739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,211600,381720465,566,566,566,566,13312
|
|
20240229,211500,381720465,566,566,566,566,0
|
|
20240229,211400,381720465,566,566,566,566,0
|
|
20240229,211300,381720465,566,566,566,566,0
|
|
20240229,211200,381720465,566,566,566,566,0
|
|
20240229,211100,381720465,566,566,566,566,0
|
|
20240229,211000,381720465,566,566,566,566,0
|
|
20240229,210900,381720465,566,566,566,566,0
|
|
20240229,210800,381720465,566,566,566,566,0
|
|
20240229,210700,381720465,566,566,566,566,0
|
|
20240229,210600,381720465,566,566,566,566,0
|
|
20240229,210500,381720465,566,566,566,566,0
|
|
20240229,210400,381720465,566,566,566,566,0
|
|
20240229,210300,381720465,566,566,566,566,0
|
|
20240229,210200,381720465,566,566,566,566,0
|
|
20240229,210100,381720465,566,566,566,566,0
|
|
20240229,210000,381720465,566,566,566,566,0
|
|
20240229,205900,381720465,566,566,566,566,0
|
|
20240229,205800,381720465,566,566,566,566,0
|
|
20240229,205700,381720465,566,566,566,566,0
|
|
20240229,205600,381720465,566,566,566,566,0
|
|
20240229,205500,381720465,566,566,566,566,0
|
|
20240229,205400,381720465,566,566,566,566,0
|
|
20240229,205300,381720465,566,566,566,566,0
|
|
20240229,205200,381720465,566,566,566,566,0
|
|
20240229,205100,381720465,566,566,566,566,0
|
|
20240229,205000,381720465,566,566,566,566,0
|
|
20240229,204900,381720465,566,566,566,566,0
|
|
20240229,204800,381720465,566,566,566,566,0
|
|
20240229,204700,381720465,566,566,566,566,0
|
|
20240229,204600,381720465,566,566,566,566,13312
|
|
20240229,204500,381720465,566,566,566,566,0
|
|
20240229,204400,381720465,566,566,566,566,0
|
|
20240229,204300,381720465,566,566,566,566,0
|
|
20240229,204200,381720465,566,566,566,566,0
|
|
20240229,204100,381720465,566,566,566,566,0
|
|
20240229,204000,381720465,566,566,566,566,0
|
|
20240229,203900,381720465,566,566,566,566,0
|
|
20240229,203800,381720465,566,566,566,566,0
|
|
20240229,203700,381720465,566,566,566,566,0
|
|
20240229,203600,381720465,566,566,566,566,0
|
|
20240229,203500,381720465,566,566,566,566,0
|
|
20240229,203400,381720465,566,566,566,566,0
|
|
20240229,203300,381720465,566,566,566,566,0
|
|
20240229,203200,381720465,566,566,566,566,0
|
|
20240229,203100,381720465,566,566,566,566,0
|
|
20240229,203000,381720465,566,566,566,566,0
|
|
20240229,202900,381720465,566,566,566,566,0
|
|
20240229,202800,381720465,566,566,566,566,0
|
|
20240229,202700,381720465,566,566,566,566,0
|
|
20240229,202600,381720465,566,566,566,566,0
|
|
20240229,202500,381720465,566,566,566,566,0
|
|
20240229,202400,381720465,566,566,566,566,0
|
|
20240229,202300,381720465,566,566,566,566,0
|
|
20240229,202200,381720465,566,566,566,566,0
|
|
20240229,202100,381720465,566,566,566,566,0
|
|
20240229,202000,381720465,566,566,566,566,0
|
|
20240229,201900,381720465,566,566,566,566,0
|
|
20240229,201800,381720465,566,566,566,566,0
|
|
20240229,201700,381720465,566,566,566,566,0
|
|
20240229,201600,381720465,566,566,566,566,13312
|
|
20240229,201500,381720465,566,566,566,566,0
|
|
20240229,201400,381720465,566,566,566,566,0
|
|
20240229,201300,381720465,566,566,566,566,0
|
|
20240229,201200,381720465,566,566,566,566,0
|
|
20240229,201100,381720465,566,566,566,566,0
|
|
20240229,201000,381720465,566,566,566,566,0
|
|
20240229,200900,381720465,566,566,566,566,0
|
|
20240229,200800,381720465,566,566,566,566,0
|
|
20240229,200700,381720465,566,566,566,566,0
|
|
20240229,200600,381720465,566,566,566,566,0
|
|
20240229,200500,381720465,566,566,566,566,0
|
|
20240229,200400,381720465,566,566,566,566,0
|
|
20240229,200300,381720465,566,566,566,566,0
|
|
20240229,200200,381720465,566,566,566,566,0
|
|
20240229,200100,381720465,566,566,566,566,0
|
|
20240229,200000,381720465,566,566,566,566,0
|
|
20240229,195900,381720465,566,566,566,566,0
|
|
20240229,195800,381720465,566,566,566,566,0
|
|
20240229,195700,381720465,566,566,566,566,0
|
|
20240229,195600,381720465,566,566,566,566,0
|
|
20240229,195500,381720465,566,566,566,566,0
|
|
20240229,195400,381720465,566,566,566,566,0
|
|
20240229,195300,381720465,566,566,566,566,0
|
|
20240229,195200,381720465,566,566,566,566,0
|
|
20240229,195100,381720465,566,566,566,566,0
|
|
20240229,195000,381720465,566,566,566,566,0
|
|
20240229,194900,381720465,566,566,566,566,0
|
|
20240229,194800,381720465,566,566,566,566,0
|
|
20240229,194700,381720465,566,566,566,566,0
|
|
20240229,194600,381720465,566,566,566,566,13312
|
|
20240229,194500,381720465,566,566,566,566,0
|
|
20240229,194400,381720465,566,566,566,566,0
|
|
20240229,194300,381720465,566,566,566,566,0
|
|
20240229,194200,381720465,566,566,566,566,0
|
|
20240229,194100,381720465,566,566,566,566,0
|
|
20240229,194000,381720465,566,566,566,566,0
|
|
20240229,193900,381720465,566,566,566,566,0
|
|
20240229,193800,381720465,566,566,566,566,0
|
|
20240229,193700,381720465,566,566,566,566,0
|
|
20240229,193600,381720465,566,566,566,566,0
|
|
20240229,193500,381720465,566,566,566,566,0
|
|
20240229,193400,381720465,566,566,566,566,0
|
|
20240229,193300,381720465,566,566,566,566,0
|
|
20240229,193200,381720465,566,566,566,566,0
|
|
20240229,193100,381720465,566,566,566,566,0
|
|
20240229,193000,381720465,566,566,566,566,0
|
|
20240229,192900,381720465,566,566,566,566,0
|
|
20240229,192800,381720465,566,566,566,566,0
|
|
20240229,192700,381720465,566,566,566,566,0
|
|
20240229,192600,381720465,566,566,566,566,0
|
|
20240229,192500,381720465,566,566,566,566,0
|
|
20240229,192400,381720465,566,566,566,566,0
|
|
20240229,192300,381720465,566,566,566,566,0
|
|
20240229,192200,381720465,566,566,566,566,0
|
|
20240229,192100,381720465,566,566,566,566,0
|
|
20240229,192000,381720465,566,566,566,566,0
|
|
20240229,191900,381720465,566,566,566,566,0
|
|
20240229,191800,381720465,566,566,566,566,0
|
|
20240229,191700,381720465,566,566,566,566,0
|
|
20240229,191600,381720465,566,566,566,566,13312
|
|
20240229,191500,381720465,566,566,566,566,0
|
|
20240229,191400,381720465,566,566,566,566,0
|
|
20240229,191300,381720465,566,566,566,566,0
|
|
20240229,191200,381720465,566,566,566,566,0
|
|
20240229,191100,381720465,566,566,566,566,0
|
|
20240229,191000,381720465,566,566,566,566,0
|
|
20240229,190900,381720465,566,566,566,566,0
|
|
20240229,190800,381720465,566,566,566,566,0
|
|
20240229,190700,381720465,566,566,566,566,0
|
|
20240229,190600,381720465,566,566,566,566,0
|
|
20240229,190500,381720465,566,566,566,566,0
|
|
20240229,190400,381720465,566,566,566,566,0
|
|
20240229,190300,381720465,566,566,566,566,0
|
|
20240229,190200,381720465,566,566,566,566,0
|
|
20240229,190100,381720465,566,566,566,566,0
|
|
20240229,190000,381720465,566,566,566,566,0
|
|
20240229,185900,381720465,566,566,566,566,0
|
|
20240229,185800,381720465,566,566,566,566,0
|
|
20240229,185700,381720465,566,566,566,566,0
|
|
20240229,185600,381720465,566,566,566,566,0
|
|
20240229,185500,381720465,566,566,566,566,0
|
|
20240229,185400,381720465,566,566,566,566,0
|
|
20240229,185300,381720465,566,566,566,566,0
|
|
20240229,185200,381720465,566,566,566,566,0
|
|
20240229,185100,381720465,566,566,566,566,0
|
|
20240229,185000,381720465,566,566,566,566,0
|
|
20240229,184900,381720465,566,566,566,566,0
|
|
20240229,184800,381720465,566,566,566,566,0
|
|
20240229,184700,381720465,566,566,566,566,0
|
|
20240229,184600,381720465,566,566,566,566,13312
|
|
20240229,184500,381720465,566,566,566,566,0
|
|
20240229,184400,381720465,566,566,566,566,0
|
|
20240229,184300,381720465,566,566,566,566,0
|
|
20240229,184200,381720465,566,566,566,566,0
|
|
20240229,184100,381720465,566,566,566,566,0
|
|
20240229,184000,381720465,566,566,566,566,0
|
|
20240229,183900,381720465,566,566,566,566,0
|
|
20240229,183800,381720465,566,566,566,566,0
|
|
20240229,183700,381720465,566,566,566,566,0
|
|
20240229,183600,381720465,566,566,566,566,0
|
|
20240229,183500,381720465,566,566,566,566,0
|
|
20240229,183400,381720465,566,566,566,566,0
|
|
20240229,183300,381720465,566,566,566,566,0
|
|
20240229,183200,381720465,566,566,566,566,0
|
|
20240229,183100,381720465,566,566,566,566,0
|
|
20240229,183000,381720465,566,566,566,566,0
|
|
20240229,182900,381720465,566,566,566,566,0
|
|
20240229,182800,381720465,566,566,566,566,0
|
|
20240229,182700,381720465,566,566,566,566,0
|
|
20240229,182600,381720465,566,566,566,566,0
|
|
20240229,182500,381720465,566,566,566,566,0
|
|
20240229,182400,381720465,566,566,566,566,0
|
|
20240229,182300,381720465,566,566,566,566,0
|
|
20240229,182200,381720465,566,566,566,566,0
|
|
20240229,182100,381720465,566,566,566,566,0
|
|
20240229,182000,381720465,566,566,566,566,0
|
|
20240229,181900,381720465,566,566,566,566,0
|
|
20240229,181800,381720465,566,566,566,566,0
|
|
20240229,181700,381720465,566,566,566,566,0
|
|
20240229,181600,381720465,566,566,566,566,13312
|
|
20240229,181500,381720465,566,566,566,566,0
|
|
20240229,181400,381720465,566,566,566,566,0
|
|
20240229,181300,381720465,566,566,566,566,0
|
|
20240229,181200,381720465,566,566,566,566,0
|
|
20240229,181100,381720465,566,566,566,566,0
|
|
20240229,181000,381720465,566,566,566,566,0
|
|
20240229,180900,381720465,566,566,566,566,0
|
|
20240229,180800,381720465,566,566,566,566,0
|
|
20240229,180700,381720465,566,566,566,566,0
|
|
20240229,180600,381720465,566,566,566,566,0
|
|
20240229,180500,381720465,566,566,566,566,0
|
|
20240229,180400,381720465,566,566,566,566,0
|
|
20240229,180300,381720465,566,566,566,566,0
|
|
20240229,180200,381720465,566,566,566,566,0
|
|
20240229,180100,381720465,566,566,566,566,0
|
|
20240229,180000,381720465,566,566,566,566,0
|
|
20240229,175900,381720465,566,566,566,566,0
|
|
20240229,175800,381720465,566,566,566,566,0
|
|
20240229,175700,381720465,566,566,566,566,0
|
|
20240229,175600,381720465,566,566,566,566,0
|
|
20240229,175500,381720465,566,566,566,566,0
|
|
20240229,175400,381720465,566,566,566,566,0
|
|
20240229,175300,381720465,566,566,566,566,0
|
|
20240229,175200,381720465,566,566,566,566,0
|
|
20240229,175100,381720465,566,566,566,566,0
|
|
20240229,175000,381720465,566,566,566,566,0
|
|
20240229,174900,381720465,566,566,566,566,0
|
|
20240229,174800,381720465,566,566,566,566,0
|
|
20240229,174700,381720465,566,566,566,566,0
|
|
20240229,174600,381720465,566,566,566,566,13312
|
|
20240229,174500,381720465,566,566,566,566,0
|
|
20240229,174400,381720465,566,566,566,566,0
|
|
20240229,174300,381720465,566,566,566,566,0
|
|
20240229,174200,381720465,566,566,566,566,0
|
|
20240229,174100,381720465,566,566,566,566,0
|
|
20240229,174000,381720465,566,566,566,566,0
|
|
20240229,173900,381720465,566,566,566,566,0
|
|
20240229,173800,381720465,566,566,566,566,0
|
|
20240229,173700,381720465,566,566,566,566,0
|
|
20240229,173600,381720465,566,566,566,566,0
|
|
20240229,173500,381720465,566,566,566,566,0
|
|
20240229,173400,381720465,566,566,566,566,0
|
|
20240229,173300,381720465,566,566,566,566,0
|
|
20240229,173200,381720465,566,566,566,566,0
|
|
20240229,173100,381720465,566,566,566,566,0
|
|
20240229,173000,381720465,566,566,566,566,0
|
|
20240229,172900,381720465,566,566,566,566,0
|
|
20240229,172800,381720465,566,566,566,566,0
|
|
20240229,172700,381720465,566,566,566,566,0
|
|
20240229,172600,381720465,566,566,566,566,0
|
|
20240229,172500,381720465,566,566,566,566,0
|
|
20240229,172400,381720465,566,566,566,566,0
|
|
20240229,172300,381720465,566,566,566,566,0
|
|
20240229,172200,381720465,566,566,566,566,0
|
|
20240229,172100,381720465,566,566,566,566,0
|
|
20240229,172000,381720465,566,566,566,566,0
|
|
20240229,171900,381720465,566,566,566,566,0
|
|
20240229,171800,381720465,566,566,566,566,0
|
|
20240229,171700,381720465,566,566,566,566,0
|
|
20240229,171600,381720465,566,566,566,566,13312
|
|
20240229,171500,381720465,566,566,566,566,0
|
|
20240229,171400,381720465,566,566,566,566,0
|
|
20240229,171300,381720465,566,566,566,566,0
|
|
20240229,171200,381720465,566,566,566,566,0
|
|
20240229,171100,381720465,566,566,566,566,0
|
|
20240229,171000,381720465,566,566,566,566,0
|
|
20240229,170900,381720465,566,566,566,566,0
|
|
20240229,170800,381720465,566,566,566,566,0
|
|
20240229,170700,381720465,566,566,566,566,0
|
|
20240229,170600,381720465,566,566,566,566,0
|
|
20240229,170500,381720465,566,566,566,566,0
|
|
20240229,170400,381720465,566,566,566,566,0
|
|
20240229,170300,381720465,566,566,566,566,0
|
|
20240229,170200,381720465,566,566,566,566,0
|
|
20240229,170100,381720465,566,566,566,566,0
|
|
20240229,170000,381720465,566,566,566,566,0
|
|
20240229,165900,381720465,566,566,566,566,0
|
|
20240229,165800,381720465,566,566,566,566,0
|
|
20240229,165700,381720465,566,566,566,566,0
|
|
20240229,165600,381720465,566,566,566,566,0
|
|
20240229,165500,381720465,566,566,566,566,0
|
|
20240229,165400,381720465,566,566,566,566,0
|
|
20240229,165300,381720465,566,566,566,566,0
|
|
20240229,165200,381720465,566,566,566,566,0
|
|
20240229,165100,381720465,566,566,566,566,0
|
|
20240229,165000,381720465,566,566,566,566,0
|
|
20240229,164900,381720465,566,566,566,566,0
|
|
20240229,164800,381720465,566,566,566,566,0
|
|
20240229,164700,381720465,566,566,566,566,0
|
|
20240229,164600,381720465,566,566,566,566,13312
|
|
20240229,164500,381720465,566,566,566,566,0
|
|
20240229,164400,381720465,566,566,566,566,0
|
|
20240229,164300,381720465,566,566,566,566,0
|
|
20240229,164200,381720465,566,566,566,566,0
|
|
20240229,164100,381720465,566,566,566,566,0
|
|
20240229,164000,381720465,566,566,566,566,0
|
|
20240229,163900,381720465,566,566,566,566,0
|
|
20240229,163800,381720465,566,566,566,566,0
|
|
20240229,163700,381720465,566,566,566,566,0
|
|
20240229,163600,381720465,566,566,566,566,0
|
|
20240229,163500,381720465,566,566,566,566,0
|
|
20240229,163400,381720465,566,566,566,566,0
|
|
20240229,163300,381720465,566,566,566,566,0
|
|
20240229,163200,381720465,566,566,566,566,0
|
|
20240229,163100,381720465,566,566,566,566,0
|
|
20240229,163000,381720465,566,566,566,566,0
|
|
20240229,162900,381720465,566,566,566,566,0
|
|
20240229,162800,381720465,566,566,566,566,0
|
|
20240229,162700,381720465,566,566,566,566,0
|
|
20240229,162600,381720465,566,566,566,566,0
|
|
20240229,162500,381720465,566,566,566,566,0
|
|
20240229,162400,381720465,566,566,566,566,0
|
|
20240229,162300,381720465,566,566,566,566,0
|
|
20240229,162200,381720465,566,566,566,566,0
|
|
20240229,162100,381720465,566,566,566,566,0
|
|
20240229,162000,381720465,566,566,566,566,0
|
|
20240229,161900,381720465,566,566,566,566,0
|
|
20240229,161800,381720465,566,566,566,566,0
|
|
20240229,161700,381720465,566,566,566,566,0
|
|
20240229,161600,381720465,566,566,566,566,13312
|
|
20240229,161500,381720465,566,566,566,566,0
|
|
20240229,161400,381720465,566,566,566,566,0
|
|
20240229,161300,381720465,566,566,566,566,0
|
|
20240229,161200,381720465,566,566,566,566,0
|
|
20240229,161100,381720465,566,566,566,566,0
|
|
20240229,161000,381720465,566,566,566,566,0
|
|
20240229,160900,381720465,566,566,566,566,0
|
|
20240229,160800,381720465,566,566,566,566,0
|
|
20240229,160700,381720465,566,566,566,566,0
|
|
20240229,160600,381720465,566,566,566,566,0
|
|
20240229,160500,381720465,566,566,566,566,0
|
|
20240229,160400,381720465,566,566,566,566,0
|
|
20240229,160300,381720465,566,566,566,566,0
|
|
20240229,160200,381720465,566,566,566,566,0
|
|
20240229,160100,381720465,566,566,566,566,0
|
|
20240229,160000,381720465,566,566,566,566,0
|
|
20240229,155900,381720465,566,566,566,566,0
|
|
20240229,155800,381720465,566,566,566,566,0
|
|
20240229,155700,381720465,566,566,566,566,0
|
|
20240229,155600,381720465,566,566,566,566,0
|
|
20240229,155500,381720465,566,566,566,566,0
|
|
20240229,155400,381720465,566,566,566,566,0
|
|
20240229,155300,381720465,566,566,566,566,0
|
|
20240229,155200,381720465,566,566,566,566,0
|
|
20240229,155100,381720465,566,566,566,566,0
|
|
20240229,155000,381720465,566,566,566,566,0
|
|
20240229,154900,381720465,566,566,566,566,0
|
|
20240229,154800,381720465,566,566,566,566,0
|
|
20240229,154700,381720465,566,566,566,566,0
|
|
20240229,154600,381720465,566,566,566,566,13312
|
|
20240229,154500,381720465,566,566,566,566,0
|
|
20240229,154400,381720465,566,566,566,566,0
|
|
20240229,154300,381720465,566,566,566,566,0
|
|
20240229,154200,381720465,566,566,566,566,0
|
|
20240229,154100,381720465,566,566,566,566,0
|
|
20240229,154000,381720465,566,566,566,566,0
|
|
20240229,153900,381720465,566,566,566,566,0
|
|
20240229,153800,381720465,566,566,566,566,0
|
|
20240229,153700,381720465,566,566,566,566,0
|
|
20240229,153600,381720465,566,566,566,566,0
|
|
20240229,153500,381720465,566,566,566,566,0
|
|
20240229,153400,381720465,566,566,566,566,0
|
|
20240229,153300,381720465,566,566,566,566,0
|
|
20240229,153200,381720465,566,566,566,566,0
|
|
20240229,153100,381720465,566,566,566,566,0
|
|
20240229,153000,381720465,566,566,566,566,13312
|
|
20240229,152900,374185873,570,570,570,570,0
|
|
20240229,152800,374185873,570,570,570,570,0
|
|
20240229,152700,374185873,570,570,570,570,0
|
|
20240229,152600,374185873,570,570,570,570,0
|
|
20240229,152500,374185873,570,570,570,570,0
|
|
20240229,152400,374185873,570,570,570,570,0
|
|
20240229,152300,374185873,570,570,570,570,0
|
|
20240229,152200,374185873,570,570,570,570,0
|
|
20240229,152100,374185873,570,570,570,570,0
|
|
20240229,152000,374185873,570,570,570,570,0
|
|
20240229,151900,374185873,570,570,570,570,26
|
|
20240229,151800,374171053,570,570,570,570,0
|
|
20240229,151700,374171053,570,570,570,570,0
|
|
20240229,151600,374171053,570,570,570,570,0
|
|
20240229,151500,374171053,570,570,570,570,2
|
|
20240229,151400,374169913,570,570,570,570,2438
|
|
20240229,151300,372780253,571,570,571,570,1989
|
|
20240229,151200,371645573,570,570,570,570,0
|
|
20240229,151100,371645573,570,570,570,570,1
|
|
20240229,151000,371645003,569,569,569,569,8
|
|
20240229,150900,371640451,569,569,569,569,12
|
|
20240229,150800,371633623,569,568,570,567,2802
|
|
20240229,150700,370043032,569,569,569,569,0
|
|
20240229,150600,370043032,569,569,569,569,400
|
|
20240229,150500,369815432,569,569,569,569,300
|
|
20240229,150400,369644732,568,568,568,568,149
|
|
20240229,150300,369560100,568,568,568,568,21
|
|
20240229,150200,369548172,568,568,568,568,300
|
|
20240229,150100,369377772,568,568,568,568,10
|
|
20240229,150000,369372092,567,568,568,567,3520
|
|
20240229,145900,367375732,568,568,568,568,0
|
|
20240229,145800,367375732,568,568,568,568,0
|
|
20240229,145700,367375732,568,568,568,568,4907
|
|
20240229,145600,364588556,568,568,568,568,2093
|
|
20240229,145500,363399732,568,568,568,568,1854
|
|
20240229,145400,362346660,569,569,569,569,0
|
|
20240229,145300,362346660,569,569,569,569,0
|
|
20240229,145200,362346660,569,569,569,569,2000
|
|
20240229,145100,361208660,569,569,569,569,0
|
|
20240229,145000,361208660,569,569,569,569,0
|
|
20240229,144900,361208660,569,569,569,569,0
|
|
20240229,144800,361208660,569,569,569,569,138
|
|
20240229,144700,361130138,568,569,569,568,213
|
|
20240229,144600,361008994,569,569,569,569,4
|
|
20240229,144500,361006718,568,568,568,568,47
|
|
20240229,144400,360980022,569,569,569,569,3018
|
|
20240229,144300,359262780,569,569,569,569,1
|
|
20240229,144200,359262211,569,569,569,569,1200
|
|
20240229,144100,358579411,568,568,568,568,170
|
|
20240229,144000,358482851,568,568,568,568,284
|
|
20240229,143900,358321539,568,568,568,568,0
|
|
20240229,143800,358321539,568,568,568,568,32
|
|
20240229,143700,358303363,568,568,568,568,0
|
|
20240229,143600,358303363,568,568,568,568,5623
|
|
20240229,143500,355109499,567,567,567,567,0
|
|
20240229,143400,355109499,567,567,567,567,0
|
|
20240229,143300,355109499,567,567,567,567,0
|
|
20240229,143200,355109499,567,567,567,567,0
|
|
20240229,143100,355109499,567,567,567,567,0
|
|
20240229,143000,355109499,567,567,567,567,10
|
|
20240229,142900,355103829,567,567,567,567,0
|
|
20240229,142800,355103829,567,567,567,567,3
|
|
20240229,142700,355102128,566,566,566,566,4
|
|
20240229,142600,355099864,566,566,566,566,500
|
|
20240229,142500,354816864,566,566,566,566,0
|
|
20240229,142400,354816864,566,567,567,566,50
|
|
20240229,142300,354788555,566,566,566,566,0
|
|
20240229,142200,354788555,566,566,566,566,0
|
|
20240229,142100,354788555,566,566,566,566,0
|
|
20240229,142000,354788555,566,566,566,566,0
|
|
20240229,141900,354788555,566,566,566,566,1
|
|
20240229,141800,354787989,568,568,568,568,0
|
|
20240229,141700,354787989,568,568,568,568,0
|
|
20240229,141600,354787989,568,567,568,567,2003
|
|
20240229,141500,353650785,567,565,567,565,4171
|
|
20240229,141400,351290380,566,566,566,566,51
|
|
20240229,141300,351261514,566,566,566,566,0
|
|
20240229,141200,351261514,566,566,566,566,0
|
|
20240229,141100,351261514,566,566,566,566,1
|
|
20240229,141000,351260948,565,565,565,565,20982
|
|
20240229,140900,339406118,565,565,565,565,374
|
|
20240229,140800,339194808,565,565,567,565,22621
|
|
20240229,140700,326413941,563,563,563,563,0
|
|
20240229,140600,326413941,563,563,563,563,6302
|
|
20240229,140500,322865915,561,561,561,561,0
|
|
20240229,140400,322865915,561,561,561,561,0
|
|
20240229,140300,322865915,561,563,563,561,251
|
|
20240229,140200,322725100,563,563,563,563,0
|
|
20240229,140100,322725100,563,563,563,563,0
|
|
20240229,140000,322725100,563,563,563,563,0
|
|
20240229,135900,322725100,563,561,563,561,402
|
|
20240229,135800,322499574,561,561,561,561,0
|
|
20240229,135700,322499574,561,561,561,561,1163
|
|
20240229,135600,321847131,561,561,561,561,20
|
|
20240229,135500,321835911,560,560,560,560,0
|
|
20240229,135400,321835911,560,560,560,560,0
|
|
20240229,135300,321835911,560,560,560,560,0
|
|
20240229,135200,321835911,560,561,561,560,5793
|
|
20240229,135100,318591805,561,561,561,561,174
|
|
20240229,135000,318494191,563,563,563,563,1
|
|
20240229,134900,318493628,560,560,560,560,0
|
|
20240229,134800,318493628,560,564,564,560,31759
|
|
20240229,134700,300664259,565,565,565,565,3
|
|
20240229,134600,300662564,565,565,565,565,0
|
|
20240229,134500,300662564,565,565,565,565,7
|
|
20240229,134400,300658609,565,565,565,565,0
|
|
20240229,134300,300658609,565,565,565,565,29
|
|
20240229,134200,300642224,564,564,564,564,250
|
|
20240229,134100,300501224,565,565,565,565,0
|
|
20240229,134000,300501224,565,566,566,565,12089
|
|
20240229,133900,293670193,567,567,567,567,0
|
|
20240229,133800,293670193,567,567,567,567,10
|
|
20240229,133700,293664523,568,568,568,568,0
|
|
20240229,133600,293664523,568,568,568,568,1
|
|
20240229,133500,293663955,568,568,568,568,10
|
|
20240229,133400,293658275,569,569,569,569,0
|
|
20240229,133300,293658275,569,569,569,569,0
|
|
20240229,133200,293658275,569,569,569,569,90
|
|
20240229,133100,293607065,569,569,569,569,0
|
|
20240229,133000,293607065,569,569,569,569,0
|
|
20240229,132900,293607065,569,569,569,569,10
|
|
20240229,132800,293601375,569,569,569,569,0
|
|
20240229,132700,293601375,569,569,569,569,0
|
|
20240229,132600,293601375,569,569,569,569,1
|
|
20240229,132500,293600806,568,567,568,567,851
|
|
20240229,132400,293117598,568,568,568,568,0
|
|
20240229,132300,293117598,568,568,568,568,0
|
|
20240229,132200,293117598,568,568,568,568,0
|
|
20240229,132100,293117598,568,568,568,568,0
|
|
20240229,132000,293117598,568,567,568,566,13
|
|
20240229,131900,293110232,568,567,568,567,906
|
|
20240229,131800,292596524,567,567,567,567,0
|
|
20240229,131700,292596524,567,567,567,567,0
|
|
20240229,131600,292596524,567,567,567,567,0
|
|
20240229,131500,292596524,567,566,567,566,102
|
|
20240229,131400,292538791,566,566,566,566,2929
|
|
20240229,131300,290880977,566,566,566,566,0
|
|
20240229,131200,290880977,566,566,566,566,0
|
|
20240229,131100,290880977,566,566,566,566,1
|
|
20240229,131000,290880411,566,566,566,566,16
|
|
20240229,130900,290871355,566,565,566,563,453
|
|
20240229,130800,290615410,565,565,565,565,50
|
|
20240229,130700,290587160,565,565,565,565,0
|
|
20240229,130600,290587160,565,565,565,565,0
|
|
20240229,130500,290587160,565,565,565,565,0
|
|
20240229,130400,290587160,565,565,565,565,0
|
|
20240229,130300,290587160,565,565,565,565,0
|
|
20240229,130200,290587160,565,566,566,565,22
|
|
20240229,130100,290574726,566,566,566,566,0
|
|
20240229,130000,290574726,566,566,566,566,0
|
|
20240229,125900,290574726,566,566,566,566,0
|
|
20240229,125800,290574726,566,566,566,566,0
|
|
20240229,125700,290574726,566,566,566,566,0
|
|
20240229,125600,290574726,566,566,566,566,0
|
|
20240229,125500,290574726,566,566,566,566,0
|
|
20240229,125400,290574726,566,566,566,566,1
|
|
20240229,125300,290574160,566,566,566,566,0
|
|
20240229,125200,290574160,566,566,566,566,1
|
|
20240229,125100,290573594,566,566,566,566,176
|
|
20240229,125000,290473978,566,563,566,563,3700
|
|
20240229,124900,288380608,563,562,563,562,300
|
|
20240229,124800,288211808,563,563,563,563,0
|
|
20240229,124700,288211808,563,563,563,563,0
|
|
20240229,124600,288211808,563,563,563,563,0
|
|
20240229,124500,288211808,563,563,563,563,30
|
|
20240229,124400,288194918,562,562,562,562,0
|
|
20240229,124300,288194918,562,562,562,562,1
|
|
20240229,124200,288194356,562,562,562,562,0
|
|
20240229,124100,288194356,562,565,565,562,9592
|
|
20240229,124000,282803592,565,565,565,565,13
|
|
20240229,123900,282796247,565,565,565,565,0
|
|
20240229,123800,282796247,565,565,565,565,2
|
|
20240229,123700,282795117,565,565,565,565,0
|
|
20240229,123600,282795117,565,565,565,565,0
|
|
20240229,123500,282795117,565,565,565,565,0
|
|
20240229,123400,282795117,565,565,565,565,8
|
|
20240229,123300,282790597,565,565,565,565,0
|
|
20240229,123200,282790597,565,565,565,565,0
|
|
20240229,123100,282790597,565,565,565,565,2000
|
|
20240229,123000,281660597,565,565,565,565,0
|
|
20240229,122900,281660597,565,565,565,565,0
|
|
20240229,122800,281660597,565,565,565,565,2500
|
|
20240229,122700,280248097,565,565,565,565,1
|
|
20240229,122600,280247532,562,562,562,562,0
|
|
20240229,122500,280247532,562,562,562,562,0
|
|
20240229,122400,280247532,562,562,562,562,0
|
|
20240229,122300,280247532,562,562,562,562,0
|
|
20240229,122200,280247532,562,562,562,562,0
|
|
20240229,122100,280247532,562,562,562,562,0
|
|
20240229,122000,280247532,562,562,562,562,0
|
|
20240229,121900,280247532,562,562,562,562,6416
|
|
20240229,121800,276641740,562,562,562,562,10
|
|
20240229,121700,276636120,561,562,562,561,48
|
|
20240229,121600,276609147,562,562,562,562,0
|
|
20240229,121500,276609147,562,562,562,562,5
|
|
20240229,121400,276606337,565,562,565,562,1026
|
|
20240229,121300,276026708,565,565,565,565,0
|
|
20240229,121200,276026708,565,565,565,565,0
|
|
20240229,121100,276026708,565,561,565,561,21
|
|
20240229,121000,276014847,565,565,565,565,3
|
|
20240229,120900,276013152,565,565,565,565,0
|
|
20240229,120800,276013152,565,565,565,565,0
|
|
20240229,120700,276013152,565,565,565,565,1008
|
|
20240229,120600,275443632,565,565,565,565,2972
|
|
20240229,120500,273764452,565,561,565,561,7
|
|
20240229,120400,273760517,561,562,562,561,300
|
|
20240229,120300,273592216,566,566,566,566,0
|
|
20240229,120200,273592216,566,566,566,566,0
|
|
20240229,120100,273592216,566,566,566,566,0
|
|
20240229,120000,273592216,566,566,566,566,0
|
|
20240229,115900,273592216,566,566,566,566,0
|
|
20240229,115800,273592216,566,566,566,566,0
|
|
20240229,115700,273592216,566,566,566,566,0
|
|
20240229,115600,273592216,566,566,566,566,0
|
|
20240229,115500,273592216,566,566,566,566,0
|
|
20240229,115400,273592216,566,564,566,559,46416
|
|
20240229,115300,247532944,564,564,564,564,593
|
|
20240229,115200,247198492,564,564,564,564,0
|
|
20240229,115100,247198492,564,564,564,564,0
|
|
20240229,115000,247198492,564,564,564,564,0
|
|
20240229,114900,247198492,564,564,564,564,2317
|
|
20240229,114800,245891704,568,568,568,568,1
|
|
20240229,114700,245891136,564,564,564,564,0
|
|
20240229,114600,245891136,564,565,565,564,7878
|
|
20240229,114500,241447813,565,565,565,565,700
|
|
20240229,114400,241052313,565,565,565,565,0
|
|
20240229,114300,241052313,565,565,565,565,4
|
|
20240229,114200,241050053,568,568,568,568,1
|
|
20240229,114100,241049485,565,565,565,565,23477
|
|
20240229,114000,227784980,565,566,566,565,5874
|
|
20240229,113900,224464735,567,567,567,567,500
|
|
20240229,113800,224181235,568,568,568,568,0
|
|
20240229,113700,224181235,568,569,569,568,2842
|
|
20240229,113600,222566617,569,569,569,569,56
|
|
20240229,113500,222534753,570,570,570,570,1
|
|
20240229,113400,222534183,572,572,572,572,0
|
|
20240229,113300,222534183,572,572,572,572,0
|
|
20240229,113200,222534183,572,572,572,572,2
|
|
20240229,113100,222533039,572,572,572,572,1748
|
|
20240229,113000,221533183,572,572,572,572,0
|
|
20240229,112900,221533183,572,572,572,572,0
|
|
20240229,112800,221533183,572,572,572,572,0
|
|
20240229,112700,221533183,572,572,572,572,0
|
|
20240229,112600,221533183,572,572,572,572,5
|
|
20240229,112500,221530323,572,572,572,572,70
|
|
20240229,112400,221490283,572,572,572,572,0
|
|
20240229,112300,221490283,572,572,572,572,0
|
|
20240229,112200,221490283,572,572,572,572,1
|
|
20240229,112100,221489711,572,572,572,572,20
|
|
20240229,112000,221478271,573,573,573,573,0
|
|
20240229,111900,221478271,573,573,573,573,0
|
|
20240229,111800,221478271,573,573,573,573,1
|
|
20240229,111700,221477698,572,567,572,567,20718
|
|
20240229,111600,209637002,572,572,572,572,0
|
|
20240229,111500,209637002,572,572,572,572,0
|
|
20240229,111400,209637002,572,572,572,572,0
|
|
20240229,111300,209637002,572,572,572,572,0
|
|
20240229,111200,209637002,572,571,572,571,60
|
|
20240229,111100,209602741,566,567,567,566,61
|
|
20240229,111000,209568213,573,567,573,567,20000
|
|
20240229,110900,198181433,565,565,565,565,5740
|
|
20240229,110800,194938333,565,565,565,565,0
|
|
20240229,110700,194938333,565,565,565,565,70
|
|
20240229,110600,194898783,565,565,565,565,0
|
|
20240229,110500,194898783,565,565,565,565,87
|
|
20240229,110400,194849628,565,565,565,565,2000
|
|
20240229,110300,193719628,565,565,565,565,279
|
|
20240229,110200,193561993,565,565,565,565,0
|
|
20240229,110100,193561993,565,568,568,565,1111
|
|
20240229,110000,192933449,566,566,566,566,0
|
|
20240229,105900,192933449,566,566,566,566,0
|
|
20240229,105800,192933449,566,566,566,566,162
|
|
20240229,105700,192841757,566,566,566,566,11
|
|
20240229,105600,192835531,568,566,568,566,217
|
|
20240229,105500,192712705,568,568,568,568,108
|
|
20240229,105400,192651361,568,568,568,568,0
|
|
20240229,105300,192651361,568,568,568,568,1242
|
|
20240229,105200,191945905,568,568,568,568,0
|
|
20240229,105100,191945905,568,568,568,568,500
|
|
20240229,105000,191661905,568,568,568,568,0
|
|
20240229,104900,191661905,568,568,568,568,0
|
|
20240229,104800,191661905,568,568,568,568,0
|
|
20240229,104700,191661905,568,566,568,565,11
|
|
20240229,104600,191655681,568,568,568,568,0
|
|
20240229,104500,191655681,568,568,568,568,0
|
|
20240229,104400,191655681,568,568,568,568,0
|
|
20240229,104300,191655681,568,568,568,568,1
|
|
20240229,104200,191655113,565,566,566,565,1050
|
|
20240229,104100,191061713,568,568,568,566,53
|
|
20240229,104000,191031709,567,566,567,566,103
|
|
20240229,103900,190973408,568,568,568,568,1
|
|
20240229,103800,190972840,566,566,566,566,0
|
|
20240229,103700,190972840,566,566,566,566,2318
|
|
20240229,103600,189660852,566,566,566,566,2000
|
|
20240229,103500,188528852,566,566,566,566,0
|
|
20240229,103400,188528852,566,566,566,566,0
|
|
20240229,103300,188528852,566,566,566,566,1000
|
|
20240229,103200,187962852,566,566,566,566,5033
|
|
20240229,103100,185114174,565,566,566,565,1042
|
|
20240229,103000,184524442,567,567,567,567,2007
|
|
20240229,102900,183386473,567,567,567,567,10929
|
|
20240229,102800,177189730,567,567,567,565,1704
|
|
20240229,102700,176223570,567,567,567,567,208
|
|
20240229,102600,176105634,566,566,566,566,1352
|
|
20240229,102500,175340402,567,567,567,567,1000
|
|
20240229,102400,174773402,566,566,566,566,216
|
|
20240229,102300,174651146,566,566,566,566,24
|
|
20240229,102200,174637562,567,567,567,567,0
|
|
20240229,102100,174637562,567,567,567,567,3038
|
|
20240229,102000,172915016,566,566,566,566,0
|
|
20240229,101900,172915016,566,566,566,566,0
|
|
20240229,101800,172915016,566,566,566,566,0
|
|
20240229,101700,172915016,566,566,566,566,1000
|
|
20240229,101600,172349016,566,566,566,566,500
|
|
20240229,101500,172066016,567,567,567,567,1000
|
|
20240229,101400,171499016,570,570,570,570,0
|
|
20240229,101300,171499016,570,570,570,570,115
|
|
20240229,101200,171433466,570,570,570,570,0
|
|
20240229,101100,171433466,570,570,570,570,6000
|
|
20240229,101000,168013466,570,565,570,565,6935
|
|
20240229,100900,164061896,565,565,565,565,329
|
|
20240229,100800,163876011,565,565,565,565,303
|
|
20240229,100700,163704816,565,565,565,565,0
|
|
20240229,100600,163704816,565,565,565,565,1205
|
|
20240229,100500,163023991,566,566,566,566,302
|
|
20240229,100400,162853059,565,565,565,565,896
|
|
20240229,100300,162346819,566,566,566,566,10
|
|
20240229,100200,162341159,565,565,565,565,0
|
|
20240229,100100,162341159,565,564,565,563,4987
|
|
20240229,100000,159529304,563,565,565,563,1869
|
|
20240229,095900,158476650,563,563,563,563,2000
|
|
20240229,095800,157350650,565,563,565,563,36
|
|
20240229,095700,157330312,563,564,564,563,4870
|
|
20240229,095600,154586802,564,564,565,564,1913
|
|
20240229,095500,153506984,564,564,564,564,1000
|
|
20240229,095400,152942984,565,565,565,565,246
|
|
20240229,095300,152803994,565,565,565,565,1
|
|
20240229,095200,152803429,564,565,565,564,3865
|
|
20240229,095100,150621797,565,565,567,565,1000
|
|
20240229,095000,150056787,565,565,565,565,29788
|
|
20240229,094900,133226567,565,566,566,565,2304
|
|
20240229,094800,131923271,567,567,567,567,100
|
|
20240229,094700,131866571,567,568,568,567,51
|
|
20240229,094600,131837653,567,569,569,567,7304
|
|
20240229,094500,127693679,569,568,569,568,2371
|
|
20240229,094400,126346941,568,568,568,568,1200
|
|
20240229,094300,125665341,568,569,569,568,3556
|
|
20240229,094200,123642477,569,569,569,569,19144
|
|
20240229,094100,112749541,569,569,569,569,9674
|
|
20240229,094000,107245035,570,569,570,569,2001
|
|
20240229,093900,106106463,569,569,570,569,5007
|
|
20240229,093800,103257479,569,571,571,565,59453
|
|
20240229,093700,69412788,571,572,572,571,701
|
|
20240229,093600,69012516,572,572,572,572,1
|
|
20240229,093500,69011944,571,572,572,571,8077
|
|
20240229,093400,64398975,572,572,572,572,1196
|
|
20240229,093300,63714863,574,574,574,574,200
|
|
20240229,093200,63600063,574,574,574,574,0
|
|
20240229,093100,63600063,574,574,574,574,174
|
|
20240229,093000,63500187,574,574,574,574,0
|
|
20240229,092900,63500187,574,575,575,574,80
|
|
20240229,092800,63454197,571,575,575,571,6005
|
|
20240229,092700,60020361,575,575,575,575,3
|
|
20240229,092600,60018636,572,575,575,572,1750
|
|
20240229,092500,59016099,575,575,575,575,30100
|
|
20240229,092400,41708599,575,575,575,575,0
|
|
20240229,092300,41708599,575,575,575,575,24
|
|
20240229,092200,41694799,575,575,575,575,174
|
|
20240229,092100,41594749,572,572,572,572,5687
|
|
20240229,092000,38341785,572,571,572,571,4513
|
|
20240229,091900,35760350,571,572,572,571,6864
|
|
20240229,091800,31840373,572,572,573,572,1466
|
|
20240229,091700,31001721,572,572,572,572,3246
|
|
20240229,091600,29145009,576,576,576,576,100
|
|
20240229,091500,29087409,576,576,576,576,0
|
|
20240229,091400,29087409,576,576,576,576,13
|
|
20240229,091300,29079921,575,572,575,572,55
|
|
20240229,091200,29048311,575,572,575,572,1858
|
|
20240229,091100,27985013,572,572,572,572,0
|
|
20240229,091000,27985013,572,572,572,572,0
|
|
20240229,090900,27985013,572,577,577,572,4532
|
|
20240229,090800,25390857,575,578,578,575,20
|
|
20240229,090700,25379327,578,578,578,578,0
|
|
20240229,090600,25379327,578,573,578,573,6662
|
|
20240229,090500,21560865,573,580,580,573,3082
|
|
20240229,090400,19794676,580,572,580,572,709
|
|
20240229,090300,19389120,571,571,571,571,1100
|
|
20240229,090200,18761020,570,577,577,570,20722
|
|
20240229,090100,6882690,582,582,582,577,2618
|
|
20240229,090000,5369058,582,579,582,579,9271
|