|
20240229,171300,524685333,495,495,495,495,0
|
|
20240229,171200,524685333,495,495,495,495,0
|
|
20240229,171100,524685333,495,495,495,495,0
|
|
20240229,171000,524685333,495,495,495,495,0
|
|
20240229,170900,524685333,495,495,495,495,0
|
|
20240229,170800,524685333,495,495,495,495,0
|
|
20240229,170700,524685333,495,495,495,495,0
|
|
20240229,170600,524685333,495,495,495,495,0
|
|
20240229,170500,524685333,495,495,495,495,0
|
|
20240229,170400,524685333,495,495,495,495,0
|
|
20240229,170300,524685333,495,495,495,495,0
|
|
20240229,170200,524685333,495,495,495,495,0
|
|
20240229,170100,524685333,495,495,495,495,0
|
|
20240229,170000,524685333,495,495,495,495,0
|
|
20240229,165900,524685333,495,495,495,495,0
|
|
20240229,165800,524685333,495,495,495,495,0
|
|
20240229,165700,524685333,495,495,495,495,0
|
|
20240229,165600,524685333,495,495,495,495,0
|
|
20240229,165500,524685333,495,495,495,495,0
|
|
20240229,165400,524685333,495,495,495,495,22103
|
|
20240229,165300,524685333,495,495,495,495,0
|
|
20240229,165200,524685333,495,495,495,495,0
|
|
20240229,165100,524685333,495,495,495,495,0
|
|
20240229,165000,524685333,495,495,495,495,0
|
|
20240229,164900,524685333,495,495,495,495,0
|
|
20240229,164800,524685333,495,495,495,495,0
|
|
20240229,164700,524685333,495,495,495,495,0
|
|
20240229,164600,524685333,495,495,495,495,0
|
|
20240229,164500,524685333,495,495,495,495,0
|
|
20240229,164400,524685333,495,495,495,495,0
|
|
20240229,164300,524685333,495,495,495,495,0
|
|
20240229,164200,524685333,495,495,495,495,0
|
|
20240229,164100,524685333,495,495,495,495,0
|
|
20240229,164000,524685333,495,495,495,495,0
|
|
20240229,163900,524685333,495,495,495,495,0
|
|
20240229,163800,524685333,495,495,495,495,0
|
|
20240229,163700,524685333,495,495,495,495,0
|
|
20240229,163600,524685333,495,495,495,495,0
|
|
20240229,163500,524685333,495,495,495,495,0
|
|
20240229,163400,524685333,495,495,495,495,0
|
|
20240229,163300,524685333,495,495,495,495,0
|
|
20240229,163200,524685333,495,495,495,495,0
|
|
20240229,163100,524685333,495,495,495,495,0
|
|
20240229,163000,524685333,495,495,495,495,0
|
|
20240229,162900,524685333,495,495,495,495,0
|
|
20240229,162800,524685333,495,495,495,495,0
|
|
20240229,162700,524685333,495,495,495,495,0
|
|
20240229,162600,524685333,495,495,495,495,0
|
|
20240229,162500,524685333,495,495,495,495,0
|
|
20240229,162400,524685333,495,495,495,495,22103
|
|
20240229,162300,524685333,495,495,495,495,0
|
|
20240229,162200,524685333,495,495,495,495,0
|
|
20240229,162100,524685333,495,495,495,495,0
|
|
20240229,162000,524685333,495,495,495,495,0
|
|
20240229,161900,524685333,495,495,495,495,0
|
|
20240229,161800,524685333,495,495,495,495,0
|
|
20240229,161700,524685333,495,495,495,495,0
|
|
20240229,161600,524685333,495,495,495,495,0
|
|
20240229,161500,524685333,495,495,495,495,0
|
|
20240229,161400,524685333,495,495,495,495,0
|
|
20240229,161300,524685333,495,495,495,495,0
|
|
20240229,161200,524685333,495,495,495,495,0
|
|
20240229,161100,524685333,495,495,495,495,0
|
|
20240229,161000,524685333,495,495,495,495,0
|
|
20240229,160900,524685333,495,495,495,495,0
|
|
20240229,160800,524685333,495,495,495,495,0
|
|
20240229,160700,524685333,495,495,495,495,0
|
|
20240229,160600,524685333,495,495,495,495,0
|
|
20240229,160500,524685333,495,495,495,495,0
|
|
20240229,160400,524685333,495,495,495,495,0
|
|
20240229,160300,524685333,495,495,495,495,0
|
|
20240229,160200,524685333,495,495,495,495,0
|
|
20240229,160100,524685333,495,495,495,495,0
|
|
20240229,160000,524685333,495,495,495,495,0
|
|
20240229,155900,524685333,495,495,495,495,0
|
|
20240229,155800,524685333,495,495,495,495,0
|
|
20240229,155700,524685333,495,495,495,495,0
|
|
20240229,155600,524685333,495,495,495,495,0
|
|
20240229,155500,524685333,495,495,495,495,0
|
|
20240229,155400,524685333,495,495,495,495,22103
|
|
20240229,155300,524685333,495,495,495,495,0
|
|
20240229,155200,524685333,495,495,495,495,0
|
|
20240229,155100,524685333,495,495,495,495,0
|
|
20240229,155000,524685333,495,495,495,495,0
|
|
20240229,154900,524685333,495,495,495,495,0
|
|
20240229,154800,524685333,495,495,495,495,0
|
|
20240229,154700,524685333,495,495,495,495,0
|
|
20240229,154600,524685333,495,495,495,495,0
|
|
20240229,154500,524685333,495,495,495,495,0
|
|
20240229,154400,524685333,495,495,495,495,0
|
|
20240229,154300,524685333,495,495,495,495,0
|
|
20240229,154200,524685333,495,495,495,495,0
|
|
20240229,154100,524685333,495,495,495,495,0
|
|
20240229,154000,524685333,495,495,495,495,0
|
|
20240229,153900,524685333,495,495,495,495,0
|
|
20240229,153800,524685333,495,495,495,495,0
|
|
20240229,153700,524685333,495,495,495,495,0
|
|
20240229,153600,524685333,495,495,495,495,0
|
|
20240229,153500,524685333,495,495,495,495,0
|
|
20240229,153400,524685333,495,495,495,495,0
|
|
20240229,153300,524685333,495,495,495,495,0
|
|
20240229,153200,524685333,495,495,495,495,0
|
|
20240229,153100,524685333,495,495,495,495,0
|
|
20240229,153000,524685333,495,495,495,495,22103
|
|
20240229,152900,513744348,487,487,487,487,0
|
|
20240229,152800,513744348,487,487,487,487,0
|
|
20240229,152700,513744348,487,487,487,487,0
|
|
20240229,152600,513744348,487,487,487,487,0
|
|
20240229,152500,513744348,487,487,487,487,0
|
|
20240229,152400,513744348,487,487,487,487,0
|
|
20240229,152300,513744348,487,487,487,487,0
|
|
20240229,152200,513744348,487,487,487,487,0
|
|
20240229,152100,513744348,487,487,487,487,0
|
|
20240229,152000,513744348,487,487,487,487,0
|
|
20240229,151900,513744348,487,495,495,486,1145
|
|
20240229,151800,513178918,496,488,496,485,2799
|
|
20240229,151700,511799471,490,485,490,485,5172
|
|
20240229,151600,509280686,485,484,485,480,14616
|
|
20240229,151500,502253008,482,488,488,482,2604
|
|
20240229,151400,500996806,487,485,487,484,1574
|
|
20240229,151300,500233415,487,487,487,485,18
|
|
20240229,151200,500224665,485,486,487,485,129
|
|
20240229,151100,500161881,486,487,487,486,285
|
|
20240229,151000,500023095,486,488,488,486,495
|
|
20240229,150900,499781711,487,488,488,487,308
|
|
20240229,150800,499631415,487,486,488,486,1251
|
|
20240229,150700,499023413,486,487,487,486,356
|
|
20240229,150600,498850053,488,488,488,488,300
|
|
20240229,150500,498703653,487,489,491,487,274
|
|
20240229,150400,498569807,492,493,494,489,2014
|
|
20240229,150300,497574936,494,492,494,489,139
|
|
20240229,150200,497506359,492,492,492,488,20
|
|
20240229,150100,497496535,488,488,495,488,1067
|
|
20240229,150000,496969289,496,496,496,496,3
|
|
20240229,145900,496967801,497,488,497,488,6008
|
|
20240229,145800,493989577,494,494,494,494,2
|
|
20240229,145700,493988589,487,494,494,487,1019
|
|
20240229,145600,493489707,491,491,491,491,42
|
|
20240229,145500,493469085,495,495,495,495,0
|
|
20240229,145400,493469085,495,494,495,494,11
|
|
20240229,145300,493463650,497,497,497,497,1000
|
|
20240229,145200,492966650,497,489,497,489,15112
|
|
20240229,145100,485463714,492,492,492,492,0
|
|
20240229,145000,485463714,492,491,492,487,4228
|
|
20240229,144900,483398925,497,497,497,497,0
|
|
20240229,144800,483398925,497,497,497,497,0
|
|
20240229,144700,483398925,497,497,497,497,0
|
|
20240229,144600,483398925,497,493,497,493,4060
|
|
20240229,144500,481388014,497,498,498,495,2736
|
|
20240229,144400,480027314,498,496,499,495,9310
|
|
20240229,144300,475389140,496,482,497,482,26257
|
|
20240229,144200,462467349,481,482,483,481,380
|
|
20240229,144100,462284163,481,484,484,481,7760
|
|
20240229,144000,458542423,484,486,486,484,1958
|
|
20240229,143900,457594740,486,485,486,485,208
|
|
20240229,143800,457493660,484,485,485,484,15
|
|
20240229,143700,457486390,485,487,487,485,510
|
|
20240229,143600,457238040,486,489,489,486,131
|
|
20240229,143500,457174371,485,485,489,485,1738
|
|
20240229,143400,456327192,485,485,485,485,456
|
|
20240229,143300,456106032,484,485,485,484,1373
|
|
20240229,143200,455441397,485,484,485,484,73
|
|
20240229,143100,455406064,484,484,484,484,0
|
|
20240229,143000,455406064,484,484,484,484,0
|
|
20240229,142900,455406064,484,484,484,484,0
|
|
20240229,142800,455406064,484,485,485,484,6
|
|
20240229,142700,455403159,484,484,484,484,2
|
|
20240229,142600,455402191,485,485,485,485,0
|
|
20240229,142500,455402191,485,485,485,485,336
|
|
20240229,142400,455239231,485,485,485,485,1
|
|
20240229,142300,455238746,484,484,484,484,37
|
|
20240229,142200,455220838,484,484,484,484,2500
|
|
20240229,142100,454010838,485,485,485,485,0
|
|
20240229,142000,454010838,485,485,485,485,0
|
|
20240229,141900,454010838,485,485,485,485,0
|
|
20240229,141800,454010838,485,485,485,485,1
|
|
20240229,141700,454010353,484,484,484,484,0
|
|
20240229,141600,454010353,484,484,484,484,0
|
|
20240229,141500,454010353,484,484,484,484,3
|
|
20240229,141400,454008901,484,485,485,484,20
|
|
20240229,141300,453999220,484,484,484,484,19
|
|
20240229,141200,453990024,484,484,484,484,0
|
|
20240229,141100,453990024,484,484,484,484,2
|
|
20240229,141000,453989056,485,484,485,484,381
|
|
20240229,140900,453804631,484,484,484,484,504
|
|
20240229,140800,453560695,484,484,484,484,60
|
|
20240229,140700,453531655,484,485,485,483,4475
|
|
20240229,140600,451367768,485,485,485,485,10
|
|
20240229,140500,451362918,485,486,486,485,2572
|
|
20240229,140400,450115164,486,486,486,486,355
|
|
20240229,140300,449942634,486,486,486,486,6845
|
|
20240229,140200,446615964,485,485,485,485,1662
|
|
20240229,140100,445809894,485,485,485,485,20
|
|
20240229,140000,445800194,486,486,486,486,30
|
|
20240229,135900,445785614,484,484,484,484,0
|
|
20240229,135800,445785614,484,484,484,484,6564
|
|
20240229,135700,442608638,484,484,484,484,1326
|
|
20240229,135600,441966854,486,486,486,486,0
|
|
20240229,135500,441966854,486,486,486,486,205
|
|
20240229,135400,441867224,486,486,486,486,0
|
|
20240229,135300,441867224,486,486,486,486,0
|
|
20240229,135200,441867224,486,486,486,486,0
|
|
20240229,135100,441867224,486,486,486,486,0
|
|
20240229,135000,441867224,486,486,486,486,0
|
|
20240229,134900,441867224,486,486,486,486,1
|
|
20240229,134800,441866738,486,486,486,486,10
|
|
20240229,134700,441861878,486,484,486,484,10167
|
|
20240229,134600,436941030,485,485,485,485,131
|
|
20240229,134500,436877495,486,486,486,486,364
|
|
20240229,134400,436700591,486,485,486,485,1930
|
|
20240229,134300,435764300,485,485,485,485,60
|
|
20240229,134200,435735200,485,485,485,485,41
|
|
20240229,134100,435715315,485,485,485,485,16
|
|
20240229,134000,435707555,485,485,485,485,0
|
|
20240229,133900,435707555,485,485,485,485,200
|
|
20240229,133800,435610555,486,486,486,486,0
|
|
20240229,133700,435610555,486,486,486,486,0
|
|
20240229,133600,435610555,486,486,486,486,40
|
|
20240229,133500,435591115,486,486,486,486,12
|
|
20240229,133400,435585283,485,485,485,485,900
|
|
20240229,133300,435148783,485,485,485,485,0
|
|
20240229,133200,435148783,485,485,485,485,0
|
|
20240229,133100,435148783,485,485,485,485,0
|
|
20240229,133000,435148783,485,485,485,485,0
|
|
20240229,132900,435148783,485,486,486,485,99
|
|
20240229,132800,435100748,485,485,485,485,121
|
|
20240229,132700,435042063,485,485,485,485,341
|
|
20240229,132600,434876678,485,485,485,485,5
|
|
20240229,132500,434874253,485,485,485,485,5
|
|
20240229,132400,434871828,484,485,485,484,20
|
|
20240229,132300,434862129,486,486,486,486,1
|
|
20240229,132200,434861643,485,484,486,483,105
|
|
20240229,132100,434810903,483,483,483,483,250
|
|
20240229,132000,434690153,482,485,485,482,1628
|
|
20240229,131900,433904974,484,484,484,484,100
|
|
20240229,131800,433856574,488,487,488,485,160
|
|
20240229,131700,433778666,486,487,487,486,580
|
|
20240229,131600,433496756,487,487,487,487,4
|
|
20240229,131500,433494808,489,489,489,489,807
|
|
20240229,131400,433100185,489,489,489,489,1569
|
|
20240229,131300,432332944,489,489,489,489,2010
|
|
20240229,131200,431350054,489,489,489,489,10
|
|
20240229,131100,431345164,489,489,489,489,10
|
|
20240229,131000,431340274,489,489,489,489,10
|
|
20240229,130900,431335384,487,487,489,487,18113
|
|
20240229,130800,422480527,487,485,487,484,2525
|
|
20240229,130700,421255947,485,484,485,484,7248
|
|
20240229,130600,417745663,484,482,484,482,476
|
|
20240229,130500,417515299,484,484,484,484,10
|
|
20240229,130400,417510459,485,485,485,485,0
|
|
20240229,130300,417510459,485,482,485,482,21
|
|
20240229,130200,417500334,481,482,485,481,137
|
|
20240229,130100,417434177,482,482,482,482,1921
|
|
20240229,130000,416508255,482,482,482,482,1344
|
|
20240229,125900,415860447,482,482,485,482,1632
|
|
20240229,125800,415073820,482,485,485,482,2603
|
|
20240229,125700,413813174,485,485,485,485,0
|
|
20240229,125600,413813174,485,485,485,485,143
|
|
20240229,125500,413743819,481,485,485,480,44513
|
|
20240229,125400,392303470,486,486,486,486,217
|
|
20240229,125300,392198008,487,487,487,487,286
|
|
20240229,125200,392058726,489,489,489,489,39
|
|
20240229,125100,392039655,487,487,487,487,4
|
|
20240229,125000,392037707,489,489,489,489,2500
|
|
20240229,124900,390815207,487,489,489,487,141
|
|
20240229,124800,390746268,489,489,489,489,0
|
|
20240229,124700,390746268,489,489,489,489,0
|
|
20240229,124600,390746268,489,486,489,486,2474
|
|
20240229,124500,389539479,486,486,487,486,30
|
|
20240229,124400,389524898,484,485,485,484,20
|
|
20240229,124300,389515202,486,486,486,486,0
|
|
20240229,124200,389515202,486,486,486,486,2
|
|
20240229,124100,389514230,485,487,487,485,792
|
|
20240229,124000,389129672,487,487,487,487,0
|
|
20240229,123900,389129672,487,489,489,487,11
|
|
20240229,123800,389124313,486,486,486,486,0
|
|
20240229,123700,389124313,486,486,486,486,69
|
|
20240229,123600,389090779,485,487,487,484,1200
|
|
20240229,123500,388508547,489,489,489,489,3147
|
|
20240229,123400,386969664,490,489,490,489,1341
|
|
20240229,123300,386313894,493,493,493,493,0
|
|
20240229,123200,386313894,493,493,493,482,128328
|
|
20240229,123100,324228894,491,491,491,491,0
|
|
20240229,123000,324228894,491,491,491,491,0
|
|
20240229,122900,324228894,491,491,491,491,0
|
|
20240229,122800,324228894,491,491,491,491,1333
|
|
20240229,122700,323574391,491,491,491,491,200
|
|
20240229,122600,323476191,492,492,492,492,519
|
|
20240229,122500,323220843,492,492,492,492,120
|
|
20240229,122400,323161803,491,491,491,491,0
|
|
20240229,122300,323161803,491,492,492,491,215
|
|
20240229,122200,323056235,492,491,492,491,951
|
|
20240229,122100,322589293,492,493,493,492,1518
|
|
20240229,122000,321841633,493,493,493,491,1300
|
|
20240229,121900,321200935,492,492,492,492,0
|
|
20240229,121800,321200935,492,492,492,492,0
|
|
20240229,121700,321200935,492,492,492,492,614
|
|
20240229,121600,320898847,491,491,491,491,10
|
|
20240229,121500,320893937,491,491,491,491,0
|
|
20240229,121400,320893937,491,491,491,491,5087
|
|
20240229,121300,318396220,491,491,491,491,10
|
|
20240229,121200,318391310,491,491,491,491,5019
|
|
20240229,121100,315926981,491,488,491,488,386
|
|
20240229,121000,315737491,491,491,492,491,5086
|
|
20240229,120900,313240179,490,490,490,490,501
|
|
20240229,120800,312994689,488,488,488,488,393
|
|
20240229,120700,312802905,488,488,490,488,5463
|
|
20240229,120600,310131265,485,485,485,485,1855
|
|
20240229,120500,309231590,486,487,487,486,935
|
|
20240229,120400,308777170,487,487,487,487,1
|
|
20240229,120300,308776683,487,487,487,487,1
|
|
20240229,120200,308776196,487,486,487,486,166
|
|
20240229,120100,308695485,487,487,487,487,308
|
|
20240229,120000,308545489,486,486,486,486,0
|
|
20240229,115900,308545489,486,486,486,486,0
|
|
20240229,115800,308545489,486,486,486,486,90
|
|
20240229,115700,308501749,487,487,487,487,0
|
|
20240229,115600,308501749,487,487,487,487,6
|
|
20240229,115500,308498827,487,487,487,487,14
|
|
20240229,115400,308492009,487,487,487,487,0
|
|
20240229,115300,308492009,487,487,487,487,1
|
|
20240229,115200,308491522,487,487,487,487,0
|
|
20240229,115100,308491522,487,487,487,487,0
|
|
20240229,115000,308491522,487,487,487,487,252
|
|
20240229,114900,308368798,487,487,487,487,11
|
|
20240229,114800,308363441,488,488,488,488,1
|
|
20240229,114700,308362953,487,486,488,486,1065
|
|
20240229,114600,307843296,488,486,488,486,12
|
|
20240229,114500,307837456,488,486,488,486,651
|
|
20240229,114400,307520241,488,488,488,487,17
|
|
20240229,114300,307511947,489,488,489,487,17
|
|
20240229,114200,307503663,487,489,489,487,1405
|
|
20240229,114100,306819182,489,489,489,489,0
|
|
20240229,114000,306819182,489,489,489,489,3
|
|
20240229,113900,306817715,490,490,490,490,0
|
|
20240229,113800,306817715,490,490,490,490,101
|
|
20240229,113700,306768225,490,488,491,483,35973
|
|
20240229,113600,289367088,491,491,491,491,0
|
|
20240229,113500,289367088,491,488,491,488,61
|
|
20240229,113400,289337317,491,491,491,491,53
|
|
20240229,113300,289311294,491,491,491,491,12
|
|
20240229,113200,289305402,491,491,491,491,10
|
|
20240229,113100,289300492,491,491,491,488,22
|
|
20240229,113000,289289693,491,491,491,491,4681
|
|
20240229,112900,286991322,491,491,491,491,401
|
|
20240229,112800,286794431,492,492,492,492,0
|
|
20240229,112700,286794431,492,492,492,492,10
|
|
20240229,112600,286789511,491,492,492,491,90
|
|
20240229,112500,286745261,492,492,492,492,479
|
|
20240229,112400,286509593,492,492,492,492,1
|
|
20240229,112300,286509101,492,493,493,492,357
|
|
20240229,112200,286333415,493,492,493,492,361
|
|
20240229,112100,286155597,492,490,492,484,1715
|
|
20240229,112000,285320676,491,491,491,491,6
|
|
20240229,111900,285317730,492,493,493,490,29
|
|
20240229,111800,285303472,493,493,493,493,41
|
|
20240229,111700,285283259,493,493,493,493,3
|
|
20240229,111600,285281780,493,488,493,488,4148
|
|
20240229,111500,283241670,489,488,489,488,2470
|
|
20240229,111400,282035609,487,487,487,487,0
|
|
20240229,111300,282035609,487,487,487,487,0
|
|
20240229,111200,282035609,487,487,487,487,198
|
|
20240229,111100,281939183,487,487,487,487,200
|
|
20240229,111000,281841783,488,488,488,488,1
|
|
20240229,110900,281841295,486,486,486,486,400
|
|
20240229,110800,281646895,488,488,488,488,3
|
|
20240229,110700,281645431,486,486,486,486,120
|
|
20240229,110600,281587111,487,487,487,487,1
|
|
20240229,110500,281586624,488,486,488,486,2749
|
|
20240229,110400,280249697,486,486,486,486,0
|
|
20240229,110300,280249697,486,486,486,486,1686
|
|
20240229,110200,279430301,486,486,486,486,4
|
|
20240229,110100,279428357,485,485,485,485,66
|
|
20240229,110000,279396347,485,485,485,485,3
|
|
20240229,105900,279394892,483,483,483,483,0
|
|
20240229,105800,279394892,483,484,484,483,3000
|
|
20240229,105700,277944892,485,485,485,485,1
|
|
20240229,105600,277944407,483,484,484,483,1000
|
|
20240229,105500,277461397,483,484,484,483,3182
|
|
20240229,105400,275923897,484,485,485,484,523
|
|
20240229,105300,275670342,485,485,485,485,1
|
|
20240229,105200,275669857,485,485,485,483,4647
|
|
20240229,105100,273424940,483,485,485,483,11708
|
|
20240229,105000,267769165,486,486,486,486,39
|
|
20240229,104900,267750211,486,486,486,486,89
|
|
20240229,104800,267706957,486,488,488,486,3
|
|
20240229,104700,267705497,485,487,487,485,999
|
|
20240229,104600,267219984,487,487,487,487,0
|
|
20240229,104500,267219984,487,487,487,487,1
|
|
20240229,104400,267219497,484,484,484,484,621
|
|
20240229,104300,266918933,487,487,487,487,0
|
|
20240229,104200,266918933,487,487,487,487,0
|
|
20240229,104100,266918933,487,487,487,487,0
|
|
20240229,104000,266918933,487,487,487,487,0
|
|
20240229,103900,266918933,487,487,487,487,4
|
|
20240229,103800,266916985,483,484,484,483,788
|
|
20240229,103700,266536081,487,484,487,484,3
|
|
20240229,103600,266534623,486,486,486,486,0
|
|
20240229,103500,266534623,486,486,486,486,108
|
|
20240229,103400,266482135,486,486,486,486,0
|
|
20240229,103300,266482135,486,484,487,483,2582
|
|
20240229,103200,265232606,487,487,487,487,1
|
|
20240229,103100,265232119,488,488,488,488,200
|
|
20240229,103000,265134519,488,486,488,484,609
|
|
20240229,102900,264838588,484,484,484,484,0
|
|
20240229,102800,264838588,484,484,484,484,50
|
|
20240229,102700,264814388,484,484,484,484,450
|
|
20240229,102600,264596588,484,484,484,484,6644
|
|
20240229,102500,261380892,486,486,486,486,517
|
|
20240229,102400,261129630,488,488,488,488,0
|
|
20240229,102300,261129630,488,487,488,486,353
|
|
20240229,102200,260957472,487,485,487,485,4418
|
|
20240229,102100,258814722,485,487,487,485,9
|
|
20240229,102000,258810341,485,488,488,485,4664
|
|
20240229,101900,256545622,487,487,487,487,638
|
|
20240229,101800,256234916,486,486,486,486,0
|
|
20240229,101700,256234916,486,487,487,486,1331
|
|
20240229,101600,255588049,487,487,487,487,20
|
|
20240229,101500,255578309,488,488,488,488,22
|
|
20240229,101400,255567573,486,486,486,486,2100
|
|
20240229,101300,254546973,486,486,486,486,0
|
|
20240229,101200,254546973,486,487,487,486,1322
|
|
20240229,101100,253904472,488,488,488,488,25
|
|
20240229,101000,253892272,488,488,488,487,1114
|
|
20240229,100900,253348735,487,487,488,487,1240
|
|
20240229,100800,252744835,487,487,487,487,3280
|
|
20240229,100700,251147475,488,488,490,488,796
|
|
20240229,100600,250759017,488,487,490,487,238
|
|
20240229,100500,250642868,486,487,487,486,4866
|
|
20240229,100400,248273509,488,488,488,488,1516
|
|
20240229,100300,247533701,491,491,491,491,0
|
|
20240229,100200,247533701,491,491,491,491,0
|
|
20240229,100100,247533701,491,491,491,491,0
|
|
20240229,100000,247533701,491,491,491,491,18
|
|
20240229,095900,247524863,491,492,492,491,1760
|
|
20240229,095800,246659703,492,493,493,492,2106
|
|
20240229,095700,245623261,495,491,495,491,220
|
|
20240229,095600,245514401,496,493,497,487,34408
|
|
20240229,095500,228592550,492,491,492,491,5729
|
|
20240229,095400,225774432,490,486,490,486,4592
|
|
20240229,095300,223531649,487,487,487,486,1672
|
|
20240229,095200,222717400,486,486,486,486,0
|
|
20240229,095100,222717400,486,486,486,486,22
|
|
20240229,095000,222706708,486,486,486,486,1
|
|
20240229,094900,222706222,487,487,487,487,2280
|
|
20240229,094800,221595862,486,485,486,484,4500
|
|
20240229,094700,219414562,485,485,485,485,240
|
|
20240229,094600,219298162,485,486,486,485,170
|
|
20240229,094500,219215606,487,487,487,487,1134
|
|
20240229,094400,218663348,488,487,488,487,486
|
|
20240229,094300,218426560,487,488,488,487,428
|
|
20240229,094200,218217727,487,488,488,487,2070
|
|
20240229,094100,217207598,488,489,489,488,622
|
|
20240229,094000,216903772,489,491,491,488,3038
|
|
20240229,093900,215419031,489,489,489,489,676
|
|
20240229,093800,215088467,489,489,489,489,1
|
|
20240229,093700,215087978,490,490,491,490,124
|
|
20240229,093600,215027217,489,492,492,488,2706
|
|
20240229,093500,213704483,489,490,493,489,1758
|
|
20240229,093400,212843012,489,489,489,489,632
|
|
20240229,093300,212533964,487,489,490,487,8022
|
|
20240229,093200,208612203,489,488,489,485,1577
|
|
20240229,093100,207845163,489,489,490,489,1001
|
|
20240229,093000,207355673,490,490,490,489,703
|
|
20240229,092900,207011231,492,490,492,490,505
|
|
20240229,092800,206763613,492,492,492,492,100
|
|
20240229,092700,206714413,492,492,492,489,1887
|
|
20240229,092600,205788601,492,492,492,492,350
|
|
20240229,092500,205616401,492,489,492,487,4489
|
|
20240229,092400,203423599,489,490,490,487,46
|
|
20240229,092300,203401115,492,491,492,482,24626
|
|
20240229,092200,191500290,492,493,493,492,2712
|
|
20240229,092100,190163395,495,495,496,495,9632
|
|
20240229,092000,185395333,495,492,495,492,4990
|
|
20240229,091900,182930614,492,489,492,489,2751
|
|
20240229,091800,181583080,491,491,492,488,8707
|
|
20240229,091700,177322451,488,487,491,487,2916
|
|
20240229,091600,175896161,487,487,487,483,23874
|
|
20240229,091500,164313995,487,487,487,485,1338
|
|
20240229,091400,163663709,487,484,487,482,2338
|
|
20240229,091300,162533456,487,483,487,482,39111
|
|
20240229,091200,143667117,483,484,484,483,22318
|
|
20240229,091100,132872280,484,485,487,484,40115
|
|
20240229,091000,113415105,485,483,485,483,45131
|
|
20240229,090900,91601900,483,485,485,483,17360
|
|
20240229,090800,83213106,485,491,491,485,16158
|
|
20240229,090700,75356807,488,493,493,488,3334
|
|
20240229,090600,73720530,493,493,493,488,4388
|
|
20240229,090500,71568555,493,485,495,483,42947
|
|
20240229,090400,50671071,485,490,490,484,11353
|
|
20240229,090300,45161461,490,494,494,482,38725
|
|
20240229,090200,26342352,494,501,501,483,21544
|
|
20240229,090100,15799462,501,501,503,495,6722
|
|
20240229,090000,12436555,505,501,506,501,24803
|