624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192100,798253939,411,411,411,411,18053
|
|
20240229,192000,798253939,411,411,411,411,0
|
|
20240229,191900,798253939,411,411,411,411,0
|
|
20240229,191800,798253939,411,411,411,411,0
|
|
20240229,191700,798253939,411,411,411,411,0
|
|
20240229,191600,798253939,411,411,411,411,0
|
|
20240229,191500,798253939,411,411,411,411,0
|
|
20240229,191400,798253939,411,411,411,411,0
|
|
20240229,191300,798253939,411,411,411,411,0
|
|
20240229,191200,798253939,411,411,411,411,0
|
|
20240229,191100,798253939,411,411,411,411,0
|
|
20240229,191000,798253939,411,411,411,411,0
|
|
20240229,190900,798253939,411,411,411,411,0
|
|
20240229,190800,798253939,411,411,411,411,0
|
|
20240229,190700,798253939,411,411,411,411,0
|
|
20240229,190600,798253939,411,411,411,411,0
|
|
20240229,190500,798253939,411,411,411,411,0
|
|
20240229,190400,798253939,411,411,411,411,0
|
|
20240229,190300,798253939,411,411,411,411,0
|
|
20240229,190200,798253939,411,411,411,411,0
|
|
20240229,190100,798253939,411,411,411,411,0
|
|
20240229,190000,798253939,411,411,411,411,0
|
|
20240229,185900,798253939,411,411,411,411,0
|
|
20240229,185800,798253939,411,411,411,411,0
|
|
20240229,185700,798253939,411,411,411,411,0
|
|
20240229,185600,798253939,411,411,411,411,0
|
|
20240229,185500,798253939,411,411,411,411,0
|
|
20240229,185400,798253939,411,411,411,411,0
|
|
20240229,185300,798253939,411,411,411,411,0
|
|
20240229,185200,798253939,411,411,411,411,0
|
|
20240229,185100,798253939,411,411,411,411,18053
|
|
20240229,185000,798253939,411,411,411,411,0
|
|
20240229,184900,798253939,411,411,411,411,0
|
|
20240229,184800,798253939,411,411,411,411,0
|
|
20240229,184700,798253939,411,411,411,411,0
|
|
20240229,184600,798253939,411,411,411,411,0
|
|
20240229,184500,798253939,411,411,411,411,0
|
|
20240229,184400,798253939,411,411,411,411,0
|
|
20240229,184300,798253939,411,411,411,411,0
|
|
20240229,184200,798253939,411,411,411,411,0
|
|
20240229,184100,798253939,411,411,411,411,0
|
|
20240229,184000,798253939,411,411,411,411,0
|
|
20240229,183900,798253939,411,411,411,411,0
|
|
20240229,183800,798253939,411,411,411,411,0
|
|
20240229,183700,798253939,411,411,411,411,0
|
|
20240229,183600,798253939,411,411,411,411,0
|
|
20240229,183500,798253939,411,411,411,411,0
|
|
20240229,183400,798253939,411,411,411,411,0
|
|
20240229,183300,798253939,411,411,411,411,0
|
|
20240229,183200,798253939,411,411,411,411,0
|
|
20240229,183100,798253939,411,411,411,411,0
|
|
20240229,183000,798253939,411,411,411,411,0
|
|
20240229,182900,798253939,411,411,411,411,0
|
|
20240229,182800,798253939,411,411,411,411,0
|
|
20240229,182700,798253939,411,411,411,411,0
|
|
20240229,182600,798253939,411,411,411,411,0
|
|
20240229,182500,798253939,411,411,411,411,0
|
|
20240229,182400,798253939,411,411,411,411,0
|
|
20240229,182300,798253939,411,411,411,411,0
|
|
20240229,182200,798253939,411,411,411,411,0
|
|
20240229,182100,798253939,411,411,411,411,18053
|
|
20240229,182000,798253939,411,411,411,411,0
|
|
20240229,181900,798253939,411,411,411,411,0
|
|
20240229,181800,798253939,411,411,411,411,0
|
|
20240229,181700,798253939,411,411,411,411,0
|
|
20240229,181600,798253939,411,411,411,411,0
|
|
20240229,181500,798253939,411,411,411,411,0
|
|
20240229,181400,798253939,411,411,411,411,0
|
|
20240229,181300,798253939,411,411,411,411,0
|
|
20240229,181200,798253939,411,411,411,411,0
|
|
20240229,181100,798253939,411,411,411,411,0
|
|
20240229,181000,798253939,411,411,411,411,0
|
|
20240229,180900,798253939,411,411,411,411,0
|
|
20240229,180800,798253939,411,411,411,411,0
|
|
20240229,180700,798253939,411,411,411,411,0
|
|
20240229,180600,798253939,411,411,411,411,0
|
|
20240229,180500,798253939,411,411,411,411,0
|
|
20240229,180400,798253939,411,411,411,411,0
|
|
20240229,180300,798253939,411,411,411,411,0
|
|
20240229,180200,798253939,411,411,411,411,0
|
|
20240229,180100,798253939,411,411,411,411,0
|
|
20240229,180000,798253939,411,411,411,411,0
|
|
20240229,175900,798253939,411,411,411,411,0
|
|
20240229,175800,798253939,411,411,411,411,0
|
|
20240229,175700,798253939,411,411,411,411,0
|
|
20240229,175600,798253939,411,411,411,411,0
|
|
20240229,175500,798253939,411,411,411,411,0
|
|
20240229,175400,798253939,411,411,411,411,0
|
|
20240229,175300,798253939,411,411,411,411,0
|
|
20240229,175200,798253939,411,411,411,411,0
|
|
20240229,175100,798253939,411,411,411,411,18053
|
|
20240229,175000,798253939,411,411,411,411,0
|
|
20240229,174900,798253939,411,411,411,411,0
|
|
20240229,174800,798253939,411,411,411,411,0
|
|
20240229,174700,798253939,411,411,411,411,0
|
|
20240229,174600,798253939,411,411,411,411,0
|
|
20240229,174500,798253939,411,411,411,411,0
|
|
20240229,174400,798253939,411,411,411,411,0
|
|
20240229,174300,798253939,411,411,411,411,0
|
|
20240229,174200,798253939,411,411,411,411,0
|
|
20240229,174100,798253939,411,411,411,411,0
|
|
20240229,174000,798253939,411,411,411,411,0
|
|
20240229,173900,798253939,411,411,411,411,0
|
|
20240229,173800,798253939,411,411,411,411,0
|
|
20240229,173700,798253939,411,411,411,411,0
|
|
20240229,173600,798253939,411,411,411,411,0
|
|
20240229,173500,798253939,411,411,411,411,0
|
|
20240229,173400,798253939,411,411,411,411,0
|
|
20240229,173300,798253939,411,411,411,411,0
|
|
20240229,173200,798253939,411,411,411,411,0
|
|
20240229,173100,798253939,411,411,411,411,0
|
|
20240229,173000,798253939,411,411,411,411,0
|
|
20240229,172900,798253939,411,411,411,411,0
|
|
20240229,172800,798253939,411,411,411,411,0
|
|
20240229,172700,798253939,411,411,411,411,0
|
|
20240229,172600,798253939,411,411,411,411,0
|
|
20240229,172500,798253939,411,411,411,411,0
|
|
20240229,172400,798253939,411,411,411,411,0
|
|
20240229,172300,798253939,411,411,411,411,0
|
|
20240229,172200,798253939,411,411,411,411,0
|
|
20240229,172100,798253939,411,411,411,411,18053
|
|
20240229,172000,798253939,411,411,411,411,0
|
|
20240229,171900,798253939,411,411,411,411,0
|
|
20240229,171800,798253939,411,411,411,411,0
|
|
20240229,171700,798253939,411,411,411,411,0
|
|
20240229,171600,798253939,411,411,411,411,0
|
|
20240229,171500,798253939,411,411,411,411,0
|
|
20240229,171400,798253939,411,411,411,411,0
|
|
20240229,171300,798253939,411,411,411,411,0
|
|
20240229,171200,798253939,411,411,411,411,0
|
|
20240229,171100,798253939,411,411,411,411,0
|
|
20240229,171000,798253939,411,411,411,411,0
|
|
20240229,170900,798253939,411,411,411,411,0
|
|
20240229,170800,798253939,411,411,411,411,0
|
|
20240229,170700,798253939,411,411,411,411,0
|
|
20240229,170600,798253939,411,411,411,411,0
|
|
20240229,170500,798253939,411,411,411,411,0
|
|
20240229,170400,798253939,411,411,411,411,0
|
|
20240229,170300,798253939,411,411,411,411,0
|
|
20240229,170200,798253939,411,411,411,411,0
|
|
20240229,170100,798253939,411,411,411,411,0
|
|
20240229,170000,798253939,411,411,411,411,0
|
|
20240229,165900,798253939,411,411,411,411,0
|
|
20240229,165800,798253939,411,411,411,411,0
|
|
20240229,165700,798253939,411,411,411,411,0
|
|
20240229,165600,798253939,411,411,411,411,0
|
|
20240229,165500,798253939,411,411,411,411,0
|
|
20240229,165400,798253939,411,411,411,411,0
|
|
20240229,165300,798253939,411,411,411,411,0
|
|
20240229,165200,798253939,411,411,411,411,0
|
|
20240229,165100,798253939,411,411,411,411,18053
|
|
20240229,165000,798253939,411,411,411,411,0
|
|
20240229,164900,798253939,411,411,411,411,0
|
|
20240229,164800,798253939,411,411,411,411,0
|
|
20240229,164700,798253939,411,411,411,411,0
|
|
20240229,164600,798253939,411,411,411,411,0
|
|
20240229,164500,798253939,411,411,411,411,0
|
|
20240229,164400,798253939,411,411,411,411,0
|
|
20240229,164300,798253939,411,411,411,411,0
|
|
20240229,164200,798253939,411,411,411,411,0
|
|
20240229,164100,798253939,411,411,411,411,0
|
|
20240229,164000,798253939,411,411,411,411,0
|
|
20240229,163900,798253939,411,411,411,411,0
|
|
20240229,163800,798253939,411,411,411,411,0
|
|
20240229,163700,798253939,411,411,411,411,0
|
|
20240229,163600,798253939,411,411,411,411,0
|
|
20240229,163500,798253939,411,411,411,411,0
|
|
20240229,163400,798253939,411,411,411,411,0
|
|
20240229,163300,798253939,411,411,411,411,0
|
|
20240229,163200,798253939,411,411,411,411,0
|
|
20240229,163100,798253939,411,411,411,411,0
|
|
20240229,163000,798253939,411,411,411,411,0
|
|
20240229,162900,798253939,411,411,411,411,0
|
|
20240229,162800,798253939,411,411,411,411,0
|
|
20240229,162700,798253939,411,411,411,411,0
|
|
20240229,162600,798253939,411,411,411,411,0
|
|
20240229,162500,798253939,411,411,411,411,0
|
|
20240229,162400,798253939,411,411,411,411,0
|
|
20240229,162300,798253939,411,411,411,411,0
|
|
20240229,162200,798253939,411,411,411,411,0
|
|
20240229,162100,798253939,411,411,411,411,18053
|
|
20240229,162000,798253939,411,411,411,411,0
|
|
20240229,161900,798253939,411,411,411,411,0
|
|
20240229,161800,798253939,411,411,411,411,0
|
|
20240229,161700,798253939,411,411,411,411,0
|
|
20240229,161600,798253939,411,411,411,411,0
|
|
20240229,161500,798253939,411,411,411,411,0
|
|
20240229,161400,798253939,411,411,411,411,0
|
|
20240229,161300,798253939,411,411,411,411,0
|
|
20240229,161200,798253939,411,411,411,411,0
|
|
20240229,161100,798253939,411,411,411,411,0
|
|
20240229,161000,798253939,411,411,411,411,0
|
|
20240229,160900,798253939,411,411,411,411,0
|
|
20240229,160800,798253939,411,411,411,411,0
|
|
20240229,160700,798253939,411,411,411,411,0
|
|
20240229,160600,798253939,411,411,411,411,0
|
|
20240229,160500,798253939,411,411,411,411,0
|
|
20240229,160400,798253939,411,411,411,411,0
|
|
20240229,160300,798253939,411,411,411,411,0
|
|
20240229,160200,798253939,411,411,411,411,0
|
|
20240229,160100,798253939,411,411,411,411,0
|
|
20240229,160000,798253939,411,411,411,411,0
|
|
20240229,155900,798253939,411,411,411,411,0
|
|
20240229,155800,798253939,411,411,411,411,0
|
|
20240229,155700,798253939,411,411,411,411,0
|
|
20240229,155600,798253939,411,411,411,411,0
|
|
20240229,155500,798253939,411,411,411,411,0
|
|
20240229,155400,798253939,411,411,411,411,0
|
|
20240229,155300,798253939,411,411,411,411,0
|
|
20240229,155200,798253939,411,411,411,411,0
|
|
20240229,155100,798253939,411,411,411,411,18053
|
|
20240229,155000,798253939,411,411,411,411,0
|
|
20240229,154900,798253939,411,411,411,411,0
|
|
20240229,154800,798253939,411,411,411,411,0
|
|
20240229,154700,798253939,411,411,411,411,0
|
|
20240229,154600,798253939,411,411,411,411,0
|
|
20240229,154500,798253939,411,411,411,411,0
|
|
20240229,154400,798253939,411,411,411,411,0
|
|
20240229,154300,798253939,411,411,411,411,0
|
|
20240229,154200,798253939,411,411,411,411,0
|
|
20240229,154100,798253939,411,411,411,411,0
|
|
20240229,154000,798253939,411,411,411,411,0
|
|
20240229,153900,798253939,411,411,411,411,0
|
|
20240229,153800,798253939,411,411,411,411,0
|
|
20240229,153700,798253939,411,411,411,411,0
|
|
20240229,153600,798253939,411,411,411,411,0
|
|
20240229,153500,798253939,411,411,411,411,0
|
|
20240229,153400,798253939,411,411,411,411,0
|
|
20240229,153300,798253939,411,411,411,411,0
|
|
20240229,153200,798253939,411,411,411,411,0
|
|
20240229,153100,798253939,411,411,411,411,0
|
|
20240229,153000,798253939,411,411,411,411,18053
|
|
20240229,152900,790834156,408,408,408,408,0
|
|
20240229,152800,790834156,408,408,408,408,0
|
|
20240229,152700,790834156,408,408,408,408,0
|
|
20240229,152600,790834156,408,408,408,408,0
|
|
20240229,152500,790834156,408,408,408,408,0
|
|
20240229,152400,790834156,408,408,408,408,0
|
|
20240229,152300,790834156,408,408,408,408,0
|
|
20240229,152200,790834156,408,408,408,408,0
|
|
20240229,152100,790834156,408,408,408,408,0
|
|
20240229,152000,790834156,408,408,408,408,0
|
|
20240229,151900,790834156,408,408,408,407,2156
|
|
20240229,151800,789955726,408,407,408,407,24359
|
|
20240229,151700,780029121,407,406,407,406,931
|
|
20240229,151600,779650206,406,407,407,406,5850
|
|
20240229,151500,777274298,407,406,408,406,558
|
|
20240229,151400,777047204,408,406,408,406,213
|
|
20240229,151300,776960304,408,407,408,407,10272
|
|
20240229,151200,772779599,407,407,407,407,5076
|
|
20240229,151100,770713667,407,407,407,406,13050
|
|
20240229,151000,765410317,407,407,407,407,110
|
|
20240229,150900,765365547,408,408,408,408,11
|
|
20240229,150800,765361059,406,407,407,406,2602
|
|
20240229,150700,764303812,407,407,407,407,9
|
|
20240229,150600,764300149,406,408,408,406,18040
|
|
20240229,150500,756952645,408,409,409,408,104
|
|
20240229,150400,756910211,408,408,408,408,859
|
|
20240229,150300,756559739,408,408,409,408,27
|
|
20240229,150200,756548702,408,408,409,408,26
|
|
20240229,150100,756538084,408,408,409,408,390
|
|
20240229,150000,756378863,409,408,409,408,76
|
|
20240229,145900,756347805,408,406,408,406,1515
|
|
20240229,145800,755729688,406,409,409,406,16883
|
|
20240229,145700,748865608,409,408,409,408,487
|
|
20240229,145600,748666893,407,407,407,407,20
|
|
20240229,145500,748658753,407,409,409,407,12487
|
|
20240229,145400,743575685,408,408,408,408,0
|
|
20240229,145300,743575685,408,408,408,408,5000
|
|
20240229,145200,741535685,408,409,409,408,3050
|
|
20240229,145100,740291249,409,409,409,409,101
|
|
20240229,145000,740249940,409,409,409,409,366
|
|
20240229,144900,740100246,409,409,409,409,1
|
|
20240229,144800,740099837,409,409,409,409,7
|
|
20240229,144700,740096974,408,408,408,408,0
|
|
20240229,144600,740096974,408,408,408,408,2000
|
|
20240229,144500,739280974,409,409,409,409,2902
|
|
20240229,144400,738094056,410,410,410,410,30
|
|
20240229,144300,738081756,410,410,410,410,100
|
|
20240229,144200,738040756,409,409,409,409,59
|
|
20240229,144100,738016625,410,409,410,409,141
|
|
20240229,144000,737958818,409,409,410,409,10
|
|
20240229,143900,737954727,410,409,410,409,64
|
|
20240229,143800,737928517,410,410,410,410,25
|
|
20240229,143700,737918267,410,410,410,410,39
|
|
20240229,143600,737902277,410,409,410,409,11388
|
|
20240229,143500,733244485,410,409,410,409,115
|
|
20240229,143400,733197340,410,410,410,410,83
|
|
20240229,143300,733163310,409,410,410,409,16
|
|
20240229,143200,733156751,410,410,410,410,2760
|
|
20240229,143100,732025151,411,409,411,409,10209
|
|
20240229,143000,727839758,409,409,409,409,1
|
|
20240229,142900,727839349,410,410,410,410,3100
|
|
20240229,142800,726568349,410,410,410,410,1
|
|
20240229,142700,726567939,409,410,410,409,200
|
|
20240229,142600,726485940,411,411,411,410,33
|
|
20240229,142500,726472379,411,411,411,411,1
|
|
20240229,142400,726471968,409,409,409,409,2
|
|
20240229,142300,726471150,409,409,411,409,107
|
|
20240229,142200,726427385,409,411,411,409,12546
|
|
20240229,142100,721286562,410,410,410,410,1
|
|
20240229,142000,721286152,410,410,410,410,0
|
|
20240229,141900,721286152,410,410,410,410,0
|
|
20240229,141800,721286152,410,410,410,410,0
|
|
20240229,141700,721286152,410,411,411,410,867
|
|
20240229,141600,720930652,410,411,411,410,101
|
|
20240229,141500,720889241,411,411,411,411,112
|
|
20240229,141400,720843209,411,411,411,411,12545
|
|
20240229,141300,715687214,411,411,411,411,0
|
|
20240229,141200,715687214,411,411,411,411,3447
|
|
20240229,141100,714270497,411,411,411,411,201
|
|
20240229,141000,714187886,411,411,411,411,5
|
|
20240229,140900,714185831,411,410,411,410,11
|
|
20240229,140800,714181311,410,411,411,410,2
|
|
20240229,140700,714180490,411,411,411,411,1
|
|
20240229,140600,714180079,410,410,410,410,2159
|
|
20240229,140500,713294889,410,411,411,410,5
|
|
20240229,140400,713292836,411,411,411,411,0
|
|
20240229,140300,713292836,411,411,411,411,0
|
|
20240229,140200,713292836,411,411,411,411,1
|
|
20240229,140100,713292425,410,410,410,410,1000
|
|
20240229,140000,712882425,411,410,411,410,13450
|
|
20240229,135900,707367752,410,410,413,410,984
|
|
20240229,135800,706963042,409,411,411,409,12892
|
|
20240229,135700,701682803,413,412,413,412,5
|
|
20240229,135600,701680740,412,413,413,412,3011
|
|
20240229,135500,700440158,413,413,413,413,5027
|
|
20240229,135400,698364007,413,413,414,413,215
|
|
20240229,135300,698275211,413,413,413,413,0
|
|
20240229,135200,698275211,413,413,413,413,0
|
|
20240229,135100,698275211,413,414,414,413,12992
|
|
20240229,135000,692896623,412,411,412,411,1001
|
|
20240229,134900,692485147,411,411,411,411,50
|
|
20240229,134800,692464597,411,411,411,411,103
|
|
20240229,134700,692422264,411,412,412,411,3612
|
|
20240229,134600,690937632,412,412,412,412,2
|
|
20240229,134500,690936808,412,412,412,412,1516
|
|
20240229,134400,690312216,412,412,412,412,8
|
|
20240229,134300,690308920,412,414,414,411,1006
|
|
20240229,134200,689894423,412,414,414,412,36
|
|
20240229,134100,689879579,414,413,414,413,171
|
|
20240229,134000,689808820,413,412,414,412,40
|
|
20240229,133900,689792299,412,412,412,412,1048
|
|
20240229,133800,689360523,412,412,412,412,3
|
|
20240229,133700,689359287,412,412,412,412,1
|
|
20240229,133600,689358875,411,411,411,411,1
|
|
20240229,133500,689358464,412,412,412,412,1
|
|
20240229,133400,689358052,412,412,412,412,28
|
|
20240229,133300,689346516,413,413,413,413,30
|
|
20240229,133200,689334126,411,413,413,411,327
|
|
20240229,133100,689199200,412,412,412,412,500
|
|
20240229,133000,688993200,412,412,412,411,253
|
|
20240229,132900,688888978,411,410,411,410,51867
|
|
20240229,132800,667572581,410,410,410,410,1988
|
|
20240229,132700,666757501,408,409,409,408,264
|
|
20240229,132600,666649540,409,409,409,409,2230
|
|
20240229,132500,665737470,409,409,410,409,33
|
|
20240229,132400,665723944,410,410,410,410,200
|
|
20240229,132300,665641944,410,409,410,409,91
|
|
20240229,132200,665604635,409,409,409,409,233
|
|
20240229,132100,665509338,408,408,408,408,2100
|
|
20240229,132000,664652538,410,410,410,410,1
|
|
20240229,131900,664652128,408,408,408,408,0
|
|
20240229,131800,664652128,408,408,408,408,0
|
|
20240229,131700,664652128,408,408,408,408,495
|
|
20240229,131600,664450168,410,410,410,410,8
|
|
20240229,131500,664446888,408,409,409,408,13471
|
|
20240229,131400,658945474,409,409,409,409,56
|
|
20240229,131300,658922570,409,410,410,409,779
|
|
20240229,131200,658603182,410,410,410,410,54
|
|
20240229,131100,658581042,410,410,410,410,519
|
|
20240229,131000,658368252,410,411,411,410,5684
|
|
20240229,130900,656037807,411,411,411,410,1340
|
|
20240229,130800,655488367,411,411,411,411,22
|
|
20240229,130700,655479325,411,412,412,410,6332
|
|
20240229,130600,652878090,412,412,412,410,3960
|
|
20240229,130500,651250713,412,413,413,412,274
|
|
20240229,130400,651137817,413,413,413,412,1638
|
|
20240229,130300,650462920,413,412,413,412,364
|
|
20240229,130200,650312600,413,414,414,412,441
|
|
20240229,130100,650130659,414,415,415,413,2248
|
|
20240229,130000,649200519,416,415,416,414,5907
|
|
20240229,125900,646745921,416,414,416,414,868
|
|
20240229,125800,646385522,415,414,415,414,323
|
|
20240229,125700,646251688,414,416,416,414,361
|
|
20240229,125600,646101963,416,416,416,415,501
|
|
20240229,125500,645893767,416,415,416,415,2472
|
|
20240229,125400,644865507,415,415,415,415,448
|
|
20240229,125300,644679587,415,415,416,414,15123
|
|
20240229,125200,638405970,415,414,415,414,309
|
|
20240229,125100,638277744,414,414,415,414,260
|
|
20240229,125000,638169902,415,415,415,414,1105
|
|
20240229,124900,637711332,415,414,415,413,6659
|
|
20240229,124800,634954491,413,412,413,412,307
|
|
20240229,124700,634827707,413,413,414,412,477
|
|
20240229,124600,634630704,414,414,414,413,26
|
|
20240229,124500,634619946,413,413,414,413,1039
|
|
20240229,124400,634190830,413,413,414,412,4202
|
|
20240229,124300,632455497,412,413,413,412,2374
|
|
20240229,124200,631475538,413,413,413,412,669
|
|
20240229,124100,631199250,412,413,413,412,2880
|
|
20240229,124000,630010671,413,413,413,413,1131
|
|
20240229,123900,629543568,413,412,413,412,21
|
|
20240229,123800,629534901,413,412,413,412,142
|
|
20240229,123700,629476274,412,412,412,412,362
|
|
20240229,123600,629327130,412,412,412,412,25
|
|
20240229,123500,629316830,413,412,413,412,487
|
|
20240229,123400,629115757,413,412,413,412,179
|
|
20240229,123300,629041845,412,412,412,412,1025
|
|
20240229,123200,628619545,412,412,412,412,4
|
|
20240229,123100,628617897,412,412,412,410,557
|
|
20240229,123000,628388427,412,411,412,411,589
|
|
20240229,122900,628145760,409,411,411,409,20000
|
|
20240229,122800,619943332,411,412,412,411,40
|
|
20240229,122700,619926888,411,411,411,411,0
|
|
20240229,122600,619926888,411,411,412,411,65
|
|
20240229,122500,619900160,411,412,412,411,422
|
|
20240229,122400,619726717,412,412,412,412,1006
|
|
20240229,122300,619312245,412,412,412,412,10476
|
|
20240229,122200,614996133,413,413,413,413,113
|
|
20240229,122100,614949464,413,413,413,413,2500
|
|
20240229,122000,613916964,413,412,413,412,13
|
|
20240229,121900,613911602,414,414,414,414,200
|
|
20240229,121800,613828802,414,414,414,414,1
|
|
20240229,121700,613828388,414,414,414,413,152
|
|
20240229,121600,613765480,412,412,412,412,500
|
|
20240229,121500,613559480,412,412,412,412,3
|
|
20240229,121400,613558244,412,414,414,412,1971
|
|
20240229,121300,612744221,413,413,413,412,155
|
|
20240229,121200,612680207,413,413,413,413,146
|
|
20240229,121100,612619909,413,413,413,413,5100
|
|
20240229,121000,610513609,413,413,413,413,1
|
|
20240229,120900,610513196,414,414,414,414,30
|
|
20240229,120800,610500776,410,412,414,410,11436
|
|
20240229,120700,605798928,412,413,413,412,102
|
|
20240229,120600,605756803,414,413,414,413,5002
|
|
20240229,120500,603690976,412,411,412,411,1136
|
|
20240229,120400,603222947,412,411,412,411,2
|
|
20240229,120300,603222124,411,411,411,411,2
|
|
20240229,120200,603221302,411,412,412,411,16
|
|
20240229,120100,603214715,412,412,412,412,2
|
|
20240229,120000,603213891,411,411,411,411,0
|
|
20240229,115900,603213891,411,411,411,411,314
|
|
20240229,115800,603084837,412,411,412,411,15435
|
|
20240229,115700,596741051,410,410,410,410,1231
|
|
20240229,115600,596236341,410,410,410,410,1696
|
|
20240229,115500,595540981,410,410,410,410,617
|
|
20240229,115400,595288011,410,410,410,410,0
|
|
20240229,115300,595288011,410,411,411,410,32
|
|
20240229,115200,595274861,411,411,411,411,725
|
|
20240229,115100,594976886,411,411,411,411,250
|
|
20240229,115000,594874136,411,411,411,411,831
|
|
20240229,114900,594532595,411,411,411,411,3
|
|
20240229,114800,594531362,411,411,411,411,301
|
|
20240229,114700,594407651,411,411,411,411,20
|
|
20240229,114600,594399431,412,412,412,412,0
|
|
20240229,114500,594399431,412,412,412,412,1268
|
|
20240229,114400,593877015,412,412,412,412,14
|
|
20240229,114300,593871247,410,410,410,410,241
|
|
20240229,114200,593772437,410,410,410,410,1052
|
|
20240229,114100,593341117,410,410,410,410,5
|
|
20240229,114000,593339067,409,412,412,409,15131
|
|
20240229,113900,587128714,413,412,413,412,24
|
|
20240229,113800,587118808,413,413,413,413,1
|
|
20240229,113700,587118395,412,413,413,412,126
|
|
20240229,113600,587066366,413,413,413,413,0
|
|
20240229,113500,587066366,413,413,413,413,579
|
|
20240229,113400,586827239,413,412,413,412,1002
|
|
20240229,113300,586413414,412,413,413,412,4
|
|
20240229,113200,586411765,412,411,412,411,2379
|
|
20240229,113100,585431744,411,412,412,411,102
|
|
20240229,113000,585389732,411,411,412,411,4
|
|
20240229,112900,585388087,411,411,412,411,1751
|
|
20240229,112800,584666735,411,412,412,411,39
|
|
20240229,112700,584650675,412,411,412,411,1058
|
|
20240229,112600,584214795,411,410,412,410,2372
|
|
20240229,112500,583242233,410,410,410,410,50
|
|
20240229,112400,583221733,410,412,412,410,317
|
|
20240229,112300,583091625,411,411,412,411,2536
|
|
20240229,112200,582049308,412,411,412,411,1689
|
|
20240229,112100,581353475,412,412,412,412,1639
|
|
20240229,112000,580678207,412,413,413,412,2162
|
|
20240229,111900,579786963,413,412,413,412,16
|
|
20240229,111800,579780370,413,413,413,413,0
|
|
20240229,111700,579780370,413,413,413,413,697
|
|
20240229,111600,579492509,413,413,413,413,1524
|
|
20240229,111500,578863097,413,413,413,413,41
|
|
20240229,111400,578846164,412,412,412,412,9542
|
|
20240229,111300,574914860,412,411,412,410,12439
|
|
20240229,111200,569802417,411,411,411,411,739
|
|
20240229,111100,569498688,411,410,411,410,32693
|
|
20240229,111000,556094527,410,410,410,410,88
|
|
20240229,110900,556058447,410,410,410,410,408
|
|
20240229,110800,555891167,410,410,410,410,50
|
|
20240229,110700,555870667,410,410,410,410,2
|
|
20240229,110600,555869847,410,410,410,410,100
|
|
20240229,110500,555828847,410,410,410,410,3
|
|
20240229,110400,555827617,409,409,409,409,1
|
|
20240229,110300,555827208,410,410,410,409,1099
|
|
20240229,110200,555376712,410,410,410,410,28
|
|
20240229,110100,555365232,408,408,408,408,0
|
|
20240229,110000,555365232,408,410,410,408,753
|
|
20240229,105900,555057357,410,410,410,409,2596
|
|
20240229,105800,553993097,410,410,410,410,50
|
|
20240229,105700,553972597,410,409,410,408,8535
|
|
20240229,105600,550481763,408,408,409,408,897
|
|
20240229,105500,550115776,408,408,408,408,345
|
|
20240229,105400,549975016,408,407,408,407,10073
|
|
20240229,105300,545874936,407,407,407,407,1609
|
|
20240229,105200,545220073,408,408,408,408,400
|
|
20240229,105100,545056873,409,409,409,409,1
|
|
20240229,105000,545056464,409,409,409,409,1110
|
|
20240229,104900,544602474,409,407,409,407,10991
|
|
20240229,104800,540118366,407,407,407,407,51
|
|
20240229,104700,540097609,407,408,408,407,178
|
|
20240229,104600,540025086,407,407,407,407,102
|
|
20240229,104500,539983572,407,407,407,407,6239
|
|
20240229,104400,537444299,408,408,408,408,0
|
|
20240229,104300,537444299,408,408,408,407,468
|
|
20240229,104200,537253655,409,408,409,407,3100
|
|
20240229,104100,535991355,409,408,409,408,3030
|
|
20240229,104000,534754585,408,409,409,408,111
|
|
20240229,103900,534709296,409,409,409,409,1
|
|
20240229,103800,534708887,408,409,409,408,1114
|
|
20240229,103700,534254362,409,409,409,408,444
|
|
20240229,103600,534072918,409,408,409,407,22001
|
|
20240229,103500,525109146,409,409,409,408,438
|
|
20240229,103400,524930415,409,409,409,409,113
|
|
20240229,103300,524884198,409,409,409,409,249
|
|
20240229,103200,524782357,409,409,409,409,2242
|
|
20240229,103100,523865379,409,409,409,409,4634
|
|
20240229,103000,521970073,409,409,410,409,3502
|
|
20240229,102900,520537753,409,410,410,409,146
|
|
20240229,102800,520477996,409,410,410,409,3123
|
|
20240229,102700,519200666,410,410,410,409,184
|
|
20240229,102600,519125234,410,410,410,409,2927
|
|
20240229,102500,517927787,409,410,410,409,1087
|
|
20240229,102400,517482202,410,410,410,410,0
|
|
20240229,102300,517482202,410,407,410,407,7727
|
|
20240229,102200,514323760,407,407,407,407,101
|
|
20240229,102100,514282653,407,407,408,407,9754
|
|
20240229,102000,510312745,407,407,408,407,812
|
|
20240229,101900,509982141,407,408,409,407,338
|
|
20240229,101800,509844489,408,408,409,408,1735
|
|
20240229,101700,509135574,408,408,408,407,5678
|
|
20240229,101600,506818951,408,408,409,408,1674
|
|
20240229,101500,506135954,409,410,410,409,10114
|
|
20240229,101400,501999292,410,410,410,410,50
|
|
20240229,101300,501978792,410,410,410,410,3
|
|
20240229,101200,501977562,410,410,410,410,1587
|
|
20240229,101100,501326892,410,410,410,410,53
|
|
20240229,101000,501305162,410,409,410,409,51
|
|
20240229,100900,501284253,409,409,410,409,918
|
|
20240229,100800,500908040,409,410,410,409,166
|
|
20240229,100700,500840086,410,410,410,410,438
|
|
20240229,100600,500660506,410,410,410,408,206
|
|
20240229,100500,500576146,410,410,410,407,5336
|
|
20240229,100400,498396997,410,410,410,410,103
|
|
20240229,100300,498354767,410,410,410,410,509
|
|
20240229,100200,498146077,410,410,410,409,772
|
|
20240229,100100,497829831,410,409,410,409,1021
|
|
20240229,100000,497412241,409,409,410,409,127
|
|
20240229,095900,497360277,410,410,410,410,121
|
|
20240229,095800,497310667,410,409,410,409,12022
|
|
20240229,095700,492391667,410,410,410,410,16842
|
|
20240229,095600,485486447,410,410,410,410,5502
|
|
20240229,095500,483230627,410,409,410,409,1006
|
|
20240229,095400,482818881,409,409,409,409,160
|
|
20240229,095300,482753441,409,409,409,409,1009
|
|
20240229,095200,482340760,409,408,409,408,600
|
|
20240229,095100,482095560,408,408,408,408,6931
|
|
20240229,095000,479267712,407,408,408,407,19
|
|
20240229,094900,479259964,408,408,408,408,104
|
|
20240229,094800,479217532,408,408,408,408,690
|
|
20240229,094700,478936012,408,407,408,407,2825
|
|
20240229,094600,477784155,407,407,407,407,5523
|
|
20240229,094500,475536294,408,408,408,407,2206
|
|
20240229,094400,474636340,408,407,408,407,1346
|
|
20240229,094300,474087193,408,408,408,408,12937
|
|
20240229,094200,468808897,409,409,409,408,1675
|
|
20240229,094100,468124699,409,409,409,409,744
|
|
20240229,094000,467820403,409,409,409,409,591
|
|
20240229,093900,467578684,409,408,409,407,2585
|
|
20240229,093800,466524448,408,407,408,405,7607
|
|
20240229,093700,463431983,407,405,407,405,4184
|
|
20240229,093600,461731279,405,404,405,404,4774
|
|
20240229,093500,459800314,404,403,405,403,62370
|
|
20240229,093400,434643228,403,403,403,402,7530
|
|
20240229,093300,431609638,403,402,403,402,60
|
|
20240229,093200,431585459,401,402,402,401,6500
|
|
20240229,093100,428973859,403,400,403,399,103780
|
|
20240229,093000,387486553,400,403,403,399,104782
|
|
20240229,092900,345483051,403,404,404,403,12428
|
|
20240229,092800,340473120,403,404,404,403,8200
|
|
20240229,092700,337168519,405,405,405,403,4755
|
|
20240229,092600,335243744,405,404,405,403,11243
|
|
20240229,092500,330702099,404,404,405,404,48739
|
|
20240229,092400,311011367,405,406,406,405,16066
|
|
20240229,092300,304502493,406,407,407,405,43708
|
|
20240229,092200,286788670,407,407,407,406,681
|
|
20240229,092100,286512003,407,407,407,406,6341
|
|
20240229,092000,283932938,407,406,407,406,2715
|
|
20240229,091900,282828640,406,405,407,405,8608
|
|
20240229,091800,279335605,406,407,407,405,14025
|
|
20240229,091700,273635473,405,406,407,405,11782
|
|
20240229,091600,268856077,406,406,406,405,2083
|
|
20240229,091500,268011904,406,407,407,405,13938
|
|
20240229,091400,262355418,407,406,408,406,2525
|
|
20240229,091300,261329679,408,408,408,406,1820
|
|
20240229,091200,260589523,408,407,408,405,17670
|
|
20240229,091100,253404804,407,407,407,406,1532
|
|
20240229,091000,252782680,406,406,408,406,38183
|
|
20240229,090900,237256281,406,406,407,405,28565
|
|
20240229,090800,225669108,406,406,406,404,20090
|
|
20240229,090700,217537619,406,403,406,402,36775
|
|
20240229,090600,202703285,403,402,403,401,11168
|
|
20240229,090500,198211628,403,401,403,400,23172
|
|
20240229,090400,188905054,403,404,404,400,9429
|
|
20240229,090300,185119451,404,401,404,401,23354
|
|
20240229,090200,175740482,402,400,402,400,16343
|
|
20240229,090100,169192947,400,398,402,394,82066
|
|
20240229,090000,136561393,400,404,414,395,338529
|