597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185400,701642075,953,953,953,953,9063
|
|
20240228,185300,701642075,953,953,953,953,0
|
|
20240228,185200,701642075,953,953,953,953,0
|
|
20240228,185100,701642075,953,953,953,953,0
|
|
20240228,185000,701642075,953,953,953,953,0
|
|
20240228,184900,701642075,953,953,953,953,0
|
|
20240228,184800,701642075,953,953,953,953,0
|
|
20240228,184700,701642075,953,953,953,953,0
|
|
20240228,184600,701642075,953,953,953,953,0
|
|
20240228,184500,701642075,953,953,953,953,0
|
|
20240228,184400,701642075,953,953,953,953,0
|
|
20240228,184300,701642075,953,953,953,953,0
|
|
20240228,184200,701642075,953,953,953,953,0
|
|
20240228,184100,701642075,953,953,953,953,0
|
|
20240228,184000,701642075,953,953,953,953,0
|
|
20240228,183900,701642075,953,953,953,953,0
|
|
20240228,183800,701642075,953,953,953,953,0
|
|
20240228,183700,701642075,953,953,953,953,0
|
|
20240228,183600,701642075,953,953,953,953,0
|
|
20240228,183500,701642075,953,953,953,953,0
|
|
20240228,183400,701642075,953,953,953,953,0
|
|
20240228,183300,701642075,953,953,953,953,0
|
|
20240228,183200,701642075,953,953,953,953,0
|
|
20240228,183100,701642075,953,953,953,953,0
|
|
20240228,183000,701642075,953,953,953,953,0
|
|
20240228,182900,701642075,953,953,953,953,0
|
|
20240228,182800,701642075,953,953,953,953,0
|
|
20240228,182700,701642075,953,953,953,953,0
|
|
20240228,182600,701642075,953,953,953,953,0
|
|
20240228,182500,701642075,953,953,953,953,0
|
|
20240228,182400,701642075,953,953,953,953,9063
|
|
20240228,182300,701642075,953,953,953,953,0
|
|
20240228,182200,701642075,953,953,953,953,0
|
|
20240228,182100,701642075,953,953,953,953,0
|
|
20240228,182000,701642075,953,953,953,953,0
|
|
20240228,181900,701642075,953,953,953,953,0
|
|
20240228,181800,701642075,953,953,953,953,0
|
|
20240228,181700,701642075,953,953,953,953,0
|
|
20240228,181600,701642075,953,953,953,953,0
|
|
20240228,181500,701642075,953,953,953,953,0
|
|
20240228,181400,701642075,953,953,953,953,0
|
|
20240228,181300,701642075,953,953,953,953,0
|
|
20240228,181200,701642075,953,953,953,953,0
|
|
20240228,181100,701642075,953,953,953,953,0
|
|
20240228,181000,701642075,953,953,953,953,0
|
|
20240228,180900,701642075,953,953,953,953,0
|
|
20240228,180800,701642075,953,953,953,953,0
|
|
20240228,180700,701642075,953,953,953,953,0
|
|
20240228,180600,701642075,953,953,953,953,0
|
|
20240228,180500,701642075,953,953,953,953,0
|
|
20240228,180400,701642075,953,953,953,953,0
|
|
20240228,180300,701642075,953,953,953,953,0
|
|
20240228,180200,701642075,953,953,953,953,0
|
|
20240228,180100,701642075,953,953,953,953,0
|
|
20240228,180000,701642075,953,953,953,953,0
|
|
20240228,175900,701642075,953,953,953,953,0
|
|
20240228,175800,701642075,953,953,953,953,0
|
|
20240228,175700,701642075,953,953,953,953,0
|
|
20240228,175600,701642075,953,953,953,953,0
|
|
20240228,175500,701642075,953,953,953,953,0
|
|
20240228,175400,701642075,953,953,953,953,9063
|
|
20240228,175300,701642075,953,953,953,953,0
|
|
20240228,175200,701642075,953,953,953,953,0
|
|
20240228,175100,701642075,953,953,953,953,0
|
|
20240228,175000,701642075,953,953,953,953,0
|
|
20240228,174900,701642075,953,953,953,953,0
|
|
20240228,174800,701642075,953,953,953,953,0
|
|
20240228,174700,701642075,953,953,953,953,0
|
|
20240228,174600,701642075,953,953,953,953,0
|
|
20240228,174500,701642075,953,953,953,953,0
|
|
20240228,174400,701642075,953,953,953,953,0
|
|
20240228,174300,701642075,953,953,953,953,0
|
|
20240228,174200,701642075,953,953,953,953,0
|
|
20240228,174100,701642075,953,953,953,953,0
|
|
20240228,174000,701642075,953,953,953,953,0
|
|
20240228,173900,701642075,953,953,953,953,0
|
|
20240228,173800,701642075,953,953,953,953,0
|
|
20240228,173700,701642075,953,953,953,953,0
|
|
20240228,173600,701642075,953,953,953,953,0
|
|
20240228,173500,701642075,953,953,953,953,0
|
|
20240228,173400,701642075,953,953,953,953,0
|
|
20240228,173300,701642075,953,953,953,953,0
|
|
20240228,173200,701642075,953,953,953,953,0
|
|
20240228,173100,701642075,953,953,953,953,0
|
|
20240228,173000,701642075,953,953,953,953,0
|
|
20240228,172900,701642075,953,953,953,953,0
|
|
20240228,172800,701642075,953,953,953,953,0
|
|
20240228,172700,701642075,953,953,953,953,0
|
|
20240228,172600,701642075,953,953,953,953,0
|
|
20240228,172500,701642075,953,953,953,953,0
|
|
20240228,172400,701642075,953,953,953,953,9063
|
|
20240228,172300,701642075,953,953,953,953,0
|
|
20240228,172200,701642075,953,953,953,953,0
|
|
20240228,172100,701642075,953,953,953,953,0
|
|
20240228,172000,701642075,953,953,953,953,0
|
|
20240228,171900,701642075,953,953,953,953,0
|
|
20240228,171800,701642075,953,953,953,953,0
|
|
20240228,171700,701642075,953,953,953,953,0
|
|
20240228,171600,701642075,953,953,953,953,0
|
|
20240228,171500,701642075,953,953,953,953,0
|
|
20240228,171400,701642075,953,953,953,953,0
|
|
20240228,171300,701642075,953,953,953,953,0
|
|
20240228,171200,701642075,953,953,953,953,0
|
|
20240228,171100,701642075,953,953,953,953,0
|
|
20240228,171000,701642075,953,953,953,953,0
|
|
20240228,170900,701642075,953,953,953,953,0
|
|
20240228,170800,701642075,953,953,953,953,0
|
|
20240228,170700,701642075,953,953,953,953,0
|
|
20240228,170600,701642075,953,953,953,953,0
|
|
20240228,170500,701642075,953,953,953,953,0
|
|
20240228,170400,701642075,953,953,953,953,0
|
|
20240228,170300,701642075,953,953,953,953,0
|
|
20240228,170200,701642075,953,953,953,953,0
|
|
20240228,170100,701642075,953,953,953,953,0
|
|
20240228,170000,701642075,953,953,953,953,0
|
|
20240228,165900,701642075,953,953,953,953,0
|
|
20240228,165800,701642075,953,953,953,953,0
|
|
20240228,165700,701642075,953,953,953,953,0
|
|
20240228,165600,701642075,953,953,953,953,0
|
|
20240228,165500,701642075,953,953,953,953,0
|
|
20240228,165400,701642075,953,953,953,953,9063
|
|
20240228,165300,701642075,953,953,953,953,0
|
|
20240228,165200,701642075,953,953,953,953,0
|
|
20240228,165100,701642075,953,953,953,953,0
|
|
20240228,165000,701642075,953,953,953,953,0
|
|
20240228,164900,701642075,953,953,953,953,0
|
|
20240228,164800,701642075,953,953,953,953,0
|
|
20240228,164700,701642075,953,953,953,953,0
|
|
20240228,164600,701642075,953,953,953,953,0
|
|
20240228,164500,701642075,953,953,953,953,0
|
|
20240228,164400,701642075,953,953,953,953,0
|
|
20240228,164300,701642075,953,953,953,953,0
|
|
20240228,164200,701642075,953,953,953,953,0
|
|
20240228,164100,701642075,953,953,953,953,0
|
|
20240228,164000,701642075,953,953,953,953,0
|
|
20240228,163900,701642075,953,953,953,953,0
|
|
20240228,163800,701642075,953,953,953,953,0
|
|
20240228,163700,701642075,953,953,953,953,0
|
|
20240228,163600,701642075,953,953,953,953,0
|
|
20240228,163500,701642075,953,953,953,953,0
|
|
20240228,163400,701642075,953,953,953,953,0
|
|
20240228,163300,701642075,953,953,953,953,0
|
|
20240228,163200,701642075,953,953,953,953,0
|
|
20240228,163100,701642075,953,953,953,953,0
|
|
20240228,163000,701642075,953,953,953,953,0
|
|
20240228,162900,701642075,953,953,953,953,0
|
|
20240228,162800,701642075,953,953,953,953,0
|
|
20240228,162700,701642075,953,953,953,953,0
|
|
20240228,162600,701642075,953,953,953,953,0
|
|
20240228,162500,701642075,953,953,953,953,0
|
|
20240228,162400,701642075,953,953,953,953,9063
|
|
20240228,162300,701642075,953,953,953,953,0
|
|
20240228,162200,701642075,953,953,953,953,0
|
|
20240228,162100,701642075,953,953,953,953,0
|
|
20240228,162000,701642075,953,953,953,953,0
|
|
20240228,161900,701642075,953,953,953,953,0
|
|
20240228,161800,701642075,953,953,953,953,0
|
|
20240228,161700,701642075,953,953,953,953,0
|
|
20240228,161600,701642075,953,953,953,953,0
|
|
20240228,161500,701642075,953,953,953,953,0
|
|
20240228,161400,701642075,953,953,953,953,0
|
|
20240228,161300,701642075,953,953,953,953,0
|
|
20240228,161200,701642075,953,953,953,953,0
|
|
20240228,161100,701642075,953,953,953,953,0
|
|
20240228,161000,701642075,953,953,953,953,0
|
|
20240228,160900,701642075,953,953,953,953,0
|
|
20240228,160800,701642075,953,953,953,953,0
|
|
20240228,160700,701642075,953,953,953,953,0
|
|
20240228,160600,701642075,953,953,953,953,0
|
|
20240228,160500,701642075,953,953,953,953,0
|
|
20240228,160400,701642075,953,953,953,953,0
|
|
20240228,160300,701642075,953,953,953,953,0
|
|
20240228,160200,701642075,953,953,953,953,0
|
|
20240228,160100,701642075,953,953,953,953,0
|
|
20240228,160000,701642075,953,953,953,953,0
|
|
20240228,155900,701642075,953,953,953,953,0
|
|
20240228,155800,701642075,953,953,953,953,0
|
|
20240228,155700,701642075,953,953,953,953,0
|
|
20240228,155600,701642075,953,953,953,953,0
|
|
20240228,155500,701642075,953,953,953,953,0
|
|
20240228,155400,701642075,953,953,953,953,9063
|
|
20240228,155300,701642075,953,953,953,953,0
|
|
20240228,155200,701642075,953,953,953,953,0
|
|
20240228,155100,701642075,953,953,953,953,0
|
|
20240228,155000,701642075,953,953,953,953,0
|
|
20240228,154900,701642075,953,953,953,953,0
|
|
20240228,154800,701642075,953,953,953,953,0
|
|
20240228,154700,701642075,953,953,953,953,0
|
|
20240228,154600,701642075,953,953,953,953,0
|
|
20240228,154500,701642075,953,953,953,953,0
|
|
20240228,154400,701642075,953,953,953,953,0
|
|
20240228,154300,701642075,953,953,953,953,0
|
|
20240228,154200,701642075,953,953,953,953,0
|
|
20240228,154100,701642075,953,953,953,953,0
|
|
20240228,154000,701642075,953,953,953,953,0
|
|
20240228,153900,701642075,953,953,953,953,0
|
|
20240228,153800,701642075,953,953,953,953,0
|
|
20240228,153700,701642075,953,953,953,953,0
|
|
20240228,153600,701642075,953,953,953,953,0
|
|
20240228,153500,701642075,953,953,953,953,0
|
|
20240228,153400,701642075,953,953,953,953,0
|
|
20240228,153300,701642075,953,953,953,953,0
|
|
20240228,153200,701642075,953,953,953,953,0
|
|
20240228,153100,701642075,953,953,953,953,0
|
|
20240228,153000,701642075,953,953,953,953,9063
|
|
20240228,152900,693005036,954,954,954,954,0
|
|
20240228,152800,693005036,954,954,954,954,0
|
|
20240228,152700,693005036,954,954,954,954,0
|
|
20240228,152600,693005036,954,954,954,954,0
|
|
20240228,152500,693005036,954,954,954,954,0
|
|
20240228,152400,693005036,954,954,954,954,0
|
|
20240228,152300,693005036,954,954,954,954,0
|
|
20240228,152200,693005036,954,954,954,954,0
|
|
20240228,152100,693005036,954,954,954,954,0
|
|
20240228,152000,693005036,954,954,954,954,0
|
|
20240228,151900,693005036,954,958,959,954,1821
|
|
20240228,151800,691266208,959,957,959,954,1231
|
|
20240228,151700,690090141,955,959,959,955,1537
|
|
20240228,151600,688622282,955,959,959,955,315
|
|
20240228,151500,688320537,959,959,959,954,244
|
|
20240228,151400,688086649,954,957,957,954,681
|
|
20240228,151300,687436958,959,959,959,959,501
|
|
20240228,151200,686956499,959,960,960,959,280
|
|
20240228,151100,686687749,958,959,960,958,64
|
|
20240228,151000,686626423,954,957,960,953,13392
|
|
20240228,150900,673846291,957,960,960,956,294
|
|
20240228,150800,673565107,960,960,960,960,260
|
|
20240228,150700,673315507,959,959,960,959,2206
|
|
20240228,150600,671197767,959,959,959,959,4186
|
|
20240228,150500,667183393,959,959,959,959,401
|
|
20240228,150400,666798834,959,959,959,959,1
|
|
20240228,150300,666797875,960,960,960,960,0
|
|
20240228,150200,666797875,960,959,960,959,16
|
|
20240228,150100,666782530,960,958,960,958,481
|
|
20240228,150000,666321032,960,959,960,959,100
|
|
20240228,145900,666225042,960,960,960,955,52
|
|
20240228,145800,666175352,956,958,958,956,38
|
|
20240228,145700,666138982,955,956,956,955,1200
|
|
20240228,145600,664992552,956,955,956,955,973
|
|
20240228,145500,664062719,956,956,956,955,1637
|
|
20240228,145400,662498747,956,956,956,955,1116
|
|
20240228,145300,661432751,956,958,958,956,2202
|
|
20240228,145200,659327483,958,958,958,958,646
|
|
20240228,145100,658708615,958,958,958,956,1002
|
|
20240228,145000,657750699,958,958,958,958,2000
|
|
20240228,144900,655834699,958,956,958,956,415
|
|
20240228,144800,655437929,957,957,957,957,74
|
|
20240228,144700,655367111,957,957,957,956,1902
|
|
20240228,144600,653548029,957,957,957,957,436
|
|
20240228,144500,653130777,957,958,960,957,8104
|
|
20240228,144400,645356953,961,961,961,961,0
|
|
20240228,144300,645356953,961,961,961,961,6
|
|
20240228,144200,645351187,958,959,959,958,4
|
|
20240228,144100,645347354,961,961,961,961,0
|
|
20240228,144000,645347354,961,961,961,961,0
|
|
20240228,143900,645347354,961,959,961,959,145
|
|
20240228,143800,645208209,959,960,960,959,23
|
|
20240228,143700,645186130,960,960,960,960,207
|
|
20240228,143600,644987410,960,960,960,956,1279
|
|
20240228,143500,643764168,960,960,960,960,3
|
|
20240228,143400,643761288,960,960,960,960,30
|
|
20240228,143300,643732488,961,956,961,956,8315
|
|
20240228,143200,635747699,956,956,956,956,1900
|
|
20240228,143100,633931299,956,959,960,956,5005
|
|
20240228,143000,629138967,958,958,958,958,8055
|
|
20240228,142900,621422277,958,957,958,957,1716
|
|
20240228,142800,619779859,958,958,959,958,3001
|
|
20240228,142700,616902867,958,958,958,958,240
|
|
20240228,142600,616672947,958,957,958,957,874
|
|
20240228,142500,615836528,958,958,958,958,3
|
|
20240228,142400,615833654,957,957,957,957,1260
|
|
20240228,142300,614627834,959,959,959,959,555
|
|
20240228,142200,614095589,957,959,959,957,2
|
|
20240228,142100,614093673,959,959,959,959,938
|
|
20240228,142000,613194131,959,959,959,959,326
|
|
20240228,141900,612881497,959,959,959,959,920
|
|
20240228,141800,611999217,959,959,959,959,50
|
|
20240228,141700,611951267,959,959,959,959,3
|
|
20240228,141600,611948390,959,959,959,959,1212
|
|
20240228,141500,610786082,959,959,959,959,0
|
|
20240228,141400,610786082,959,959,959,959,0
|
|
20240228,141300,610786082,959,959,959,959,1
|
|
20240228,141200,610785123,959,959,959,959,50
|
|
20240228,141100,610737173,959,959,959,959,0
|
|
20240228,141000,610737173,959,960,960,959,107
|
|
20240228,140900,610634460,960,960,960,960,800
|
|
20240228,140800,609866460,960,960,960,959,5505
|
|
20240228,140700,604581664,960,959,960,959,3885
|
|
20240228,140600,600855948,959,959,959,959,1
|
|
20240228,140500,600854989,956,955,956,955,1208
|
|
20240228,140400,599701347,956,957,957,956,1421
|
|
20240228,140300,598342641,957,960,960,957,460
|
|
20240228,140200,597902406,960,960,960,960,15
|
|
20240228,140100,597888006,960,960,960,960,56
|
|
20240228,140000,597834246,960,961,961,955,12548
|
|
20240228,135900,585840327,961,961,961,961,304
|
|
20240228,135800,585548183,960,960,960,959,1133
|
|
20240228,135700,584460504,961,961,961,961,2397
|
|
20240228,135600,582156987,961,960,961,960,74
|
|
20240228,135500,582085932,961,961,961,961,4
|
|
20240228,135400,582082088,961,961,961,961,0
|
|
20240228,135300,582082088,961,963,963,957,404
|
|
20240228,135200,581694820,957,963,963,957,3085
|
|
20240228,135100,578736482,964,964,964,962,1209
|
|
20240228,135000,577573385,963,963,963,963,1951
|
|
20240228,134900,575694572,964,966,966,964,1147
|
|
20240228,134800,574588732,964,966,967,964,184
|
|
20240228,134700,574411175,967,967,967,967,0
|
|
20240228,134600,574411175,967,964,967,964,1101
|
|
20240228,134500,573346808,967,967,967,967,25
|
|
20240228,134400,573322633,966,966,966,966,587
|
|
20240228,134300,572755591,966,965,966,965,31
|
|
20240228,134200,572725653,966,964,967,964,746
|
|
20240228,134100,572006360,965,964,965,964,418
|
|
20240228,134000,571603251,964,964,964,964,100
|
|
20240228,133900,571506851,964,964,964,964,29
|
|
20240228,133800,571478895,963,963,963,962,602
|
|
20240228,133700,570899380,963,963,963,963,601
|
|
20240228,133600,570320617,962,962,962,962,519
|
|
20240228,133500,569821339,962,962,962,962,0
|
|
20240228,133400,569821339,962,962,962,962,0
|
|
20240228,133300,569821339,962,962,962,962,1105
|
|
20240228,133200,568758329,962,961,962,961,57
|
|
20240228,133100,568703545,962,962,962,962,24
|
|
20240228,133000,568680457,962,962,962,962,537
|
|
20240228,132900,568163863,962,961,962,960,1445
|
|
20240228,132800,566776626,961,961,961,961,600
|
|
20240228,132700,566200026,961,961,961,961,102
|
|
20240228,132600,566102004,963,963,963,963,0
|
|
20240228,132500,566102004,963,964,964,963,41
|
|
20240228,132400,566062520,960,960,960,960,155
|
|
20240228,132300,565913720,960,960,960,960,2203
|
|
20240228,132200,563798840,963,963,963,963,1294
|
|
20240228,132100,562552718,963,963,963,963,568
|
|
20240228,132000,562005734,963,960,963,960,800
|
|
20240228,131900,561236834,960,960,960,960,2458
|
|
20240228,131800,558877154,960,960,960,960,636
|
|
20240228,131700,558266594,960,960,960,960,1004
|
|
20240228,131600,557302754,960,960,960,960,0
|
|
20240228,131500,557302754,960,960,960,960,0
|
|
20240228,131400,557302754,960,959,960,959,65
|
|
20240228,131300,557240374,956,956,956,956,3000
|
|
20240228,131200,554372374,956,956,956,956,1501
|
|
20240228,131100,552937418,956,956,956,956,0
|
|
20240228,131000,552937418,956,956,956,956,0
|
|
20240228,130900,552937418,956,956,956,956,644
|
|
20240228,130800,552321754,956,959,959,956,2052
|
|
20240228,130700,550357948,959,959,959,959,154
|
|
20240228,130600,550210262,959,959,959,959,156
|
|
20240228,130500,550060658,960,960,960,960,0
|
|
20240228,130400,550060658,960,959,960,959,90
|
|
20240228,130300,549974308,959,959,959,959,396
|
|
20240228,130200,549594544,959,957,959,956,10724
|
|
20240228,130100,539329597,957,956,957,956,6
|
|
20240228,130000,539323857,956,957,957,956,2722
|
|
20240228,125900,536721615,957,957,957,956,1260
|
|
20240228,125800,535517002,957,957,957,957,1154
|
|
20240228,125700,534412624,957,958,958,957,2721
|
|
20240228,125600,531808396,957,958,958,957,835
|
|
20240228,125500,531009066,957,958,958,957,3209
|
|
20240228,125400,527935164,957,957,957,957,449
|
|
20240228,125300,527505471,957,957,958,957,3255
|
|
20240228,125200,524388347,957,957,957,957,1851
|
|
20240228,125100,522616940,955,957,957,955,35
|
|
20240228,125000,522583475,957,957,957,957,0
|
|
20240228,124900,522583475,957,957,957,957,526
|
|
20240228,124800,522080093,953,954,955,953,5132
|
|
20240228,124700,517187918,954,955,955,954,299
|
|
20240228,124600,516902671,953,953,953,953,27
|
|
20240228,124500,516876940,952,958,958,952,5983
|
|
20240228,124400,511179535,958,955,958,954,4267
|
|
20240228,124300,507105743,958,958,958,958,0
|
|
20240228,124200,507105743,958,956,958,954,9777
|
|
20240228,124100,497769691,955,955,955,955,0
|
|
20240228,124000,497769691,955,958,958,955,315
|
|
20240228,123900,497468861,956,956,956,956,1601
|
|
20240228,123800,495938305,956,956,956,956,0
|
|
20240228,123700,495938305,956,958,958,956,1375
|
|
20240228,123600,494623509,957,957,957,957,0
|
|
20240228,123500,494623509,957,958,958,957,1228
|
|
20240228,123400,493448085,958,959,959,958,4
|
|
20240228,123300,493444250,959,958,959,956,4007
|
|
20240228,123200,489610971,958,958,958,958,918
|
|
20240228,123100,488731527,958,958,958,957,122
|
|
20240228,123000,488614652,958,958,958,958,733
|
|
20240228,122900,487912438,958,958,958,958,18
|
|
20240228,122800,487895194,956,956,958,956,513
|
|
20240228,122700,487404322,956,957,958,956,3269
|
|
20240228,122600,484275273,958,958,958,958,702
|
|
20240228,122500,483602757,958,958,958,958,114
|
|
20240228,122400,483493545,958,958,958,957,811
|
|
20240228,122300,482717152,959,958,959,958,502
|
|
20240228,122200,482236132,959,957,959,957,2693
|
|
20240228,122100,479658315,957,957,957,957,1
|
|
20240228,122000,479657358,956,956,956,956,177
|
|
20240228,121900,479488146,955,955,955,955,1
|
|
20240228,121800,479487191,955,956,956,954,2336
|
|
20240228,121700,477254631,957,957,957,957,40
|
|
20240228,121600,477216351,956,955,956,955,5353
|
|
20240228,121500,472100728,956,956,956,956,1
|
|
20240228,121400,472099772,956,956,956,956,101
|
|
20240228,121300,472003216,955,956,956,955,1079
|
|
20240228,121200,470972690,954,954,954,954,0
|
|
20240228,121100,470972690,954,954,954,954,0
|
|
20240228,121000,470972690,954,954,954,954,483
|
|
20240228,120900,470511908,954,954,954,954,1190
|
|
20240228,120800,469376648,954,954,954,954,1055
|
|
20240228,120700,468370178,953,952,953,952,5391
|
|
20240228,120600,463236068,952,954,954,952,4472
|
|
20240228,120500,458978576,954,954,954,954,200
|
|
20240228,120400,458787776,952,953,953,952,4500
|
|
20240228,120300,454501718,953,955,955,953,2052
|
|
20240228,120200,452543592,957,955,957,954,355
|
|
20240228,120100,452204892,954,954,954,954,0
|
|
20240228,120000,452204892,954,954,954,954,0
|
|
20240228,115900,452204892,954,954,954,954,1
|
|
20240228,115800,452203938,954,955,955,954,5000
|
|
20240228,115700,447431473,957,957,957,957,10
|
|
20240228,115600,447421903,956,956,956,956,628
|
|
20240228,115500,446821535,956,956,956,956,1690
|
|
20240228,115400,445205895,956,956,956,956,73
|
|
20240228,115300,445136107,956,956,956,955,1110
|
|
20240228,115200,444074955,955,955,956,954,6472
|
|
20240228,115100,437890871,956,956,956,956,0
|
|
20240228,115000,437890871,956,955,956,955,251
|
|
20240228,114900,437651151,955,956,956,955,120
|
|
20240228,114800,437536541,956,956,956,956,261
|
|
20240228,114700,437287025,952,957,958,950,28495
|
|
20240228,114600,410154812,958,960,960,958,119
|
|
20240228,114500,410040774,960,960,960,960,10
|
|
20240228,114400,410031174,960,960,960,960,412
|
|
20240228,114300,409635654,960,960,960,955,11033
|
|
20240228,114200,399074168,960,960,960,960,312
|
|
20240228,114100,398774648,960,960,960,959,28
|
|
20240228,114000,398747789,960,961,961,960,4152
|
|
20240228,113900,394761548,961,961,961,961,2122
|
|
20240228,113800,392722306,961,961,962,961,574
|
|
20240228,113700,392170618,961,961,961,961,199
|
|
20240228,113600,391979379,962,961,962,961,1088
|
|
20240228,113500,390933723,961,961,961,961,3000
|
|
20240228,113400,388050723,961,962,962,961,1715
|
|
20240228,113300,386402598,961,961,961,961,1053
|
|
20240228,113200,385390665,961,961,961,961,0
|
|
20240228,113100,385390665,961,960,961,960,8
|
|
20240228,113000,385382978,961,961,961,960,135
|
|
20240228,112900,385253343,961,961,961,960,4465
|
|
20240228,112800,380965038,961,961,962,961,1327
|
|
20240228,112700,379689771,961,961,961,961,61
|
|
20240228,112600,379631150,961,961,961,961,810
|
|
20240228,112500,378852740,960,961,962,960,5190
|
|
20240228,112400,373869534,961,963,963,961,4667
|
|
20240228,112300,369381846,963,963,963,962,4731
|
|
20240228,112200,364828304,964,964,964,964,72
|
|
20240228,112100,364758896,964,964,964,964,817
|
|
20240228,112000,363971308,964,963,964,963,502
|
|
20240228,111900,363487794,963,964,964,963,1083
|
|
20240228,111800,362444860,964,964,964,964,0
|
|
20240228,111700,362444860,964,964,964,964,9
|
|
20240228,111600,362436184,964,964,964,964,5
|
|
20240228,111500,362431364,961,961,961,961,1749
|
|
20240228,111400,360750575,962,964,964,962,3402
|
|
20240228,111300,357477265,966,966,966,965,2118
|
|
20240228,111200,355431381,966,969,969,966,81
|
|
20240228,111100,355353129,969,966,969,966,16
|
|
20240228,111000,355337628,969,966,969,965,10211
|
|
20240228,110900,345445853,966,966,966,966,1009
|
|
20240228,110800,344471159,961,962,963,961,1136
|
|
20240228,110700,343378201,962,967,967,962,10705
|
|
20240228,110600,333063134,967,965,967,965,215
|
|
20240228,110500,332855459,969,965,969,965,1886
|
|
20240228,110400,331035409,966,969,969,966,3519
|
|
20240228,110300,327630495,969,969,969,969,503
|
|
20240228,110200,327143088,969,969,969,969,15
|
|
20240228,110100,327128553,969,969,969,967,6247
|
|
20240228,110000,321079239,969,970,970,969,102
|
|
20240228,105900,320980400,970,970,970,967,321
|
|
20240228,105800,320669876,970,970,970,968,1884
|
|
20240228,105700,318845155,970,974,974,970,1003
|
|
20240228,105600,317872233,974,975,975,974,93
|
|
20240228,105500,317781640,975,975,975,975,11
|
|
20240228,105400,317770915,975,975,975,975,1
|
|
20240228,105300,317769940,976,975,976,975,2180
|
|
20240228,105200,315644240,975,967,975,967,2415
|
|
20240228,105100,313299039,968,968,968,968,163
|
|
20240228,105000,313141255,968,968,968,968,11
|
|
20240228,104900,313130607,968,968,968,968,50
|
|
20240228,104800,313082207,968,968,968,968,939
|
|
20240228,104700,312173255,968,968,968,968,778
|
|
20240228,104600,311420151,967,967,967,967,0
|
|
20240228,104500,311420151,967,975,975,967,1189
|
|
20240228,104400,310269894,975,968,975,968,8500
|
|
20240228,104300,302020875,968,967,968,967,175
|
|
20240228,104200,301851575,967,968,968,967,3091
|
|
20240228,104100,298862368,968,969,969,968,4131
|
|
20240228,104000,294863220,969,969,969,969,454
|
|
20240228,103900,294423294,969,970,970,969,30
|
|
20240228,103800,294394212,970,970,970,970,498
|
|
20240228,103700,293911152,970,970,970,970,31
|
|
20240228,103600,293881082,970,970,970,970,1043
|
|
20240228,103500,292869372,970,970,970,970,1313
|
|
20240228,103400,291595762,970,970,970,967,4364
|
|
20240228,103300,287374018,972,972,972,972,0
|
|
20240228,103200,287374018,972,971,972,971,6000
|
|
20240228,103100,281545072,971,968,971,968,435
|
|
20240228,103000,281123887,971,972,972,971,12
|
|
20240228,102900,281112234,972,972,972,971,1057
|
|
20240228,102800,280085525,972,967,972,967,2881
|
|
20240228,102700,277299583,967,967,967,967,2000
|
|
20240228,102600,275365583,968,968,972,967,1390
|
|
20240228,102500,274020823,967,967,967,967,259
|
|
20240228,102400,273770370,967,967,970,967,1265
|
|
20240228,102300,272547112,968,971,971,968,1124
|
|
20240228,102200,271459020,971,968,971,968,3558
|
|
20240228,102100,268012269,972,972,972,968,156
|
|
20240228,102000,267861197,973,968,973,968,1603
|
|
20240228,101900,266309357,972,972,972,972,100
|
|
20240228,101800,266212157,972,972,972,972,228
|
|
20240228,101700,265990541,967,967,967,967,1357
|
|
20240228,101600,264678322,967,970,970,967,1181
|
|
20240228,101500,263535872,972,974,974,972,5
|
|
20240228,101400,263531007,975,975,975,975,1834
|
|
20240228,101300,261742857,976,972,976,968,1626
|
|
20240228,101200,260165673,976,976,976,976,0
|
|
20240228,101100,260165673,976,978,978,970,8083
|
|
20240228,101000,252299121,978,978,978,977,148
|
|
20240228,100900,252154427,978,978,978,978,14
|
|
20240228,100800,252140735,978,979,979,970,11042
|
|
20240228,100700,241409107,979,979,980,979,406
|
|
20240228,100600,241011499,975,978,979,975,1549
|
|
20240228,100500,239497396,978,979,979,978,861
|
|
20240228,100400,238655336,980,977,980,977,16
|
|
20240228,100300,238639681,975,977,978,975,1635
|
|
20240228,100200,237042648,975,974,975,974,1911
|
|
20240228,100100,235181224,973,971,973,970,10682
|
|
20240228,100000,224799205,971,971,971,971,2212
|
|
20240228,095900,222651353,970,972,972,970,53
|
|
20240228,095800,222599911,972,972,972,972,517
|
|
20240228,095700,222097387,970,971,972,970,936
|
|
20240228,095600,221189364,971,971,971,971,10795
|
|
20240228,095500,210707419,972,973,973,972,1404
|
|
20240228,095400,209342416,974,974,974,974,500
|
|
20240228,095300,208855416,974,974,974,974,1
|
|
20240228,095200,208854442,975,973,975,973,1473
|
|
20240228,095100,207419297,972,972,972,972,1072
|
|
20240228,095000,206377313,972,973,973,972,1687
|
|
20240228,094900,204736964,973,973,973,973,0
|
|
20240228,094800,204736964,973,973,973,973,769
|
|
20240228,094700,203988727,973,975,975,973,3126
|
|
20240228,094600,200944046,979,976,979,975,90
|
|
20240228,094500,200856204,976,982,982,976,821
|
|
20240228,094400,200054363,982,981,982,981,16
|
|
20240228,094300,200038654,976,978,983,976,2637
|
|
20240228,094200,197464162,984,983,984,983,1753
|
|
20240228,094100,195739468,985,981,985,981,3459
|
|
20240228,094000,192336671,974,974,975,974,1124
|
|
20240228,093900,191241875,974,985,986,973,1551
|
|
20240228,093800,189730449,985,985,985,984,1956
|
|
20240228,093700,187803790,985,984,986,982,10066
|
|
20240228,093600,177890518,985,979,985,974,5134
|
|
20240228,093500,172849016,980,981,981,971,2411
|
|
20240228,093400,170505055,981,978,981,978,58
|
|
20240228,093300,170448286,978,981,981,978,1247
|
|
20240228,093200,169226393,985,981,986,981,14034
|
|
20240228,093100,155414187,981,984,984,981,303
|
|
20240228,093000,155116839,980,975,985,975,32152
|
|
20240228,092900,123522302,977,978,979,970,15
|
|
20240228,092800,123507642,980,966,980,966,11075
|
|
20240228,092700,112725698,965,966,966,956,5146
|
|
20240228,092600,107788224,960,961,962,960,3773
|
|
20240228,092500,104162560,969,971,972,960,1819
|
|
20240228,092400,102413502,971,974,974,967,1002
|
|
20240228,092300,101439804,974,967,976,967,3899
|
|
20240228,092200,97642284,967,966,967,966,878
|
|
20240228,092100,96794126,966,967,967,960,226
|
|
20240228,092000,96577079,960,960,960,958,6681
|
|
20240228,091900,90163430,960,960,960,959,2258
|
|
20240228,091800,87995769,960,958,960,958,5283
|
|
20240228,091700,82934039,957,964,964,957,2713
|
|
20240228,091600,80328916,960,963,963,956,794
|
|
20240228,091500,79564516,963,963,963,963,18
|
|
20240228,091400,79547182,961,963,963,960,2307
|
|
20240228,091300,77332260,966,966,966,963,995
|
|
20240228,091200,76373441,964,964,964,960,4039
|
|
20240228,091100,72490052,969,968,969,965,1342
|
|
20240228,091000,71191492,970,972,972,967,1068
|
|
20240228,090900,70155011,973,973,978,971,3255
|
|
20240228,090800,66992261,971,980,980,971,2717
|
|
20240228,090700,64334912,978,965,984,965,5527
|
|
20240228,090600,58913766,978,979,980,950,18456
|
|
20240228,090500,41157628,980,969,980,969,6382
|
|
20240228,090400,34937018,969,966,969,966,1547
|
|
20240228,090300,33441595,965,963,966,963,2555
|
|
20240228,090200,30980254,963,959,963,958,10593
|
|
20240228,090100,20805530,959,954,964,954,2885
|
|
20240228,090000,18042777,960,954,963,954,18865
|