730 lines
33 KiB
CSV
730 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,210700,1967671229,975,975,975,975,9333
|
|
20240229,210600,1967671229,975,975,975,975,0
|
|
20240229,210500,1967671229,975,975,975,975,0
|
|
20240229,210400,1967671229,975,975,975,975,0
|
|
20240229,210300,1967671229,975,975,975,975,0
|
|
20240229,210200,1967671229,975,975,975,975,0
|
|
20240229,210100,1967671229,975,975,975,975,0
|
|
20240229,210000,1967671229,975,975,975,975,0
|
|
20240229,205900,1967671229,975,975,975,975,0
|
|
20240229,205800,1967671229,975,975,975,975,0
|
|
20240229,205700,1967671229,975,975,975,975,0
|
|
20240229,205600,1967671229,975,975,975,975,0
|
|
20240229,205500,1967671229,975,975,975,975,0
|
|
20240229,205400,1967671229,975,975,975,975,0
|
|
20240229,205300,1967671229,975,975,975,975,0
|
|
20240229,205200,1967671229,975,975,975,975,0
|
|
20240229,205100,1967671229,975,975,975,975,0
|
|
20240229,205000,1967671229,975,975,975,975,0
|
|
20240229,204900,1967671229,975,975,975,975,0
|
|
20240229,204800,1967671229,975,975,975,975,0
|
|
20240229,204700,1967671229,975,975,975,975,0
|
|
20240229,204600,1967671229,975,975,975,975,0
|
|
20240229,204500,1967671229,975,975,975,975,0
|
|
20240229,204400,1967671229,975,975,975,975,0
|
|
20240229,204300,1967671229,975,975,975,975,0
|
|
20240229,204200,1967671229,975,975,975,975,0
|
|
20240229,204100,1967671229,975,975,975,975,0
|
|
20240229,204000,1967671229,975,975,975,975,0
|
|
20240229,203900,1967671229,975,975,975,975,0
|
|
20240229,203800,1967671229,975,975,975,975,0
|
|
20240229,203700,1967671229,975,975,975,975,9333
|
|
20240229,203600,1967671229,975,975,975,975,0
|
|
20240229,203500,1967671229,975,975,975,975,0
|
|
20240229,203400,1967671229,975,975,975,975,0
|
|
20240229,203300,1967671229,975,975,975,975,0
|
|
20240229,203200,1967671229,975,975,975,975,0
|
|
20240229,203100,1967671229,975,975,975,975,0
|
|
20240229,203000,1967671229,975,975,975,975,0
|
|
20240229,202900,1967671229,975,975,975,975,0
|
|
20240229,202800,1967671229,975,975,975,975,0
|
|
20240229,202700,1967671229,975,975,975,975,0
|
|
20240229,202600,1967671229,975,975,975,975,0
|
|
20240229,202500,1967671229,975,975,975,975,0
|
|
20240229,202400,1967671229,975,975,975,975,0
|
|
20240229,202300,1967671229,975,975,975,975,0
|
|
20240229,202200,1967671229,975,975,975,975,0
|
|
20240229,202100,1967671229,975,975,975,975,0
|
|
20240229,202000,1967671229,975,975,975,975,0
|
|
20240229,201900,1967671229,975,975,975,975,0
|
|
20240229,201800,1967671229,975,975,975,975,0
|
|
20240229,201700,1967671229,975,975,975,975,0
|
|
20240229,201600,1967671229,975,975,975,975,0
|
|
20240229,201500,1967671229,975,975,975,975,0
|
|
20240229,201400,1967671229,975,975,975,975,0
|
|
20240229,201300,1967671229,975,975,975,975,0
|
|
20240229,201200,1967671229,975,975,975,975,0
|
|
20240229,201100,1967671229,975,975,975,975,0
|
|
20240229,201000,1967671229,975,975,975,975,0
|
|
20240229,200900,1967671229,975,975,975,975,0
|
|
20240229,200800,1967671229,975,975,975,975,0
|
|
20240229,200700,1967671229,975,975,975,975,9333
|
|
20240229,200600,1967671229,975,975,975,975,0
|
|
20240229,200500,1967671229,975,975,975,975,0
|
|
20240229,200400,1967671229,975,975,975,975,0
|
|
20240229,200300,1967671229,975,975,975,975,0
|
|
20240229,200200,1967671229,975,975,975,975,0
|
|
20240229,200100,1967671229,975,975,975,975,0
|
|
20240229,200000,1967671229,975,975,975,975,0
|
|
20240229,195900,1967671229,975,975,975,975,0
|
|
20240229,195800,1967671229,975,975,975,975,0
|
|
20240229,195700,1967671229,975,975,975,975,0
|
|
20240229,195600,1967671229,975,975,975,975,0
|
|
20240229,195500,1967671229,975,975,975,975,0
|
|
20240229,195400,1967671229,975,975,975,975,0
|
|
20240229,195300,1967671229,975,975,975,975,0
|
|
20240229,195200,1967671229,975,975,975,975,0
|
|
20240229,195100,1967671229,975,975,975,975,0
|
|
20240229,195000,1967671229,975,975,975,975,0
|
|
20240229,194900,1967671229,975,975,975,975,0
|
|
20240229,194800,1967671229,975,975,975,975,0
|
|
20240229,194700,1967671229,975,975,975,975,0
|
|
20240229,194600,1967671229,975,975,975,975,0
|
|
20240229,194500,1967671229,975,975,975,975,0
|
|
20240229,194400,1967671229,975,975,975,975,0
|
|
20240229,194300,1967671229,975,975,975,975,0
|
|
20240229,194200,1967671229,975,975,975,975,0
|
|
20240229,194100,1967671229,975,975,975,975,0
|
|
20240229,194000,1967671229,975,975,975,975,0
|
|
20240229,193900,1967671229,975,975,975,975,0
|
|
20240229,193800,1967671229,975,975,975,975,0
|
|
20240229,193700,1967671229,975,975,975,975,9333
|
|
20240229,193600,1967671229,975,975,975,975,0
|
|
20240229,193500,1967671229,975,975,975,975,0
|
|
20240229,193400,1967671229,975,975,975,975,0
|
|
20240229,193300,1967671229,975,975,975,975,0
|
|
20240229,193200,1967671229,975,975,975,975,0
|
|
20240229,193100,1967671229,975,975,975,975,0
|
|
20240229,193000,1967671229,975,975,975,975,0
|
|
20240229,192900,1967671229,975,975,975,975,0
|
|
20240229,192800,1967671229,975,975,975,975,0
|
|
20240229,192700,1967671229,975,975,975,975,0
|
|
20240229,192600,1967671229,975,975,975,975,0
|
|
20240229,192500,1967671229,975,975,975,975,0
|
|
20240229,192400,1967671229,975,975,975,975,0
|
|
20240229,192300,1967671229,975,975,975,975,0
|
|
20240229,192200,1967671229,975,975,975,975,0
|
|
20240229,192100,1967671229,975,975,975,975,0
|
|
20240229,192000,1967671229,975,975,975,975,0
|
|
20240229,191900,1967671229,975,975,975,975,0
|
|
20240229,191800,1967671229,975,975,975,975,0
|
|
20240229,191700,1967671229,975,975,975,975,0
|
|
20240229,191600,1967671229,975,975,975,975,0
|
|
20240229,191500,1967671229,975,975,975,975,0
|
|
20240229,191400,1967671229,975,975,975,975,0
|
|
20240229,191300,1967671229,975,975,975,975,0
|
|
20240229,191200,1967671229,975,975,975,975,0
|
|
20240229,191100,1967671229,975,975,975,975,0
|
|
20240229,191000,1967671229,975,975,975,975,0
|
|
20240229,190900,1967671229,975,975,975,975,0
|
|
20240229,190800,1967671229,975,975,975,975,0
|
|
20240229,190700,1967671229,975,975,975,975,9333
|
|
20240229,190600,1967671229,975,975,975,975,0
|
|
20240229,190500,1967671229,975,975,975,975,0
|
|
20240229,190400,1967671229,975,975,975,975,0
|
|
20240229,190300,1967671229,975,975,975,975,0
|
|
20240229,190200,1967671229,975,975,975,975,0
|
|
20240229,190100,1967671229,975,975,975,975,0
|
|
20240229,190000,1967671229,975,975,975,975,0
|
|
20240229,185900,1967671229,975,975,975,975,0
|
|
20240229,185800,1967671229,975,975,975,975,0
|
|
20240229,185700,1967671229,975,975,975,975,0
|
|
20240229,185600,1967671229,975,975,975,975,0
|
|
20240229,185500,1967671229,975,975,975,975,0
|
|
20240229,185400,1967671229,975,975,975,975,0
|
|
20240229,185300,1967671229,975,975,975,975,0
|
|
20240229,185200,1967671229,975,975,975,975,0
|
|
20240229,185100,1967671229,975,975,975,975,0
|
|
20240229,185000,1967671229,975,975,975,975,0
|
|
20240229,184900,1967671229,975,975,975,975,0
|
|
20240229,184800,1967671229,975,975,975,975,0
|
|
20240229,184700,1967671229,975,975,975,975,0
|
|
20240229,184600,1967671229,975,975,975,975,0
|
|
20240229,184500,1967671229,975,975,975,975,0
|
|
20240229,184400,1967671229,975,975,975,975,0
|
|
20240229,184300,1967671229,975,975,975,975,0
|
|
20240229,184200,1967671229,975,975,975,975,0
|
|
20240229,184100,1967671229,975,975,975,975,0
|
|
20240229,184000,1967671229,975,975,975,975,0
|
|
20240229,183900,1967671229,975,975,975,975,0
|
|
20240229,183800,1967671229,975,975,975,975,0
|
|
20240229,183700,1967671229,975,975,975,975,9333
|
|
20240229,183600,1967671229,975,975,975,975,0
|
|
20240229,183500,1967671229,975,975,975,975,0
|
|
20240229,183400,1967671229,975,975,975,975,0
|
|
20240229,183300,1967671229,975,975,975,975,0
|
|
20240229,183200,1967671229,975,975,975,975,0
|
|
20240229,183100,1967671229,975,975,975,975,0
|
|
20240229,183000,1967671229,975,975,975,975,0
|
|
20240229,182900,1967671229,975,975,975,975,0
|
|
20240229,182800,1967671229,975,975,975,975,0
|
|
20240229,182700,1967671229,975,975,975,975,0
|
|
20240229,182600,1967671229,975,975,975,975,0
|
|
20240229,182500,1967671229,975,975,975,975,0
|
|
20240229,182400,1967671229,975,975,975,975,0
|
|
20240229,182300,1967671229,975,975,975,975,0
|
|
20240229,182200,1967671229,975,975,975,975,0
|
|
20240229,182100,1967671229,975,975,975,975,0
|
|
20240229,182000,1967671229,975,975,975,975,0
|
|
20240229,181900,1967671229,975,975,975,975,0
|
|
20240229,181800,1967671229,975,975,975,975,0
|
|
20240229,181700,1967671229,975,975,975,975,0
|
|
20240229,181600,1967671229,975,975,975,975,0
|
|
20240229,181500,1967671229,975,975,975,975,0
|
|
20240229,181400,1967671229,975,975,975,975,0
|
|
20240229,181300,1967671229,975,975,975,975,0
|
|
20240229,181200,1967671229,975,975,975,975,0
|
|
20240229,181100,1967671229,975,975,975,975,0
|
|
20240229,181000,1967671229,975,975,975,975,0
|
|
20240229,180900,1967671229,975,975,975,975,0
|
|
20240229,180800,1967671229,975,975,975,975,0
|
|
20240229,180700,1967671229,975,975,975,975,9333
|
|
20240229,180600,1967671229,975,975,975,975,0
|
|
20240229,180500,1967671229,975,975,975,975,0
|
|
20240229,180400,1967671229,975,975,975,975,0
|
|
20240229,180300,1967671229,975,975,975,975,0
|
|
20240229,180200,1967671229,975,975,975,975,0
|
|
20240229,180100,1967671229,975,975,975,975,0
|
|
20240229,180000,1967671229,975,975,975,975,0
|
|
20240229,175900,1967671229,975,975,975,975,0
|
|
20240229,175800,1967671229,975,975,975,975,0
|
|
20240229,175700,1967671229,975,975,975,975,0
|
|
20240229,175600,1967671229,975,975,975,975,0
|
|
20240229,175500,1967671229,975,975,975,975,0
|
|
20240229,175400,1967671229,975,975,975,975,0
|
|
20240229,175300,1967671229,975,975,975,975,0
|
|
20240229,175200,1967671229,975,975,975,975,0
|
|
20240229,175100,1967671229,975,975,975,975,0
|
|
20240229,175000,1967671229,975,975,975,975,0
|
|
20240229,174900,1967671229,975,975,975,975,0
|
|
20240229,174800,1967671229,975,975,975,975,0
|
|
20240229,174700,1967671229,975,975,975,975,0
|
|
20240229,174600,1967671229,975,975,975,975,0
|
|
20240229,174500,1967671229,975,975,975,975,0
|
|
20240229,174400,1967671229,975,975,975,975,0
|
|
20240229,174300,1967671229,975,975,975,975,0
|
|
20240229,174200,1967671229,975,975,975,975,0
|
|
20240229,174100,1967671229,975,975,975,975,0
|
|
20240229,174000,1967671229,975,975,975,975,0
|
|
20240229,173900,1967671229,975,975,975,975,0
|
|
20240229,173800,1967671229,975,975,975,975,0
|
|
20240229,173700,1967671229,975,975,975,975,9333
|
|
20240229,173600,1967671229,975,975,975,975,0
|
|
20240229,173500,1967671229,975,975,975,975,0
|
|
20240229,173400,1967671229,975,975,975,975,0
|
|
20240229,173300,1967671229,975,975,975,975,0
|
|
20240229,173200,1967671229,975,975,975,975,0
|
|
20240229,173100,1967671229,975,975,975,975,0
|
|
20240229,173000,1967671229,975,975,975,975,0
|
|
20240229,172900,1967671229,975,975,975,975,0
|
|
20240229,172800,1967671229,975,975,975,975,0
|
|
20240229,172700,1967671229,975,975,975,975,0
|
|
20240229,172600,1967671229,975,975,975,975,0
|
|
20240229,172500,1967671229,975,975,975,975,0
|
|
20240229,172400,1967671229,975,975,975,975,0
|
|
20240229,172300,1967671229,975,975,975,975,0
|
|
20240229,172200,1967671229,975,975,975,975,0
|
|
20240229,172100,1967671229,975,975,975,975,0
|
|
20240229,172000,1967671229,975,975,975,975,0
|
|
20240229,171900,1967671229,975,975,975,975,0
|
|
20240229,171800,1967671229,975,975,975,975,0
|
|
20240229,171700,1967671229,975,975,975,975,0
|
|
20240229,171600,1967671229,975,975,975,975,0
|
|
20240229,171500,1967671229,975,975,975,975,0
|
|
20240229,171400,1967671229,975,975,975,975,0
|
|
20240229,171300,1967671229,975,975,975,975,0
|
|
20240229,171200,1967671229,975,975,975,975,0
|
|
20240229,171100,1967671229,975,975,975,975,0
|
|
20240229,171000,1967671229,975,975,975,975,0
|
|
20240229,170900,1967671229,975,975,975,975,0
|
|
20240229,170800,1967671229,975,975,975,975,0
|
|
20240229,170700,1967671229,975,975,975,975,9333
|
|
20240229,170600,1967671229,975,975,975,975,0
|
|
20240229,170500,1967671229,975,975,975,975,0
|
|
20240229,170400,1967671229,975,975,975,975,0
|
|
20240229,170300,1967671229,975,975,975,975,0
|
|
20240229,170200,1967671229,975,975,975,975,0
|
|
20240229,170100,1967671229,975,975,975,975,0
|
|
20240229,170000,1967671229,975,975,975,975,0
|
|
20240229,165900,1967671229,975,975,975,975,0
|
|
20240229,165800,1967671229,975,975,975,975,0
|
|
20240229,165700,1967671229,975,975,975,975,0
|
|
20240229,165600,1967671229,975,975,975,975,0
|
|
20240229,165500,1967671229,975,975,975,975,0
|
|
20240229,165400,1967671229,975,975,975,975,0
|
|
20240229,165300,1967671229,975,975,975,975,0
|
|
20240229,165200,1967671229,975,975,975,975,0
|
|
20240229,165100,1967671229,975,975,975,975,0
|
|
20240229,165000,1967671229,975,975,975,975,0
|
|
20240229,164900,1967671229,975,975,975,975,0
|
|
20240229,164800,1967671229,975,975,975,975,0
|
|
20240229,164700,1967671229,975,975,975,975,0
|
|
20240229,164600,1967671229,975,975,975,975,0
|
|
20240229,164500,1967671229,975,975,975,975,0
|
|
20240229,164400,1967671229,975,975,975,975,0
|
|
20240229,164300,1967671229,975,975,975,975,0
|
|
20240229,164200,1967671229,975,975,975,975,0
|
|
20240229,164100,1967671229,975,975,975,975,0
|
|
20240229,164000,1967671229,975,975,975,975,0
|
|
20240229,163900,1967671229,975,975,975,975,0
|
|
20240229,163800,1967671229,975,975,975,975,0
|
|
20240229,163700,1967671229,975,975,975,975,9333
|
|
20240229,163600,1967671229,975,975,975,975,0
|
|
20240229,163500,1967671229,975,975,975,975,0
|
|
20240229,163400,1967671229,975,975,975,975,0
|
|
20240229,163300,1967671229,975,975,975,975,0
|
|
20240229,163200,1967671229,975,975,975,975,0
|
|
20240229,163100,1967671229,975,975,975,975,0
|
|
20240229,163000,1967671229,975,975,975,975,0
|
|
20240229,162900,1967671229,975,975,975,975,0
|
|
20240229,162800,1967671229,975,975,975,975,0
|
|
20240229,162700,1967671229,975,975,975,975,0
|
|
20240229,162600,1967671229,975,975,975,975,0
|
|
20240229,162500,1967671229,975,975,975,975,0
|
|
20240229,162400,1967671229,975,975,975,975,0
|
|
20240229,162300,1967671229,975,975,975,975,0
|
|
20240229,162200,1967671229,975,975,975,975,0
|
|
20240229,162100,1967671229,975,975,975,975,0
|
|
20240229,162000,1967671229,975,975,975,975,0
|
|
20240229,161900,1967671229,975,975,975,975,0
|
|
20240229,161800,1967671229,975,975,975,975,0
|
|
20240229,161700,1967671229,975,975,975,975,0
|
|
20240229,161600,1967671229,975,975,975,975,0
|
|
20240229,161500,1967671229,975,975,975,975,0
|
|
20240229,161400,1967671229,975,975,975,975,0
|
|
20240229,161300,1967671229,975,975,975,975,0
|
|
20240229,161200,1967671229,975,975,975,975,0
|
|
20240229,161100,1967671229,975,975,975,975,0
|
|
20240229,161000,1967671229,975,975,975,975,0
|
|
20240229,160900,1967671229,975,975,975,975,0
|
|
20240229,160800,1967671229,975,975,975,975,0
|
|
20240229,160700,1967671229,975,975,975,975,9333
|
|
20240229,160600,1967671229,975,975,975,975,0
|
|
20240229,160500,1967671229,975,975,975,975,0
|
|
20240229,160400,1967671229,975,975,975,975,0
|
|
20240229,160300,1967671229,975,975,975,975,0
|
|
20240229,160200,1967671229,975,975,975,975,0
|
|
20240229,160100,1967671229,975,975,975,975,0
|
|
20240229,160000,1967671229,975,975,975,975,0
|
|
20240229,155900,1967671229,975,975,975,975,0
|
|
20240229,155800,1967671229,975,975,975,975,0
|
|
20240229,155700,1967671229,975,975,975,975,0
|
|
20240229,155600,1967671229,975,975,975,975,0
|
|
20240229,155500,1967671229,975,975,975,975,0
|
|
20240229,155400,1967671229,975,975,975,975,0
|
|
20240229,155300,1967671229,975,975,975,975,0
|
|
20240229,155200,1967671229,975,975,975,975,0
|
|
20240229,155100,1967671229,975,975,975,975,0
|
|
20240229,155000,1967671229,975,975,975,975,0
|
|
20240229,154900,1967671229,975,975,975,975,0
|
|
20240229,154800,1967671229,975,975,975,975,0
|
|
20240229,154700,1967671229,975,975,975,975,0
|
|
20240229,154600,1967671229,975,975,975,975,0
|
|
20240229,154500,1967671229,975,975,975,975,0
|
|
20240229,154400,1967671229,975,975,975,975,0
|
|
20240229,154300,1967671229,975,975,975,975,0
|
|
20240229,154200,1967671229,975,975,975,975,0
|
|
20240229,154100,1967671229,975,975,975,975,0
|
|
20240229,154000,1967671229,975,975,975,975,0
|
|
20240229,153900,1967671229,975,975,975,975,0
|
|
20240229,153800,1967671229,975,975,975,975,0
|
|
20240229,153700,1967671229,975,975,975,975,9333
|
|
20240229,153600,1967671229,975,975,975,975,0
|
|
20240229,153500,1967671229,975,975,975,975,0
|
|
20240229,153400,1967671229,975,975,975,975,0
|
|
20240229,153300,1967671229,975,975,975,975,0
|
|
20240229,153200,1967671229,975,975,975,975,0
|
|
20240229,153100,1967671229,975,975,975,975,0
|
|
20240229,153000,1967671229,975,975,975,975,9333
|
|
20240229,152900,1958571554,963,963,963,963,0
|
|
20240229,152800,1958571554,963,963,963,963,0
|
|
20240229,152700,1958571554,963,963,963,963,0
|
|
20240229,152600,1958571554,963,963,963,963,0
|
|
20240229,152500,1958571554,963,963,963,963,0
|
|
20240229,152400,1958571554,963,963,963,963,0
|
|
20240229,152300,1958571554,963,963,963,963,0
|
|
20240229,152200,1958571554,963,963,963,963,0
|
|
20240229,152100,1958571554,963,963,963,963,0
|
|
20240229,152000,1958571554,963,963,963,963,0
|
|
20240229,151900,1958571554,963,966,966,963,552
|
|
20240229,151800,1958039553,963,967,967,963,3839
|
|
20240229,151700,1954334530,967,970,970,967,1101
|
|
20240229,151600,1953267060,969,970,970,967,13418
|
|
20240229,151500,1940270828,970,970,970,970,1
|
|
20240229,151400,1940269858,970,970,970,970,1409
|
|
20240229,151300,1938903128,970,969,970,969,974
|
|
20240229,151200,1937959321,969,969,969,969,12
|
|
20240229,151100,1937947693,969,970,971,969,4881
|
|
20240229,151000,1933217699,970,970,970,969,1103
|
|
20240229,150900,1932148190,969,970,973,969,27657
|
|
20240229,150800,1905327792,973,970,973,970,3133
|
|
20240229,150700,1902287778,971,971,971,971,612
|
|
20240229,150600,1901693526,970,971,971,970,2001
|
|
20240229,150500,1899750556,971,971,971,971,1750
|
|
20240229,150400,1898051306,971,971,971,971,3319
|
|
20240229,150300,1894828557,971,971,971,971,855
|
|
20240229,150200,1893998352,971,972,974,971,332
|
|
20240229,150100,1893675198,974,974,974,974,1
|
|
20240229,150000,1893674224,975,975,975,975,0
|
|
20240229,145900,1893674224,975,975,975,975,3
|
|
20240229,145800,1893671299,975,975,975,975,811
|
|
20240229,145700,1892880574,974,974,975,974,519
|
|
20240229,145600,1892375067,974,971,975,970,7793
|
|
20240229,145500,1884808193,970,972,972,970,10010
|
|
20240229,145400,1875089705,972,979,980,970,40412
|
|
20240229,145300,1835760560,978,976,978,976,6270
|
|
20240229,145200,1829635448,975,975,975,975,0
|
|
20240229,145100,1829635448,975,975,975,975,392
|
|
20240229,145000,1829253248,972,972,972,972,5025
|
|
20240229,144900,1824368948,974,974,974,974,249
|
|
20240229,144800,1824126422,971,971,971,971,500
|
|
20240229,144700,1823640922,971,971,971,971,4438
|
|
20240229,144600,1819331624,970,970,970,970,0
|
|
20240229,144500,1819331624,970,973,973,969,22791
|
|
20240229,144400,1797192793,974,974,974,974,1246
|
|
20240229,144300,1795979189,977,977,977,977,0
|
|
20240229,144200,1795979189,977,977,977,977,0
|
|
20240229,144100,1795979189,977,977,977,977,8700
|
|
20240229,144000,1787479289,977,977,977,977,5
|
|
20240229,143900,1787474404,972,972,972,972,7788
|
|
20240229,143800,1779904468,972,973,973,972,2372
|
|
20240229,143700,1777598880,977,977,978,977,1950
|
|
20240229,143600,1775693561,978,973,978,973,2000
|
|
20240229,143500,1773738973,971,971,971,971,10000
|
|
20240229,143400,1764028973,971,971,971,971,0
|
|
20240229,143300,1764028973,971,971,971,971,10500
|
|
20240229,143200,1753833473,973,972,973,971,2390
|
|
20240229,143100,1751511306,972,973,973,971,1297
|
|
20240229,143000,1750250667,974,976,976,974,201
|
|
20240229,142900,1750054759,976,977,977,976,563
|
|
20240229,142800,1749505204,978,974,978,974,4030
|
|
20240229,142700,1745578510,971,974,974,971,745
|
|
20240229,142600,1744854710,974,972,974,972,4829
|
|
20240229,142500,1740155585,970,970,970,970,4490
|
|
20240229,142400,1735800285,970,971,971,970,5144
|
|
20240229,142300,1730810601,970,969,970,969,1045
|
|
20240229,142200,1729797005,969,968,969,967,2931
|
|
20240229,142100,1726959797,968,968,969,968,3150
|
|
20240229,142000,1723910529,969,969,969,969,942
|
|
20240229,141900,1722997731,969,969,972,969,3135
|
|
20240229,141800,1719954354,969,970,970,969,1438
|
|
20240229,141700,1718560750,970,969,970,969,1785
|
|
20240229,141600,1716829301,969,969,969,969,1
|
|
20240229,141500,1716828332,969,970,970,969,180
|
|
20240229,141400,1716653844,970,970,970,970,980
|
|
20240229,141300,1715703244,970,970,970,969,695
|
|
20240229,141200,1715029105,970,970,970,970,136
|
|
20240229,141100,1714897185,970,970,970,969,151
|
|
20240229,141000,1714750716,970,969,970,969,135
|
|
20240229,140900,1714619833,969,968,969,968,5135
|
|
20240229,140800,1709644085,968,968,968,968,2111
|
|
20240229,140700,1707600637,968,968,968,968,1
|
|
20240229,140600,1707599669,966,966,966,966,2
|
|
20240229,140500,1707597737,964,964,964,964,0
|
|
20240229,140400,1707597737,964,964,964,964,0
|
|
20240229,140300,1707597737,964,964,964,964,55
|
|
20240229,140200,1707544717,964,972,972,964,2287
|
|
20240229,140100,1705336141,972,972,972,972,1
|
|
20240229,140000,1705335169,966,966,966,966,2595
|
|
20240229,135900,1702828399,966,964,966,964,2336
|
|
20240229,135800,1700572620,963,963,963,963,1054
|
|
20240229,135700,1699557618,964,964,964,964,0
|
|
20240229,135600,1699557618,964,964,964,964,1016
|
|
20240229,135500,1698578194,962,962,962,962,0
|
|
20240229,135400,1698578194,962,966,966,962,1104
|
|
20240229,135300,1697516106,966,966,966,966,0
|
|
20240229,135200,1697516106,966,966,966,966,1
|
|
20240229,135100,1697515140,961,961,961,961,0
|
|
20240229,135000,1697515140,961,962,962,961,3610
|
|
20240229,134900,1694042930,963,963,963,963,449
|
|
20240229,134800,1693610543,966,966,966,966,3465
|
|
20240229,134700,1690263353,966,966,966,966,1596
|
|
20240229,134600,1688721617,966,966,966,966,51
|
|
20240229,134500,1688672351,966,962,966,962,5508
|
|
20240229,134400,1683362164,960,960,960,960,267
|
|
20240229,134300,1683105844,961,960,961,960,62
|
|
20240229,134200,1683046323,960,963,963,960,1079
|
|
20240229,134100,1682010392,962,961,962,961,598
|
|
20240229,134000,1681435131,962,962,962,962,0
|
|
20240229,133900,1681435131,962,962,962,962,1
|
|
20240229,133800,1681434169,958,961,964,958,507
|
|
20240229,133700,1680945636,958,958,958,958,183
|
|
20240229,133600,1680770322,958,955,958,955,1235
|
|
20240229,133500,1679589264,956,956,956,955,8790
|
|
20240229,133400,1671191569,955,962,962,955,36732
|
|
20240229,133300,1636005757,963,962,964,961,368
|
|
20240229,133200,1635651869,965,966,966,962,7634
|
|
20240229,133100,1628291485,967,971,973,967,1127
|
|
20240229,133000,1627201146,972,973,973,968,123
|
|
20240229,132900,1627081698,975,974,975,974,1000
|
|
20240229,132800,1626106748,970,967,970,967,1563
|
|
20240229,132700,1624590641,965,967,967,965,680
|
|
20240229,132600,1623934296,967,967,967,967,46
|
|
20240229,132500,1623889814,967,967,967,967,39
|
|
20240229,132400,1623852101,965,965,965,965,3
|
|
20240229,132300,1623849206,964,964,964,964,10
|
|
20240229,132200,1623839566,966,967,967,966,1365
|
|
20240229,132100,1622520951,967,966,967,966,5016
|
|
20240229,132000,1617675244,966,966,966,966,0
|
|
20240229,131900,1617675244,966,966,966,966,208
|
|
20240229,131800,1617474316,961,961,961,961,200
|
|
20240229,131700,1617282116,962,962,962,962,5
|
|
20240229,131600,1617277306,962,962,962,962,627
|
|
20240229,131500,1616674132,957,959,959,957,6931
|
|
20240229,131400,1610037186,956,960,967,956,6343
|
|
20240229,131300,1603914154,959,971,971,952,40744
|
|
20240229,131200,1564877631,962,972,972,960,30476
|
|
20240229,131100,1535426777,973,976,978,973,20032
|
|
20240229,131000,1515916897,974,976,976,974,10202
|
|
20240229,130900,1505971051,975,980,980,975,55274
|
|
20240229,130800,1451915355,980,981,981,980,400
|
|
20240229,130700,1451523070,980,985,985,980,9365
|
|
20240229,130600,1442326127,985,985,985,985,4000
|
|
20240229,130500,1438386127,985,986,986,985,3706
|
|
20240229,130400,1434733569,987,987,987,986,4243
|
|
20240229,130300,1430546728,987,987,987,987,452
|
|
20240229,130200,1430100604,991,991,991,990,1651
|
|
20240229,130100,1428464465,991,991,991,991,2072
|
|
20240229,130000,1426411113,991,990,991,990,5202
|
|
20240229,125900,1421260931,986,984,986,984,2906
|
|
20240229,125800,1418399752,984,984,984,984,70
|
|
20240229,125700,1418330872,983,983,983,983,0
|
|
20240229,125600,1418330872,983,983,983,983,0
|
|
20240229,125500,1418330872,983,983,983,983,0
|
|
20240229,125400,1418330872,983,983,983,983,204
|
|
20240229,125300,1418130340,982,981,982,981,2318
|
|
20240229,125200,1415854087,979,979,979,979,0
|
|
20240229,125100,1415854087,979,979,979,979,2702
|
|
20240229,125000,1413208829,979,979,979,979,0
|
|
20240229,124900,1413208829,979,979,979,979,1165
|
|
20240229,124800,1412068294,979,982,982,979,640
|
|
20240229,124700,1411441542,982,979,982,978,1766
|
|
20240229,124600,1409712698,978,979,979,978,1001
|
|
20240229,124500,1408732720,983,982,984,979,24508
|
|
20240229,124400,1384705765,982,985,986,982,8024
|
|
20240229,124300,1376810031,985,986,986,985,7378
|
|
20240229,124200,1369538474,990,990,990,986,1707
|
|
20240229,124100,1367852048,984,988,988,984,10000
|
|
20240229,124000,1357996271,986,990,991,986,7089
|
|
20240229,123900,1350989322,989,992,996,989,12012
|
|
20240229,123800,1339088683,995,993,997,993,9976
|
|
20240229,123700,1329170236,993,986,993,986,43574
|
|
20240229,123600,1286001703,985,985,986,985,1011
|
|
20240229,123500,1285005865,985,990,990,985,3314
|
|
20240229,123400,1281736450,990,985,990,985,19673
|
|
20240229,123300,1262299371,985,983,985,983,273
|
|
20240229,123200,1262031000,984,983,984,983,1393
|
|
20240229,123100,1260660688,982,982,982,982,564
|
|
20240229,123000,1260106840,982,982,982,982,1800
|
|
20240229,122900,1258339240,982,982,982,982,8
|
|
20240229,122800,1258331384,979,979,979,979,1010
|
|
20240229,122700,1257342594,978,978,978,978,0
|
|
20240229,122600,1257342594,978,979,979,978,1150
|
|
20240229,122500,1256217276,978,979,979,978,919
|
|
20240229,122400,1255317674,979,979,979,978,2359
|
|
20240229,122300,1253009692,980,981,985,980,4004
|
|
20240229,122200,1249085760,980,985,985,980,422
|
|
20240229,122100,1248670850,985,985,985,985,894
|
|
20240229,122000,1247790260,983,981,985,979,6806
|
|
20240229,121900,1241119392,980,981,981,980,6736
|
|
20240229,121800,1234518111,979,979,979,979,0
|
|
20240229,121700,1234518111,979,979,979,979,10
|
|
20240229,121600,1234508321,980,979,980,979,1690
|
|
20240229,121500,1232852361,980,979,980,979,700
|
|
20240229,121400,1232167011,979,982,982,979,2595
|
|
20240229,121300,1229623691,980,980,980,980,0
|
|
20240229,121200,1229623691,980,982,982,980,705
|
|
20240229,121100,1228931789,979,979,979,979,0
|
|
20240229,121000,1228931789,979,979,979,979,2800
|
|
20240229,120900,1226190589,979,980,980,979,308
|
|
20240229,120800,1225888907,980,980,980,980,3713
|
|
20240229,120700,1222250167,980,981,981,980,5000
|
|
20240229,120600,1217347924,981,987,987,980,4530
|
|
20240229,120500,1212907426,986,980,986,980,20942
|
|
20240229,120400,1192289155,980,980,980,980,1000
|
|
20240229,120300,1191309155,979,983,983,979,1300
|
|
20240229,120200,1190032455,983,979,983,979,76
|
|
20240229,120100,1189958043,983,983,983,983,517
|
|
20240229,120000,1189449832,978,983,983,978,302
|
|
20240229,115900,1189153966,978,979,983,978,8057
|
|
20240229,115800,1181270966,979,979,979,979,100
|
|
20240229,115700,1181173066,979,979,979,979,1
|
|
20240229,115600,1181172087,979,980,980,979,5317
|
|
20240229,115500,1175966638,980,983,983,980,5000
|
|
20240229,115400,1171064621,985,983,985,983,811
|
|
20240229,115300,1170266108,983,981,983,980,3780
|
|
20240229,115200,1166560950,980,980,980,980,0
|
|
20240229,115100,1166560950,980,981,981,978,12000
|
|
20240229,115000,1154803006,981,981,981,981,1210
|
|
20240229,114900,1153615996,981,984,984,981,3200
|
|
20240229,114800,1150473378,985,985,985,984,52
|
|
20240229,114700,1150422159,986,986,986,986,1817
|
|
20240229,114600,1148630597,985,985,985,985,795
|
|
20240229,114500,1147847522,985,981,985,981,6536
|
|
20240229,114400,1141417793,981,985,985,981,1340
|
|
20240229,114300,1140103133,986,984,986,984,2531
|
|
20240229,114200,1137610698,980,981,984,980,1187
|
|
20240229,114100,1136446426,984,980,985,979,2793
|
|
20240229,114000,1133709648,980,980,986,980,24966
|
|
20240229,113900,1109170162,979,981,981,978,1856
|
|
20240229,113800,1107350043,977,977,977,977,50
|
|
20240229,113700,1107301193,976,981,981,976,1733
|
|
20240229,113600,1105602000,981,981,981,981,0
|
|
20240229,113500,1105602000,981,978,981,978,9761
|
|
20240229,113400,1096047686,978,977,978,977,2226
|
|
20240229,113300,1093870773,978,976,978,976,5177
|
|
20240229,113200,1088807953,971,971,971,971,30
|
|
20240229,113100,1088778823,970,971,971,969,14010
|
|
20240229,113000,1075177229,975,971,975,971,2218
|
|
20240229,112900,1073019499,968,968,968,968,0
|
|
20240229,112800,1073019499,968,970,970,968,10000
|
|
20240229,112700,1063332195,971,971,974,970,5103
|
|
20240229,112600,1058377461,974,971,974,971,1137
|
|
20240229,112500,1057272036,971,971,971,971,60
|
|
20240229,112400,1057213776,969,975,976,969,10054
|
|
20240229,112300,1047459916,972,972,978,972,8588
|
|
20240229,112200,1039086821,976,973,977,970,28790
|
|
20240229,112100,1011004385,970,969,970,969,885
|
|
20240229,112000,1010146760,969,974,974,969,2071
|
|
20240229,111900,1008134031,975,970,976,970,1028
|
|
20240229,111800,1007131913,967,970,976,967,11162
|
|
20240229,111700,996290738,966,966,966,966,0
|
|
20240229,111600,996290738,966,966,966,966,0
|
|
20240229,111500,996290738,966,966,966,966,0
|
|
20240229,111400,996290738,966,969,969,966,149
|
|
20240229,111300,996146372,969,969,969,969,55
|
|
20240229,111200,996093077,969,969,969,969,6056
|
|
20240229,111100,990224813,969,968,969,968,472
|
|
20240229,111000,989767816,962,964,964,962,150
|
|
20240229,110900,989623401,966,966,966,966,0
|
|
20240229,110800,989623401,966,964,966,961,7468
|
|
20240229,110700,982435776,963,963,963,963,10
|
|
20240229,110600,982426146,962,962,962,962,0
|
|
20240229,110500,982426146,962,962,962,962,10
|
|
20240229,110400,982416526,962,963,963,962,10000
|
|
20240229,110300,972794883,968,969,971,963,2934
|
|
20240229,110200,969955252,969,962,969,962,11063
|
|
20240229,110100,959248030,964,964,964,964,0
|
|
20240229,110000,959248030,964,964,964,964,0
|
|
20240229,105900,959248030,964,962,964,959,23394
|
|
20240229,105800,936791675,960,974,974,960,15001
|
|
20240229,105700,922283216,968,974,974,966,21886
|
|
20240229,105600,901082237,974,966,974,966,10580
|
|
20240229,105500,890806516,967,961,967,961,8617
|
|
20240229,105400,882504043,961,961,961,958,10407
|
|
20240229,105300,872521516,960,958,960,958,4164
|
|
20240229,105200,868532076,960,959,960,959,213
|
|
20240229,105100,868327808,959,959,959,959,10
|
|
20240229,105000,868318218,958,959,959,956,10625
|
|
20240229,104900,858160200,956,956,956,956,1
|
|
20240229,104800,858159244,959,957,959,957,377
|
|
20240229,104700,857798453,959,959,959,959,0
|
|
20240229,104600,857798453,959,959,959,959,25
|
|
20240229,104500,857774478,959,959,959,959,208
|
|
20240229,104400,857575006,959,957,959,957,1354
|
|
20240229,104300,856279220,957,959,959,957,1340
|
|
20240229,104200,854995517,959,960,961,959,4500
|
|
20240229,104100,850677417,960,960,960,960,4400
|
|
20240229,104000,846453417,960,961,961,960,1737
|
|
20240229,103900,844785397,962,961,962,960,9301
|
|
20240229,103800,835854315,962,964,964,962,985
|
|
20240229,103700,834906542,965,965,965,965,1
|
|
20240229,103600,834905577,966,965,968,965,4
|
|
20240229,103500,834901711,964,964,964,964,1
|
|
20240229,103400,834900747,961,973,973,961,12486
|
|
20240229,103300,822888257,973,969,975,958,23193
|
|
20240229,103200,800456411,972,972,972,972,209
|
|
20240229,103100,800253263,975,969,975,969,16047
|
|
20240229,103000,784657925,969,969,969,969,10
|
|
20240229,102900,784648235,971,971,971,971,0
|
|
20240229,102800,784648235,971,970,971,970,3000
|
|
20240229,102700,781737076,970,968,970,968,3565
|
|
20240229,102600,778279526,970,961,970,961,3817
|
|
20240229,102500,774586245,958,958,958,958,1986
|
|
20240229,102400,772683657,956,953,956,952,6925
|
|
20240229,102300,766086375,953,959,959,953,1661
|
|
20240229,102200,764493812,960,952,960,952,2168
|
|
20240229,102100,762417177,951,952,956,950,7846
|
|
20240229,102000,754955202,952,952,952,952,164
|
|
20240229,101900,754799074,952,952,952,952,1184
|
|
20240229,101800,753671906,953,955,955,953,3283
|
|
20240229,101700,750540632,955,956,956,954,3133
|
|
20240229,101600,747546865,955,960,960,955,29385
|
|
20240229,101500,719434314,961,961,961,961,2
|
|
20240229,101400,719432392,960,962,962,960,1427
|
|
20240229,101300,718061089,962,960,968,960,4072
|
|
20240229,101200,714135692,959,959,960,959,1839
|
|
20240229,101100,712371990,959,959,959,959,0
|
|
20240229,101000,712371990,959,962,962,959,8592
|
|
20240229,100900,704127546,962,966,966,962,3130
|
|
20240229,100800,701116086,962,963,963,962,3569
|
|
20240229,100700,697681557,964,968,968,964,1556
|
|
20240229,100600,696176149,969,968,969,968,592
|
|
20240229,100500,695603052,967,964,967,964,2171
|
|
20240229,100400,693507988,964,970,970,964,623
|
|
20240229,100300,692906786,970,970,973,970,24904
|
|
20240229,100200,668749894,963,961,979,960,40397
|
|
20240229,100100,629567322,970,966,970,960,20201
|
|
20240229,100000,610134127,972,967,972,965,11045
|
|
20240229,095900,599462693,967,980,980,965,42057
|
|
20240229,095800,558838311,984,975,984,975,26136
|
|
20240229,095700,533267117,975,968,975,968,14144
|
|
20240229,095600,519501308,968,969,969,968,1021
|
|
20240229,095500,518512459,969,962,969,962,4720
|
|
20240229,095400,513956892,955,960,963,955,20368
|
|
20240229,095300,494404628,955,956,956,955,3000
|
|
20240229,095200,491538839,956,962,965,956,3920
|
|
20240229,095100,487771354,961,956,961,956,1526
|
|
20240229,095000,486305418,956,955,959,955,2233
|
|
20240229,094900,484170373,955,960,960,955,2808
|
|
20240229,094800,481482163,961,963,969,961,8259
|
|
20240229,094700,473536949,962,957,962,957,5291
|
|
20240229,094600,468457589,955,963,972,955,20677
|
|
20240229,094500,448630818,962,969,975,961,32872
|
|
20240229,094400,416838117,969,968,969,956,44612
|
|
20240229,094300,373944767,969,968,970,968,7792
|
|
20240229,094200,366390144,969,958,969,955,69846
|
|
20240229,094100,299055311,958,953,958,950,15482
|
|
20240229,094000,284264750,949,952,957,948,22437
|
|
20240229,093900,262972440,952,950,957,950,140
|
|
20240229,093800,262839140,949,949,949,949,15
|
|
20240229,093700,262824905,949,953,959,948,7010
|
|
20240229,093600,256166180,953,951,953,950,810
|
|
20240229,093500,255396370,951,958,958,948,20010
|
|
20240229,093400,236300643,960,958,961,958,2921
|
|
20240229,093300,233498712,964,960,964,957,1583
|
|
20240229,093200,231978946,965,964,965,964,10421
|
|
20240229,093100,221923083,958,959,965,958,2791
|
|
20240229,093000,219240237,955,954,955,954,1868
|
|
20240229,092900,217456906,947,947,947,947,190
|
|
20240229,092800,217276976,948,950,950,948,2230
|
|
20240229,092700,215162716,950,950,951,950,1001
|
|
20240229,092600,214211665,950,948,950,948,1267
|
|
20240229,092500,213010059,950,950,950,950,0
|
|
20240229,092400,213010059,950,950,950,949,10735
|
|
20240229,092300,202812459,960,960,960,960,10
|
|
20240229,092200,202802859,960,960,960,949,2444
|
|
20240229,092100,200482185,956,960,960,950,19762
|
|
20240229,092000,181568961,960,969,969,957,1403
|
|
20240229,091900,180222088,969,956,970,956,6393
|
|
20240229,091800,174054285,957,964,964,948,16108
|
|
20240229,091700,158610137,964,958,967,958,30374
|
|
20240229,091600,129364093,957,952,958,945,18299
|
|
20240229,091500,111924512,944,943,952,943,3104
|
|
20240229,091400,108976222,949,927,950,927,19197
|
|
20240229,091300,90877548,926,935,937,926,11508
|
|
20240229,091200,80111359,926,935,935,925,225
|
|
20240229,091100,79901579,935,937,937,935,17792
|
|
20240229,091000,63261828,937,929,940,929,6316
|
|
20240229,090900,57362503,920,917,920,917,456
|
|
20240229,090800,56943751,916,930,930,916,2632
|
|
20240229,090700,54522525,920,926,935,920,4155
|
|
20240229,090600,50697075,926,932,932,926,5244
|
|
20240229,090500,45821251,940,940,941,940,1745
|
|
20240229,090400,44180871,930,924,930,924,3554
|
|
20240229,090300,40893924,924,908,924,908,1296
|
|
20240229,090200,39702146,908,910,911,908,1745
|
|
20240229,090100,38113961,900,941,946,900,39824
|
|
20240229,090000,1063787,942,938,947,938,1133
|