620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191700,14835475701,932,932,932,932,116694
|
|
20240229,191600,14835475701,932,932,932,932,0
|
|
20240229,191500,14835475701,932,932,932,932,0
|
|
20240229,191400,14835475701,932,932,932,932,0
|
|
20240229,191300,14835475701,932,932,932,932,0
|
|
20240229,191200,14835475701,932,932,932,932,0
|
|
20240229,191100,14835475701,932,932,932,932,0
|
|
20240229,191000,14835475701,932,932,932,932,0
|
|
20240229,190900,14835475701,932,932,932,932,0
|
|
20240229,190800,14835475701,932,932,932,932,0
|
|
20240229,190700,14835475701,932,932,932,932,0
|
|
20240229,190600,14835475701,932,932,932,932,0
|
|
20240229,190500,14835475701,932,932,932,932,0
|
|
20240229,190400,14835475701,932,932,932,932,0
|
|
20240229,190300,14835475701,932,932,932,932,0
|
|
20240229,190200,14835475701,932,932,932,932,0
|
|
20240229,190100,14835475701,932,932,932,932,0
|
|
20240229,190000,14835475701,932,932,932,932,0
|
|
20240229,185900,14835475701,932,932,932,932,0
|
|
20240229,185800,14835475701,932,932,932,932,0
|
|
20240229,185700,14835475701,932,932,932,932,0
|
|
20240229,185600,14835475701,932,932,932,932,0
|
|
20240229,185500,14835475701,932,932,932,932,0
|
|
20240229,185400,14835475701,932,932,932,932,0
|
|
20240229,185300,14835475701,932,932,932,932,0
|
|
20240229,185200,14835475701,932,932,932,932,0
|
|
20240229,185100,14835475701,932,932,932,932,0
|
|
20240229,185000,14835475701,932,932,932,932,0
|
|
20240229,184900,14835475701,932,932,932,932,0
|
|
20240229,184800,14835475701,932,932,932,932,0
|
|
20240229,184700,14835475701,932,932,932,932,116694
|
|
20240229,184600,14835475701,932,932,932,932,0
|
|
20240229,184500,14835475701,932,932,932,932,0
|
|
20240229,184400,14835475701,932,932,932,932,0
|
|
20240229,184300,14835475701,932,932,932,932,0
|
|
20240229,184200,14835475701,932,932,932,932,0
|
|
20240229,184100,14835475701,932,932,932,932,0
|
|
20240229,184000,14835475701,932,932,932,932,0
|
|
20240229,183900,14835475701,932,932,932,932,0
|
|
20240229,183800,14835475701,932,932,932,932,0
|
|
20240229,183700,14835475701,932,932,932,932,0
|
|
20240229,183600,14835475701,932,932,932,932,0
|
|
20240229,183500,14835475701,932,932,932,932,0
|
|
20240229,183400,14835475701,932,932,932,932,0
|
|
20240229,183300,14835475701,932,932,932,932,0
|
|
20240229,183200,14835475701,932,932,932,932,0
|
|
20240229,183100,14835475701,932,932,932,932,0
|
|
20240229,183000,14835475701,932,932,932,932,0
|
|
20240229,182900,14835475701,932,932,932,932,0
|
|
20240229,182800,14835475701,932,932,932,932,0
|
|
20240229,182700,14835475701,932,932,932,932,0
|
|
20240229,182600,14835475701,932,932,932,932,0
|
|
20240229,182500,14835475701,932,932,932,932,0
|
|
20240229,182400,14835475701,932,932,932,932,0
|
|
20240229,182300,14835475701,932,932,932,932,0
|
|
20240229,182200,14835475701,932,932,932,932,0
|
|
20240229,182100,14835475701,932,932,932,932,0
|
|
20240229,182000,14835475701,932,932,932,932,0
|
|
20240229,181900,14835475701,932,932,932,932,0
|
|
20240229,181800,14835475701,932,932,932,932,0
|
|
20240229,181700,14835475701,932,932,932,932,116694
|
|
20240229,181600,14835475701,932,932,932,932,0
|
|
20240229,181500,14835475701,932,932,932,932,0
|
|
20240229,181400,14835475701,932,932,932,932,0
|
|
20240229,181300,14835475701,932,932,932,932,0
|
|
20240229,181200,14835475701,932,932,932,932,0
|
|
20240229,181100,14835475701,932,932,932,932,0
|
|
20240229,181000,14835475701,932,932,932,932,0
|
|
20240229,180900,14835475701,932,932,932,932,0
|
|
20240229,180800,14835475701,932,932,932,932,0
|
|
20240229,180700,14835475701,932,932,932,932,0
|
|
20240229,180600,14835475701,932,932,932,932,0
|
|
20240229,180500,14835475701,932,932,932,932,0
|
|
20240229,180400,14835475701,932,932,932,932,0
|
|
20240229,180300,14835475701,932,932,932,932,0
|
|
20240229,180200,14835475701,932,932,932,932,0
|
|
20240229,180100,14835475701,932,932,932,932,0
|
|
20240229,180000,14835475701,932,932,932,932,0
|
|
20240229,175900,14835475701,932,932,932,932,0
|
|
20240229,175800,14835475701,932,932,932,932,0
|
|
20240229,175700,14835475701,932,932,932,932,0
|
|
20240229,175600,14835475701,932,932,932,932,0
|
|
20240229,175500,14835475701,932,932,932,932,0
|
|
20240229,175400,14835475701,932,932,932,932,0
|
|
20240229,175300,14835475701,932,932,932,932,0
|
|
20240229,175200,14835475701,932,932,932,932,0
|
|
20240229,175100,14835475701,932,932,932,932,0
|
|
20240229,175000,14835475701,932,932,932,932,0
|
|
20240229,174900,14835475701,932,932,932,932,0
|
|
20240229,174800,14835475701,932,932,932,932,0
|
|
20240229,174700,14835475701,932,932,932,932,116694
|
|
20240229,174600,14835475701,932,932,932,932,0
|
|
20240229,174500,14835475701,932,932,932,932,0
|
|
20240229,174400,14835475701,932,932,932,932,0
|
|
20240229,174300,14835475701,932,932,932,932,0
|
|
20240229,174200,14835475701,932,932,932,932,0
|
|
20240229,174100,14835475701,932,932,932,932,0
|
|
20240229,174000,14835475701,932,932,932,932,0
|
|
20240229,173900,14835475701,932,932,932,932,0
|
|
20240229,173800,14835475701,932,932,932,932,0
|
|
20240229,173700,14835475701,932,932,932,932,0
|
|
20240229,173600,14835475701,932,932,932,932,0
|
|
20240229,173500,14835475701,932,932,932,932,0
|
|
20240229,173400,14835475701,932,932,932,932,0
|
|
20240229,173300,14835475701,932,932,932,932,0
|
|
20240229,173200,14835475701,932,932,932,932,0
|
|
20240229,173100,14835475701,932,932,932,932,0
|
|
20240229,173000,14835475701,932,932,932,932,0
|
|
20240229,172900,14835475701,932,932,932,932,0
|
|
20240229,172800,14835475701,932,932,932,932,0
|
|
20240229,172700,14835475701,932,932,932,932,0
|
|
20240229,172600,14835475701,932,932,932,932,0
|
|
20240229,172500,14835475701,932,932,932,932,0
|
|
20240229,172400,14835475701,932,932,932,932,0
|
|
20240229,172300,14835475701,932,932,932,932,0
|
|
20240229,172200,14835475701,932,932,932,932,0
|
|
20240229,172100,14835475701,932,932,932,932,0
|
|
20240229,172000,14835475701,932,932,932,932,0
|
|
20240229,171900,14835475701,932,932,932,932,0
|
|
20240229,171800,14835475701,932,932,932,932,0
|
|
20240229,171700,14835475701,932,932,932,932,116694
|
|
20240229,171600,14835475701,932,932,932,932,0
|
|
20240229,171500,14835475701,932,932,932,932,0
|
|
20240229,171400,14835475701,932,932,932,932,0
|
|
20240229,171300,14835475701,932,932,932,932,0
|
|
20240229,171200,14835475701,932,932,932,932,0
|
|
20240229,171100,14835475701,932,932,932,932,0
|
|
20240229,171000,14835475701,932,932,932,932,0
|
|
20240229,170900,14835475701,932,932,932,932,0
|
|
20240229,170800,14835475701,932,932,932,932,0
|
|
20240229,170700,14835475701,932,932,932,932,0
|
|
20240229,170600,14835475701,932,932,932,932,0
|
|
20240229,170500,14835475701,932,932,932,932,0
|
|
20240229,170400,14835475701,932,932,932,932,0
|
|
20240229,170300,14835475701,932,932,932,932,0
|
|
20240229,170200,14835475701,932,932,932,932,0
|
|
20240229,170100,14835475701,932,932,932,932,0
|
|
20240229,170000,14835475701,932,932,932,932,0
|
|
20240229,165900,14835475701,932,932,932,932,0
|
|
20240229,165800,14835475701,932,932,932,932,0
|
|
20240229,165700,14835475701,932,932,932,932,0
|
|
20240229,165600,14835475701,932,932,932,932,0
|
|
20240229,165500,14835475701,932,932,932,932,0
|
|
20240229,165400,14835475701,932,932,932,932,0
|
|
20240229,165300,14835475701,932,932,932,932,0
|
|
20240229,165200,14835475701,932,932,932,932,0
|
|
20240229,165100,14835475701,932,932,932,932,0
|
|
20240229,165000,14835475701,932,932,932,932,0
|
|
20240229,164900,14835475701,932,932,932,932,0
|
|
20240229,164800,14835475701,932,932,932,932,0
|
|
20240229,164700,14835475701,932,932,932,932,116694
|
|
20240229,164600,14835475701,932,932,932,932,0
|
|
20240229,164500,14835475701,932,932,932,932,0
|
|
20240229,164400,14835475701,932,932,932,932,0
|
|
20240229,164300,14835475701,932,932,932,932,0
|
|
20240229,164200,14835475701,932,932,932,932,0
|
|
20240229,164100,14835475701,932,932,932,932,0
|
|
20240229,164000,14835475701,932,932,932,932,0
|
|
20240229,163900,14835475701,932,932,932,932,0
|
|
20240229,163800,14835475701,932,932,932,932,0
|
|
20240229,163700,14835475701,932,932,932,932,0
|
|
20240229,163600,14835475701,932,932,932,932,0
|
|
20240229,163500,14835475701,932,932,932,932,0
|
|
20240229,163400,14835475701,932,932,932,932,0
|
|
20240229,163300,14835475701,932,932,932,932,0
|
|
20240229,163200,14835475701,932,932,932,932,0
|
|
20240229,163100,14835475701,932,932,932,932,0
|
|
20240229,163000,14835475701,932,932,932,932,0
|
|
20240229,162900,14835475701,932,932,932,932,0
|
|
20240229,162800,14835475701,932,932,932,932,0
|
|
20240229,162700,14835475701,932,932,932,932,0
|
|
20240229,162600,14835475701,932,932,932,932,0
|
|
20240229,162500,14835475701,932,932,932,932,0
|
|
20240229,162400,14835475701,932,932,932,932,0
|
|
20240229,162300,14835475701,932,932,932,932,0
|
|
20240229,162200,14835475701,932,932,932,932,0
|
|
20240229,162100,14835475701,932,932,932,932,0
|
|
20240229,162000,14835475701,932,932,932,932,0
|
|
20240229,161900,14835475701,932,932,932,932,0
|
|
20240229,161800,14835475701,932,932,932,932,0
|
|
20240229,161700,14835475701,932,932,932,932,116694
|
|
20240229,161600,14835475701,932,932,932,932,0
|
|
20240229,161500,14835475701,932,932,932,932,0
|
|
20240229,161400,14835475701,932,932,932,932,0
|
|
20240229,161300,14835475701,932,932,932,932,0
|
|
20240229,161200,14835475701,932,932,932,932,0
|
|
20240229,161100,14835475701,932,932,932,932,0
|
|
20240229,161000,14835475701,932,932,932,932,0
|
|
20240229,160900,14835475701,932,932,932,932,0
|
|
20240229,160800,14835475701,932,932,932,932,0
|
|
20240229,160700,14835475701,932,932,932,932,0
|
|
20240229,160600,14835475701,932,932,932,932,0
|
|
20240229,160500,14835475701,932,932,932,932,0
|
|
20240229,160400,14835475701,932,932,932,932,0
|
|
20240229,160300,14835475701,932,932,932,932,0
|
|
20240229,160200,14835475701,932,932,932,932,0
|
|
20240229,160100,14835475701,932,932,932,932,0
|
|
20240229,160000,14835475701,932,932,932,932,0
|
|
20240229,155900,14835475701,932,932,932,932,0
|
|
20240229,155800,14835475701,932,932,932,932,0
|
|
20240229,155700,14835475701,932,932,932,932,0
|
|
20240229,155600,14835475701,932,932,932,932,0
|
|
20240229,155500,14835475701,932,932,932,932,0
|
|
20240229,155400,14835475701,932,932,932,932,0
|
|
20240229,155300,14835475701,932,932,932,932,0
|
|
20240229,155200,14835475701,932,932,932,932,0
|
|
20240229,155100,14835475701,932,932,932,932,0
|
|
20240229,155000,14835475701,932,932,932,932,0
|
|
20240229,154900,14835475701,932,932,932,932,0
|
|
20240229,154800,14835475701,932,932,932,932,0
|
|
20240229,154700,14835475701,932,932,932,932,116694
|
|
20240229,154600,14835475701,932,932,932,932,0
|
|
20240229,154500,14835475701,932,932,932,932,0
|
|
20240229,154400,14835475701,932,932,932,932,0
|
|
20240229,154300,14835475701,932,932,932,932,0
|
|
20240229,154200,14835475701,932,932,932,932,0
|
|
20240229,154100,14835475701,932,932,932,932,0
|
|
20240229,154000,14835475701,932,932,932,932,0
|
|
20240229,153900,14835475701,932,932,932,932,0
|
|
20240229,153800,14835475701,932,932,932,932,0
|
|
20240229,153700,14835475701,932,932,932,932,0
|
|
20240229,153600,14835475701,932,932,932,932,0
|
|
20240229,153500,14835475701,932,932,932,932,0
|
|
20240229,153400,14835475701,932,932,932,932,0
|
|
20240229,153300,14835475701,932,932,932,932,0
|
|
20240229,153200,14835475701,932,932,932,932,0
|
|
20240229,153100,14835475701,932,932,932,932,0
|
|
20240229,153000,14835475701,932,932,932,932,116694
|
|
20240229,152900,14726716893,932,932,932,932,0
|
|
20240229,152800,14726716893,932,932,932,932,0
|
|
20240229,152700,14726716893,932,932,932,932,0
|
|
20240229,152600,14726716893,932,932,932,932,0
|
|
20240229,152500,14726716893,932,932,932,932,0
|
|
20240229,152400,14726716893,932,932,932,932,0
|
|
20240229,152300,14726716893,932,932,932,932,0
|
|
20240229,152200,14726716893,932,932,932,932,0
|
|
20240229,152100,14726716893,932,932,932,932,0
|
|
20240229,152000,14726716893,932,932,932,932,0
|
|
20240229,151900,14726716893,932,931,932,928,56282
|
|
20240229,151800,14674354939,930,931,931,929,27311
|
|
20240229,151700,14648953795,930,931,933,929,34410
|
|
20240229,151600,14616941345,931,932,932,931,42916
|
|
20240229,151500,14576964546,932,934,935,931,19864
|
|
20240229,151400,14558439851,934,937,937,933,19666
|
|
20240229,151300,14540033254,937,936,937,936,20117
|
|
20240229,151200,14521186270,936,935,936,934,9947
|
|
20240229,151100,14511883301,935,936,938,934,18654
|
|
20240229,151000,14494433336,937,938,939,935,34686
|
|
20240229,150900,14461920051,939,933,939,933,39478
|
|
20240229,150800,14424929841,933,935,935,933,10273
|
|
20240229,150700,14415332606,934,933,935,933,10729
|
|
20240229,150600,14405313722,934,935,935,934,12104
|
|
20240229,150500,14394000085,935,935,935,934,7277
|
|
20240229,150400,14387196764,935,934,935,933,11897
|
|
20240229,150300,14376080182,934,932,934,932,5386
|
|
20240229,150200,14371055604,932,931,933,931,4443
|
|
20240229,150100,14366910404,933,930,933,930,4585
|
|
20240229,150000,14362639112,932,931,932,930,14051
|
|
20240229,145900,14349544603,931,930,931,930,2693
|
|
20240229,145800,14347038790,930,930,931,930,13590
|
|
20240229,145700,14334393750,929,930,930,929,19098
|
|
20240229,145600,14316643621,929,929,930,929,7312
|
|
20240229,145500,14309847884,930,929,930,929,5023
|
|
20240229,145400,14305178177,930,929,930,928,1292
|
|
20240229,145300,14303978087,929,930,930,929,1726
|
|
20240229,145200,14302374542,930,931,931,928,29490
|
|
20240229,145100,14274973385,930,930,931,930,6518
|
|
20240229,145000,14268905208,931,930,931,929,3829
|
|
20240229,144900,14265342179,929,930,930,929,6262
|
|
20240229,144800,14259518799,930,930,931,930,2747
|
|
20240229,144700,14256962808,930,930,930,929,10703
|
|
20240229,144600,14247019639,930,928,930,928,20562
|
|
20240229,144500,14227934760,929,928,929,928,807
|
|
20240229,144400,14227185813,928,929,930,928,2001
|
|
20240229,144300,14225328717,929,930,930,929,4368
|
|
20240229,144200,14221268737,931,931,932,928,6922
|
|
20240229,144100,14214827835,931,929,931,929,3129
|
|
20240229,144000,14211917178,929,929,931,929,449
|
|
20240229,143900,14211500026,929,929,930,928,37305
|
|
20240229,143800,14176851778,929,930,930,928,1191
|
|
20240229,143700,14175746464,929,928,929,928,8152
|
|
20240229,143600,14168180397,928,928,929,928,13410
|
|
20240229,143500,14155735816,928,930,930,928,5930
|
|
20240229,143400,14150232517,928,929,930,928,24594
|
|
20240229,143300,14127405396,930,929,930,929,8348
|
|
20240229,143200,14119646997,929,930,930,929,9292
|
|
20240229,143100,14111012699,929,929,930,929,10981
|
|
20240229,143000,14100808300,930,930,931,929,2167
|
|
20240229,142900,14098793045,930,931,932,930,1227
|
|
20240229,142800,14097651157,932,931,933,931,1385
|
|
20240229,142700,14096361072,933,930,933,929,16739
|
|
20240229,142600,14080786113,930,930,931,930,13634
|
|
20240229,142500,14068103957,931,931,931,930,6842
|
|
20240229,142400,14061734373,931,931,931,930,3231
|
|
20240229,142300,14058726612,931,931,931,930,12528
|
|
20240229,142200,14047070390,931,931,932,930,3282
|
|
20240229,142100,14044015016,930,928,930,928,8159
|
|
20240229,142000,14036434508,928,928,928,928,6346
|
|
20240229,141900,14030545420,928,929,929,928,11470
|
|
20240229,141800,14019896480,929,929,929,928,4632
|
|
20240229,141700,14015594552,928,930,930,928,7987
|
|
20240229,141600,14008180725,929,929,931,929,6655
|
|
20240229,141500,14001992040,931,931,931,928,16408
|
|
20240229,141400,13986742692,929,933,933,929,25630
|
|
20240229,141300,13962909267,933,932,933,932,9949
|
|
20240229,141200,13953631058,932,933,933,932,4617
|
|
20240229,141100,13949323814,932,932,933,931,8000
|
|
20240229,141000,13941871220,932,933,933,931,6512
|
|
20240229,140900,13935800746,932,932,933,930,40675
|
|
20240229,140800,13897936138,931,932,934,931,14232
|
|
20240229,140700,13884668243,932,935,935,932,16439
|
|
20240229,140600,13869347092,931,935,935,931,12142
|
|
20240229,140500,13858011673,934,935,936,932,6647
|
|
20240229,140400,13851805305,935,934,937,930,67196
|
|
20240229,140300,13789181290,934,937,938,933,44858
|
|
20240229,140200,13747222296,937,940,940,935,61303
|
|
20240229,140100,13689780235,940,944,946,940,52287
|
|
20240229,140000,13640552771,944,948,950,944,23686
|
|
20240229,135900,13618126655,948,945,948,942,51795
|
|
20240229,135800,13569199068,945,944,945,943,47133
|
|
20240229,135700,13524733780,944,945,946,944,21560
|
|
20240229,135600,13504374414,945,945,945,944,3333
|
|
20240229,135500,13501224865,945,946,947,945,28762
|
|
20240229,135400,13474033682,947,947,952,947,88091
|
|
20240229,135300,13390408635,945,948,950,944,40717
|
|
20240229,135200,13351855996,948,947,948,942,19527
|
|
20240229,135100,13333437820,948,944,948,941,18053
|
|
20240229,135000,13316416528,944,949,950,940,40157
|
|
20240229,134900,13278492122,949,947,950,946,24759
|
|
20240229,134800,13254987005,947,950,953,945,39741
|
|
20240229,134700,13217229781,950,948,951,947,66613
|
|
20240229,134600,13154028556,950,955,955,947,64932
|
|
20240229,134500,13092316054,955,943,956,943,167776
|
|
20240229,134400,12933184283,942,943,943,941,21728
|
|
20240229,134300,12912711280,943,941,943,940,22292
|
|
20240229,134200,12891725169,939,937,940,933,35382
|
|
20240229,134100,12858497076,936,940,940,935,44531
|
|
20240229,134000,12816697790,940,939,940,937,17449
|
|
20240229,133900,12800311762,939,933,940,932,29505
|
|
20240229,133800,12772674564,934,933,934,932,1949
|
|
20240229,133700,12770856988,933,933,933,933,4034
|
|
20240229,133600,12767093266,933,935,935,930,20877
|
|
20240229,133500,12747652258,932,934,934,932,480
|
|
20240229,133400,12747204456,935,936,936,933,69
|
|
20240229,133300,12747139929,936,933,936,930,27972
|
|
20240229,133200,12721037580,932,932,934,932,18599
|
|
20240229,133100,12703679751,932,932,932,931,2334
|
|
20240229,133000,12701504674,933,932,933,932,7384
|
|
20240229,132900,12694615702,932,930,932,930,7228
|
|
20240229,132800,12687886345,930,930,931,930,3565
|
|
20240229,132700,12684570894,931,931,931,931,223
|
|
20240229,132600,12684363281,931,933,933,931,6078
|
|
20240229,132500,12678697503,934,932,935,932,5387
|
|
20240229,132400,12673666550,932,930,932,930,3245
|
|
20240229,132300,12670644207,929,929,929,929,325
|
|
20240229,132200,12670342282,930,932,932,930,2062
|
|
20240229,132100,12668424112,932,934,934,929,8420
|
|
20240229,132000,12660578138,932,931,935,929,87482
|
|
20240229,131900,12579033879,930,929,931,929,33010
|
|
20240229,131800,12548314924,928,928,928,927,3025
|
|
20240229,131700,12545507782,928,928,930,927,20848
|
|
20240229,131600,12526127605,928,927,928,927,3426
|
|
20240229,131500,12522949329,927,927,927,926,2625
|
|
20240229,131400,12520515955,926,924,926,923,6204
|
|
20240229,131300,12514781389,923,925,925,923,29
|
|
20240229,131200,12514754620,923,923,923,923,3601
|
|
20240229,131100,12511430897,923,925,925,923,90
|
|
20240229,131000,12511347825,924,924,924,921,32074
|
|
20240229,130900,12481780926,922,922,923,922,6620
|
|
20240229,130800,12475677265,923,922,923,922,8329
|
|
20240229,130700,12467996320,922,925,925,922,48430
|
|
20240229,130600,12423306457,924,924,924,924,2578
|
|
20240229,130500,12420924385,925,925,925,924,19448
|
|
20240229,130400,12402944831,924,926,926,924,14822
|
|
20240229,130300,12389234266,925,926,926,925,12009
|
|
20240229,130200,12378124846,926,926,927,926,8072
|
|
20240229,130100,12370650163,926,927,927,926,514
|
|
20240229,130000,12370173689,927,926,927,926,2583
|
|
20240229,125900,12367780278,927,926,927,926,908
|
|
20240229,125800,12366939449,926,926,927,926,1807
|
|
20240229,125700,12365265967,926,926,927,926,750
|
|
20240229,125600,12364571457,927,927,927,926,221
|
|
20240229,125500,12364366790,926,927,927,926,1304
|
|
20240229,125400,12363158185,926,925,926,925,10752
|
|
20240229,125300,12353211345,924,925,927,924,852
|
|
20240229,125200,12352423925,925,927,927,924,19896
|
|
20240229,125100,12334038982,925,925,925,925,13895
|
|
20240229,125000,12321186107,926,926,926,926,2702
|
|
20240229,124900,12318684055,926,925,927,925,13663
|
|
20240229,124800,12306027912,925,925,926,925,4579
|
|
20240229,124700,12301791455,925,926,927,925,4258
|
|
20240229,124600,12297849303,926,926,928,925,1414
|
|
20240229,124500,12296538993,926,926,928,926,1545
|
|
20240229,124400,12295108321,925,925,925,924,5443
|
|
20240229,124300,12290075013,925,925,925,924,701
|
|
20240229,124200,12289426688,926,926,926,926,18
|
|
20240229,124100,12289410020,926,926,926,925,5529
|
|
20240229,124000,12284290280,926,924,926,923,14980
|
|
20240229,123900,12270436734,924,925,926,924,7543
|
|
20240229,123800,12263466468,925,925,925,925,3214
|
|
20240229,123700,12260493518,925,927,927,923,48365
|
|
20240229,123600,12215790057,927,927,928,927,129
|
|
20240229,123500,12215670471,927,925,927,924,5837
|
|
20240229,123400,12210270306,924,924,925,924,5702
|
|
20240229,123300,12204999741,924,926,926,924,10577
|
|
20240229,123200,12195215774,925,926,926,925,11127
|
|
20240229,123100,12184915374,926,928,928,926,2831
|
|
20240229,123000,12182293843,928,927,928,926,2349
|
|
20240229,122900,12180116870,927,928,928,927,983
|
|
20240229,122800,12179205130,928,927,928,927,1226
|
|
20240229,122700,12178068300,926,927,927,926,2195
|
|
20240229,122600,12176035724,926,927,928,925,16430
|
|
20240229,122500,12160829042,927,927,927,927,3428
|
|
20240229,122400,12157651286,927,931,931,927,23479
|
|
20240229,122300,12135865266,931,931,932,930,1179
|
|
20240229,122200,12134767627,932,931,932,930,7576
|
|
20240229,122100,12127712191,933,931,933,931,114
|
|
20240229,122000,12127606009,931,933,933,931,115
|
|
20240229,121900,12127498923,930,930,931,930,1050
|
|
20240229,121800,12126522342,930,931,931,930,6245
|
|
20240229,121700,12120713757,931,931,931,931,4816
|
|
20240229,121600,12116230061,931,932,932,931,158
|
|
20240229,121500,12116082962,932,932,932,931,3750
|
|
20240229,121400,12112589839,932,932,932,931,2451
|
|
20240229,121300,12110305654,933,935,935,933,6286
|
|
20240229,121200,12104437604,935,937,937,935,8359
|
|
20240229,121100,12096615644,939,936,939,936,9792
|
|
20240229,121000,12087428700,936,937,939,935,8047
|
|
20240229,120900,12079894624,939,937,939,936,16329
|
|
20240229,120800,12064588451,936,936,938,936,20261
|
|
20240229,120700,12045597220,936,937,938,936,4072
|
|
20240229,120600,12041782832,938,937,938,937,1057
|
|
20240229,120500,12040792422,937,938,938,937,4007
|
|
20240229,120400,12037033955,938,936,938,936,10232
|
|
20240229,120300,12027437059,938,936,938,935,17838
|
|
20240229,120200,12010743218,936,936,936,936,4350
|
|
20240229,120100,12006671618,936,938,938,936,3446
|
|
20240229,120000,12003442256,938,937,938,937,13177
|
|
20240229,115900,11991082769,937,938,938,936,6416
|
|
20240229,115800,11985066387,937,935,937,934,17032
|
|
20240229,115700,11969117396,935,934,936,934,9551
|
|
20240229,115600,11960185719,935,934,937,934,17236
|
|
20240229,115500,11944066951,934,934,935,931,2771
|
|
20240229,115400,11941479280,933,933,934,930,30444
|
|
20240229,115300,11913078145,933,932,933,931,11350
|
|
20240229,115200,11902495545,932,931,932,929,11798
|
|
20240229,115100,11891513875,930,931,931,930,8530
|
|
20240229,115000,11883580446,931,931,931,930,5624
|
|
20240229,114900,11878347451,930,930,930,929,20555
|
|
20240229,114800,11859231701,929,927,929,927,21263
|
|
20240229,114700,11839488508,928,929,929,928,11901
|
|
20240229,114600,11828436253,929,928,929,928,6209
|
|
20240229,114500,11822668904,928,928,928,926,102
|
|
20240229,114400,11822574263,926,927,929,926,2526
|
|
20240229,114300,11820231539,926,926,926,925,3189
|
|
20240229,114200,11817281304,926,927,927,926,8024
|
|
20240229,114100,11809849868,927,929,929,927,5001
|
|
20240229,114000,11805210989,929,930,930,928,1311
|
|
20240229,113900,11803993067,929,928,930,928,10719
|
|
20240229,113800,11794025411,929,931,931,929,6522
|
|
20240229,113700,11787964340,931,930,931,929,6181
|
|
20240229,113600,11782216344,930,927,930,927,1852
|
|
20240229,113500,11780498238,927,926,927,926,7574
|
|
20240229,113400,11773479141,926,927,927,926,3189
|
|
20240229,113300,11770525589,926,926,927,926,8722
|
|
20240229,113200,11762440440,926,926,926,926,428
|
|
20240229,113100,11762044112,926,926,926,926,209
|
|
20240229,113000,11761850578,926,926,927,926,794
|
|
20240229,112900,11761115332,926,926,926,926,1104
|
|
20240229,112800,11760093028,926,926,926,926,4255
|
|
20240229,112700,11756152898,925,926,927,925,15471
|
|
20240229,112600,11741836321,926,928,929,926,26995
|
|
20240229,112500,11716813763,928,929,929,928,6521
|
|
20240229,112400,11710759673,929,928,929,927,11607
|
|
20240229,112300,11699985538,928,930,930,928,5034
|
|
20240229,112200,11695308947,929,929,929,928,4427
|
|
20240229,112100,11691199914,929,929,929,929,4039
|
|
20240229,112000,11687447683,929,930,930,929,662
|
|
20240229,111900,11686832263,930,928,930,928,3384
|
|
20240229,111800,11683687007,929,929,929,929,564
|
|
20240229,111700,11683163051,929,928,930,928,7493
|
|
20240229,111600,11676209224,927,927,929,927,4581
|
|
20240229,111500,11671953497,927,930,930,927,1714
|
|
20240229,111400,11670363834,930,927,930,927,443
|
|
20240229,111300,11669953115,927,930,930,927,27246
|
|
20240229,111200,11644662465,929,929,930,929,680
|
|
20240229,111100,11644030229,929,928,930,928,8595
|
|
20240229,111000,11636049995,927,929,929,926,8061
|
|
20240229,110900,11628578586,929,928,930,925,15462
|
|
20240229,110800,11614255888,928,928,930,927,14071
|
|
20240229,110700,11601197132,928,930,931,928,14321
|
|
20240229,110600,11587877922,930,928,930,928,4997
|
|
20240229,110500,11583235416,928,926,928,924,21108
|
|
20240229,110400,11563672781,926,924,926,924,5697
|
|
20240229,110300,11558401793,924,925,925,923,10858
|
|
20240229,110200,11548373311,925,924,925,923,9226
|
|
20240229,110100,11539852154,923,925,925,922,25089
|
|
20240229,110000,11516711056,924,927,927,923,19259
|
|
20240229,105900,11498906116,925,928,928,924,23438
|
|
20240229,105800,11477202405,926,929,929,921,85156
|
|
20240229,105700,11398548503,929,931,931,926,66352
|
|
20240229,105600,11337036389,931,931,931,927,80417
|
|
20240229,105500,11262373858,929,930,932,929,12788
|
|
20240229,105400,11250487956,930,935,935,930,23443
|
|
20240229,105300,11228644309,935,935,936,935,12937
|
|
20240229,105200,11216539791,935,935,936,932,15988
|
|
20240229,105100,11201606036,935,939,939,935,10512
|
|
20240229,105000,11191754941,939,938,939,937,19099
|
|
20240229,104900,11173854903,938,936,938,936,16616
|
|
20240229,104800,11158283329,935,937,937,934,7614
|
|
20240229,104700,11151162494,938,940,940,937,9245
|
|
20240229,104600,11142481726,940,938,940,937,11707
|
|
20240229,104500,11131485551,941,940,943,939,19135
|
|
20240229,104400,11113489953,940,940,942,929,53269
|
|
20240229,104300,11063633766,940,938,940,937,11238
|
|
20240229,104200,11053088976,938,935,938,932,22120
|
|
20240229,104100,11032435689,935,938,938,935,12574
|
|
20240229,104000,11020654361,937,939,940,937,19174
|
|
20240229,103900,11002656762,939,938,940,935,36779
|
|
20240229,103800,10968174545,940,938,942,938,47007
|
|
20240229,103700,10923969583,939,937,940,936,42689
|
|
20240229,103600,10883933501,938,937,939,937,16283
|
|
20240229,103500,10868661903,936,936,936,935,5010
|
|
20240229,103400,10863972544,936,930,936,928,30188
|
|
20240229,103300,10835826824,930,929,930,928,18098
|
|
20240229,103200,10819022025,929,930,931,927,28848
|
|
20240229,103100,10792230516,931,930,931,926,71060
|
|
20240229,103000,10726283943,930,932,932,930,14070
|
|
20240229,102900,10713184491,932,932,933,932,12342
|
|
20240229,102800,10701678229,933,932,933,932,9370
|
|
20240229,102700,10692938391,932,933,933,931,11135
|
|
20240229,102600,10682557386,933,933,933,932,25205
|
|
20240229,102500,10659058312,933,931,933,931,12495
|
|
20240229,102400,10647413277,931,932,936,931,12980
|
|
20240229,102300,10635311191,932,935,935,932,18824
|
|
20240229,102200,10617736608,934,935,937,934,11841
|
|
20240229,102100,10606669294,935,943,943,935,55567
|
|
20240229,102000,10554339412,945,939,945,934,32470
|
|
20240229,101900,10523808727,935,933,938,933,32013
|
|
20240229,101800,10493821383,935,934,935,933,17453
|
|
20240229,101700,10477509456,933,931,934,931,17260
|
|
20240229,101600,10461411855,931,934,935,931,36848
|
|
20240229,101500,10427081129,931,935,935,926,234897
|
|
20240229,101400,10208494781,935,938,941,935,87354
|
|
20240229,101300,10126670521,938,945,946,938,98567
|
|
20240229,101200,10033961547,945,943,949,943,32425
|
|
20240229,101100,10003292596,943,942,943,942,10300
|
|
20240229,101000,9993589450,942,944,944,941,13207
|
|
20240229,100900,9981155152,945,942,945,941,21295
|
|
20240229,100800,9961080911,942,942,945,942,10540
|
|
20240229,100700,9951147307,942,942,944,942,7236
|
|
20240229,100600,9944330006,942,944,945,941,33889
|
|
20240229,100500,9912404348,944,945,945,944,10415
|
|
20240229,100400,9902570745,945,943,946,943,29619
|
|
20240229,100300,9874625524,943,943,944,942,50041
|
|
20240229,100200,9827464563,945,949,949,943,47306
|
|
20240229,100100,9782797258,950,945,950,945,37565
|
|
20240229,100000,9747173620,944,946,947,944,18549
|
|
20240229,095900,9729640067,946,945,946,943,22938
|
|
20240229,095800,9707985517,943,945,945,943,46779
|
|
20240229,095700,9663820581,945,946,946,944,37532
|
|
20240229,095600,9628357270,946,947,947,944,38563
|
|
20240229,095500,9591908686,945,947,947,944,60671
|
|
20240229,095400,9534568739,947,951,951,944,135506
|
|
20240229,095300,9406267415,952,953,953,950,35647
|
|
20240229,095200,9372355745,954,956,956,952,66477
|
|
20240229,095100,9308985303,956,957,960,953,40791
|
|
20240229,095000,9269996645,955,955,957,952,52432
|
|
20240229,094900,9219978172,955,962,963,955,58704
|
|
20240229,094800,9163743106,964,966,967,960,70894
|
|
20240229,094700,9095446918,967,968,973,962,100155
|
|
20240229,094600,8998509651,967,956,971,956,202202
|
|
20240229,094500,8803457680,956,950,956,949,68524
|
|
20240229,094400,8738164791,950,952,952,950,33514
|
|
20240229,094300,8706295159,952,954,955,952,35519
|
|
20240229,094200,8672461303,954,956,958,954,18674
|
|
20240229,094100,8654605580,957,960,961,956,43484
|
|
20240229,094000,8612921549,962,961,964,960,75106
|
|
20240229,093900,8540664132,961,955,962,955,66565
|
|
20240229,093800,8476862809,955,955,957,954,21775
|
|
20240229,093700,8456053118,954,956,956,953,30178
|
|
20240229,093600,8427226836,956,953,957,953,31877
|
|
20240229,093500,8396791848,952,951,954,951,47501
|
|
20240229,093400,8351555824,951,951,952,950,31702
|
|
20240229,093300,8321415264,952,950,952,950,8393
|
|
20240229,093200,8313430715,952,954,955,950,66359
|
|
20240229,093100,8250201345,955,955,956,953,63789
|
|
20240229,093000,8189319919,954,951,956,949,69016
|
|
20240229,092900,8123507339,951,945,951,945,55295
|
|
20240229,092800,8071084677,945,950,950,944,65040
|
|
20240229,092700,8009607040,950,951,951,948,14878
|
|
20240229,092600,7995490703,950,952,955,950,48555
|
|
20240229,092500,7949250379,951,949,954,949,60422
|
|
20240229,092400,7891761091,949,945,949,943,91675
|
|
20240229,092300,7805121889,944,942,946,941,126401
|
|
20240229,092200,7685835032,942,946,948,942,201962
|
|
20240229,092100,7495093310,948,956,959,946,154065
|
|
20240229,092000,7348538973,959,954,961,951,203470
|
|
20240229,091900,7154635143,954,965,965,954,195919
|
|
20240229,091800,6966951974,965,964,966,962,60921
|
|
20240229,091700,6908223840,964,963,966,961,78179
|
|
20240229,091600,6832899565,964,958,964,957,113057
|
|
20240229,091500,6724111370,959,963,965,955,257356
|
|
20240229,091400,6477082511,963,970,970,963,59675
|
|
20240229,091300,6419443660,970,966,970,961,169850
|
|
20240229,091200,6255747623,967,973,975,966,318584
|
|
20240229,091100,5946475609,973,987,990,972,295121
|
|
20240229,091000,5656931791,987,976,993,973,568360
|
|
20240229,090900,5098288418,978,972,980,969,246099
|
|
20240229,090800,4858209955,971,970,979,967,200881
|
|
20240229,090700,4662843557,969,980,983,956,592892
|
|
20240229,090600,4087378997,975,979,982,974,377894
|
|
20240229,090500,3718384070,979,990,997,979,595403
|
|
20240229,090400,3129941421,990,999,1010,986,1016068
|
|
20240229,090300,2111903376,1000,980,1004,978,1027188
|
|
20240229,090200,1093030255,980,991,992,965,1107395
|
|
20240229,090100,0,893,893,893,893,0
|
|
20240229,090000,0,893,893,893,893,0
|