578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183500,2020109180,599,599,599,599,5919
|
|
20240229,183400,2020109180,599,599,599,599,0
|
|
20240229,183300,2020109180,599,599,599,599,0
|
|
20240229,183200,2020109180,599,599,599,599,0
|
|
20240229,183100,2020109180,599,599,599,599,0
|
|
20240229,183000,2020109180,599,599,599,599,0
|
|
20240229,182900,2020109180,599,599,599,599,0
|
|
20240229,182800,2020109180,599,599,599,599,0
|
|
20240229,182700,2020109180,599,599,599,599,0
|
|
20240229,182600,2020109180,599,599,599,599,0
|
|
20240229,182500,2020109180,599,599,599,599,0
|
|
20240229,182400,2020109180,599,599,599,599,0
|
|
20240229,182300,2020109180,599,599,599,599,0
|
|
20240229,182200,2020109180,599,599,599,599,0
|
|
20240229,182100,2020109180,599,599,599,599,0
|
|
20240229,182000,2020109180,599,599,599,599,0
|
|
20240229,181900,2020109180,599,599,599,599,0
|
|
20240229,181800,2020109180,599,599,599,599,0
|
|
20240229,181700,2020109180,599,599,599,599,0
|
|
20240229,181600,2020109180,599,599,599,599,0
|
|
20240229,181500,2020109180,599,599,599,599,0
|
|
20240229,181400,2020109180,599,599,599,599,0
|
|
20240229,181300,2020109180,599,599,599,599,0
|
|
20240229,181200,2020109180,599,599,599,599,0
|
|
20240229,181100,2020109180,599,599,599,599,0
|
|
20240229,181000,2020109180,599,599,599,599,0
|
|
20240229,180900,2020109180,599,599,599,599,0
|
|
20240229,180800,2020109180,599,599,599,599,0
|
|
20240229,180700,2020109180,599,599,599,599,0
|
|
20240229,180600,2020109180,599,599,599,599,0
|
|
20240229,180500,2020109180,599,599,599,599,5919
|
|
20240229,180400,2020109180,599,599,599,599,0
|
|
20240229,180300,2020109180,599,599,599,599,0
|
|
20240229,180200,2020109180,599,599,599,599,0
|
|
20240229,180100,2020109180,599,599,599,599,0
|
|
20240229,180000,2020109180,599,599,599,599,0
|
|
20240229,175900,2020109180,599,599,599,599,0
|
|
20240229,175800,2020109180,599,599,599,599,0
|
|
20240229,175700,2020109180,599,599,599,599,0
|
|
20240229,175600,2020109180,599,599,599,599,0
|
|
20240229,175500,2020109180,599,599,599,599,0
|
|
20240229,175400,2020109180,599,599,599,599,0
|
|
20240229,175300,2020109180,599,599,599,599,0
|
|
20240229,175200,2020109180,599,599,599,599,0
|
|
20240229,175100,2020109180,599,599,599,599,0
|
|
20240229,175000,2020109180,599,599,599,599,0
|
|
20240229,174900,2020109180,599,599,599,599,0
|
|
20240229,174800,2020109180,599,599,599,599,0
|
|
20240229,174700,2020109180,599,599,599,599,0
|
|
20240229,174600,2020109180,599,599,599,599,0
|
|
20240229,174500,2020109180,599,599,599,599,0
|
|
20240229,174400,2020109180,599,599,599,599,0
|
|
20240229,174300,2020109180,599,599,599,599,0
|
|
20240229,174200,2020109180,599,599,599,599,0
|
|
20240229,174100,2020109180,599,599,599,599,0
|
|
20240229,174000,2020109180,599,599,599,599,0
|
|
20240229,173900,2020109180,599,599,599,599,0
|
|
20240229,173800,2020109180,599,599,599,599,0
|
|
20240229,173700,2020109180,599,599,599,599,0
|
|
20240229,173600,2020109180,599,599,599,599,0
|
|
20240229,173500,2020109180,599,599,599,599,5919
|
|
20240229,173400,2020109180,599,599,599,599,0
|
|
20240229,173300,2020109180,599,599,599,599,0
|
|
20240229,173200,2020109180,599,599,599,599,0
|
|
20240229,173100,2020109180,599,599,599,599,0
|
|
20240229,173000,2020109180,599,599,599,599,0
|
|
20240229,172900,2020109180,599,599,599,599,0
|
|
20240229,172800,2020109180,599,599,599,599,0
|
|
20240229,172700,2020109180,599,599,599,599,0
|
|
20240229,172600,2020109180,599,599,599,599,0
|
|
20240229,172500,2020109180,599,599,599,599,0
|
|
20240229,172400,2020109180,599,599,599,599,0
|
|
20240229,172300,2020109180,599,599,599,599,0
|
|
20240229,172200,2020109180,599,599,599,599,0
|
|
20240229,172100,2020109180,599,599,599,599,0
|
|
20240229,172000,2020109180,599,599,599,599,0
|
|
20240229,171900,2020109180,599,599,599,599,0
|
|
20240229,171800,2020109180,599,599,599,599,0
|
|
20240229,171700,2020109180,599,599,599,599,0
|
|
20240229,171600,2020109180,599,599,599,599,0
|
|
20240229,171500,2020109180,599,599,599,599,0
|
|
20240229,171400,2020109180,599,599,599,599,0
|
|
20240229,171300,2020109180,599,599,599,599,0
|
|
20240229,171200,2020109180,599,599,599,599,0
|
|
20240229,171100,2020109180,599,599,599,599,0
|
|
20240229,171000,2020109180,599,599,599,599,0
|
|
20240229,170900,2020109180,599,599,599,599,0
|
|
20240229,170800,2020109180,599,599,599,599,0
|
|
20240229,170700,2020109180,599,599,599,599,0
|
|
20240229,170600,2020109180,599,599,599,599,0
|
|
20240229,170500,2020109180,599,599,599,599,5919
|
|
20240229,170400,2020109180,599,599,599,599,0
|
|
20240229,170300,2020109180,599,599,599,599,0
|
|
20240229,170200,2020109180,599,599,599,599,0
|
|
20240229,170100,2020109180,599,599,599,599,0
|
|
20240229,170000,2020109180,599,599,599,599,0
|
|
20240229,165900,2020109180,599,599,599,599,0
|
|
20240229,165800,2020109180,599,599,599,599,0
|
|
20240229,165700,2020109180,599,599,599,599,0
|
|
20240229,165600,2020109180,599,599,599,599,0
|
|
20240229,165500,2020109180,599,599,599,599,0
|
|
20240229,165400,2020109180,599,599,599,599,0
|
|
20240229,165300,2020109180,599,599,599,599,0
|
|
20240229,165200,2020109180,599,599,599,599,0
|
|
20240229,165100,2020109180,599,599,599,599,0
|
|
20240229,165000,2020109180,599,599,599,599,0
|
|
20240229,164900,2020109180,599,599,599,599,0
|
|
20240229,164800,2020109180,599,599,599,599,0
|
|
20240229,164700,2020109180,599,599,599,599,0
|
|
20240229,164600,2020109180,599,599,599,599,0
|
|
20240229,164500,2020109180,599,599,599,599,0
|
|
20240229,164400,2020109180,599,599,599,599,0
|
|
20240229,164300,2020109180,599,599,599,599,0
|
|
20240229,164200,2020109180,599,599,599,599,0
|
|
20240229,164100,2020109180,599,599,599,599,0
|
|
20240229,164000,2020109180,599,599,599,599,0
|
|
20240229,163900,2020109180,599,599,599,599,0
|
|
20240229,163800,2020109180,599,599,599,599,0
|
|
20240229,163700,2020109180,599,599,599,599,0
|
|
20240229,163600,2020109180,599,599,599,599,0
|
|
20240229,163500,2020109180,599,599,599,599,5919
|
|
20240229,163400,2020109180,599,599,599,599,0
|
|
20240229,163300,2020109180,599,599,599,599,0
|
|
20240229,163200,2020109180,599,599,599,599,0
|
|
20240229,163100,2020109180,599,599,599,599,0
|
|
20240229,163000,2020109180,599,599,599,599,0
|
|
20240229,162900,2020109180,599,599,599,599,0
|
|
20240229,162800,2020109180,599,599,599,599,0
|
|
20240229,162700,2020109180,599,599,599,599,0
|
|
20240229,162600,2020109180,599,599,599,599,0
|
|
20240229,162500,2020109180,599,599,599,599,0
|
|
20240229,162400,2020109180,599,599,599,599,0
|
|
20240229,162300,2020109180,599,599,599,599,0
|
|
20240229,162200,2020109180,599,599,599,599,0
|
|
20240229,162100,2020109180,599,599,599,599,0
|
|
20240229,162000,2020109180,599,599,599,599,0
|
|
20240229,161900,2020109180,599,599,599,599,0
|
|
20240229,161800,2020109180,599,599,599,599,0
|
|
20240229,161700,2020109180,599,599,599,599,0
|
|
20240229,161600,2020109180,599,599,599,599,0
|
|
20240229,161500,2020109180,599,599,599,599,0
|
|
20240229,161400,2020109180,599,599,599,599,0
|
|
20240229,161300,2020109180,599,599,599,599,0
|
|
20240229,161200,2020109180,599,599,599,599,0
|
|
20240229,161100,2020109180,599,599,599,599,0
|
|
20240229,161000,2020109180,599,599,599,599,0
|
|
20240229,160900,2020109180,599,599,599,599,0
|
|
20240229,160800,2020109180,599,599,599,599,0
|
|
20240229,160700,2020109180,599,599,599,599,0
|
|
20240229,160600,2020109180,599,599,599,599,0
|
|
20240229,160500,2020109180,599,599,599,599,5919
|
|
20240229,160400,2020109180,599,599,599,599,0
|
|
20240229,160300,2020109180,599,599,599,599,0
|
|
20240229,160200,2020109180,599,599,599,599,0
|
|
20240229,160100,2020109180,599,599,599,599,0
|
|
20240229,160000,2020109180,599,599,599,599,0
|
|
20240229,155900,2020109180,599,599,599,599,0
|
|
20240229,155800,2020109180,599,599,599,599,0
|
|
20240229,155700,2020109180,599,599,599,599,0
|
|
20240229,155600,2020109180,599,599,599,599,0
|
|
20240229,155500,2020109180,599,599,599,599,0
|
|
20240229,155400,2020109180,599,599,599,599,0
|
|
20240229,155300,2020109180,599,599,599,599,0
|
|
20240229,155200,2020109180,599,599,599,599,0
|
|
20240229,155100,2020109180,599,599,599,599,0
|
|
20240229,155000,2020109180,599,599,599,599,0
|
|
20240229,154900,2020109180,599,599,599,599,0
|
|
20240229,154800,2020109180,599,599,599,599,0
|
|
20240229,154700,2020109180,599,599,599,599,0
|
|
20240229,154600,2020109180,599,599,599,599,0
|
|
20240229,154500,2020109180,599,599,599,599,0
|
|
20240229,154400,2020109180,599,599,599,599,0
|
|
20240229,154300,2020109180,599,599,599,599,0
|
|
20240229,154200,2020109180,599,599,599,599,0
|
|
20240229,154100,2020109180,599,599,599,599,0
|
|
20240229,154000,2020109180,599,599,599,599,0
|
|
20240229,153900,2020109180,599,599,599,599,0
|
|
20240229,153800,2020109180,599,599,599,599,0
|
|
20240229,153700,2020109180,599,599,599,599,0
|
|
20240229,153600,2020109180,599,599,599,599,0
|
|
20240229,153500,2020109180,599,599,599,599,5919
|
|
20240229,153400,2020109180,599,599,599,599,0
|
|
20240229,153300,2020109180,599,599,599,599,0
|
|
20240229,153200,2020109180,599,599,599,599,0
|
|
20240229,153100,2020109180,599,599,599,599,0
|
|
20240229,153000,2020109180,599,599,599,599,5919
|
|
20240229,152900,2016563699,600,600,600,600,0
|
|
20240229,152800,2016563699,600,600,600,600,0
|
|
20240229,152700,2016563699,600,600,600,600,0
|
|
20240229,152600,2016563699,600,600,600,600,0
|
|
20240229,152500,2016563699,600,600,600,600,0
|
|
20240229,152400,2016563699,600,600,600,600,0
|
|
20240229,152300,2016563699,600,600,600,600,0
|
|
20240229,152200,2016563699,600,600,600,600,0
|
|
20240229,152100,2016563699,600,600,600,600,0
|
|
20240229,152000,2016563699,600,600,600,600,0
|
|
20240229,151900,2016563699,600,600,600,599,5443
|
|
20240229,151800,2013298641,600,599,600,598,9384
|
|
20240229,151700,2007668684,599,599,599,599,809
|
|
20240229,151600,2007184093,599,599,600,599,1900
|
|
20240229,151500,2006045336,599,598,599,598,1369
|
|
20240229,151400,2005225454,597,598,598,597,546
|
|
20240229,151300,2004899003,598,598,598,598,91
|
|
20240229,151200,2004844585,600,597,600,597,2942
|
|
20240229,151100,2003084304,598,598,598,598,851
|
|
20240229,151000,2002575406,598,597,598,596,5942
|
|
20240229,150900,1999029967,596,596,596,596,300
|
|
20240229,150800,1998851167,597,596,597,596,3012
|
|
20240229,150700,1997055982,597,596,597,596,1066
|
|
20240229,150600,1996420626,596,597,598,596,30
|
|
20240229,150500,1996402727,598,595,598,595,2045
|
|
20240229,150400,1995185892,596,596,596,596,0
|
|
20240229,150300,1995185892,596,596,596,596,0
|
|
20240229,150200,1995185892,596,596,596,596,2198
|
|
20240229,150100,1993875884,596,596,596,596,7
|
|
20240229,150000,1993871712,596,596,596,596,0
|
|
20240229,145900,1993871712,596,596,596,596,0
|
|
20240229,145800,1993871712,596,596,596,596,300
|
|
20240229,145700,1993692912,595,595,595,595,0
|
|
20240229,145600,1993692912,595,595,598,595,12969
|
|
20240229,145500,1985969753,595,594,595,594,2528
|
|
20240229,145400,1984466094,594,593,594,593,301
|
|
20240229,145300,1984287600,593,593,593,593,0
|
|
20240229,145200,1984287600,593,593,593,593,0
|
|
20240229,145100,1984287600,593,595,595,593,1028
|
|
20240229,145000,1983677942,593,593,593,593,1611
|
|
20240229,144900,1982722619,593,593,593,593,1
|
|
20240229,144800,1982722026,590,593,593,589,6458
|
|
20240229,144700,1978911850,593,593,593,593,82
|
|
20240229,144600,1978863224,593,594,594,593,767
|
|
20240229,144500,1978407653,595,595,595,595,1200
|
|
20240229,144400,1977693653,595,594,595,594,37
|
|
20240229,144300,1977671648,594,594,594,594,428
|
|
20240229,144200,1977417416,594,594,594,594,3
|
|
20240229,144100,1977415634,594,594,594,594,0
|
|
20240229,144000,1977415634,594,594,594,594,1
|
|
20240229,143900,1977415040,593,593,593,593,0
|
|
20240229,143800,1977415040,593,593,593,593,209
|
|
20240229,143700,1977291103,593,595,595,593,4
|
|
20240229,143600,1977288729,595,595,595,595,0
|
|
20240229,143500,1977288729,595,595,595,595,1
|
|
20240229,143400,1977288134,593,594,594,593,851
|
|
20240229,143300,1976782982,594,594,594,594,0
|
|
20240229,143200,1976782982,594,594,595,594,5
|
|
20240229,143100,1976780011,594,597,597,593,1093
|
|
20240229,143000,1976130742,590,598,598,590,3218
|
|
20240229,142900,1974228956,598,594,598,594,1222
|
|
20240229,142800,1973503078,594,595,595,594,237
|
|
20240229,142700,1973362071,595,596,596,595,260
|
|
20240229,142600,1973207261,596,595,596,595,510
|
|
20240229,142500,1972903685,595,596,596,595,221
|
|
20240229,142400,1972771971,596,597,597,596,655
|
|
20240229,142300,1972381066,597,597,598,597,316
|
|
20240229,142200,1972192195,598,598,598,597,578
|
|
20240229,142100,1971847007,598,598,598,597,3185
|
|
20240229,142000,1969942505,597,597,598,597,127
|
|
20240229,141900,1969866576,598,597,598,597,236
|
|
20240229,141800,1969725682,597,595,597,595,127
|
|
20240229,141700,1969650110,595,596,596,595,1322
|
|
20240229,141600,1968863375,595,597,597,595,1800
|
|
20240229,141500,1967791933,597,596,597,594,27716
|
|
20240229,141400,1951300935,595,595,595,595,0
|
|
20240229,141300,1951300935,595,596,596,595,4923
|
|
20240229,141200,1948370933,596,598,598,596,5432
|
|
20240229,141100,1945132273,598,599,599,598,239
|
|
20240229,141000,1944989212,599,599,599,598,502
|
|
20240229,140900,1944688794,599,598,599,598,3031
|
|
20240229,140800,1942876156,598,598,598,598,1053
|
|
20240229,140700,1942246462,596,597,597,596,2029
|
|
20240229,140600,1941036885,597,598,598,597,369
|
|
20240229,140500,1940816224,598,598,598,598,118
|
|
20240229,140400,1940745660,595,595,595,595,0
|
|
20240229,140300,1940745660,595,598,598,595,523
|
|
20240229,140200,1940433835,598,598,598,598,219
|
|
20240229,140100,1940302873,598,599,599,598,218
|
|
20240229,140000,1940172401,600,599,600,590,15074
|
|
20240229,135900,1931232336,599,599,599,599,24
|
|
20240229,135800,1931217960,599,597,599,597,102
|
|
20240229,135700,1931157064,597,597,597,597,0
|
|
20240229,135600,1931157064,597,599,599,597,24
|
|
20240229,135500,1931142690,599,599,599,599,1
|
|
20240229,135400,1931142091,597,599,599,596,10163
|
|
20240229,135300,1925076182,598,598,598,598,225
|
|
20240229,135200,1924941632,598,598,598,598,4775
|
|
20240229,135100,1922086182,598,599,599,598,1723
|
|
20240229,135000,1921055803,599,599,599,599,129
|
|
20240229,134900,1920978532,599,599,599,599,28
|
|
20240229,134800,1920961760,599,599,599,599,1009
|
|
20240229,134700,1920357369,599,600,600,599,247
|
|
20240229,134600,1920209181,599,599,599,599,28
|
|
20240229,134500,1920192409,598,600,600,598,5113
|
|
20240229,134400,1917134162,600,600,600,600,559
|
|
20240229,134300,1916798762,600,600,600,600,0
|
|
20240229,134200,1916798762,600,600,600,599,2567
|
|
20240229,134100,1915260366,600,600,600,600,2109
|
|
20240229,134000,1913994966,600,601,601,600,6573
|
|
20240229,133900,1910049593,601,601,601,601,6602
|
|
20240229,133800,1906081791,601,603,603,601,826
|
|
20240229,133700,1905584326,603,603,603,603,786
|
|
20240229,133600,1905110368,603,603,603,603,1024
|
|
20240229,133500,1904492896,603,603,603,603,463
|
|
20240229,133400,1904213707,603,603,603,603,2516
|
|
20240229,133300,1902696559,603,603,603,603,23
|
|
20240229,133200,1902682690,603,602,603,602,600
|
|
20240229,133100,1902320990,602,602,602,602,500
|
|
20240229,133000,1902019990,602,602,602,602,6
|
|
20240229,132900,1902016378,602,602,603,600,4653
|
|
20240229,132800,1899221266,602,604,604,602,397
|
|
20240229,132700,1898982264,604,603,604,602,4004
|
|
20240229,132600,1896568130,603,601,603,601,8732
|
|
20240229,132500,1891314178,601,600,602,600,3287
|
|
20240229,132400,1889340720,600,599,600,599,1396
|
|
20240229,132300,1888504217,599,599,599,599,4
|
|
20240229,132200,1888501821,597,598,600,597,3354
|
|
20240229,132100,1886497088,596,596,596,596,0
|
|
20240229,132000,1886497088,596,599,599,595,9496
|
|
20240229,131900,1880845358,599,600,600,599,108
|
|
20240229,131800,1880780662,600,601,601,600,29
|
|
20240229,131700,1880763258,601,602,602,601,7347
|
|
20240229,131600,1876345414,602,600,602,600,8157
|
|
20240229,131500,1871450792,599,598,599,597,6087
|
|
20240229,131400,1867805673,598,597,598,597,9
|
|
20240229,131300,1867800292,596,596,596,595,3813
|
|
20240229,131200,1865531554,595,595,595,595,184
|
|
20240229,131100,1865422074,595,599,599,595,23
|
|
20240229,131000,1865408362,599,598,600,598,9496
|
|
20240229,130900,1859720522,598,595,598,592,2267
|
|
20240229,130800,1858374001,594,590,594,589,8353
|
|
20240229,130700,1853431563,590,588,590,588,4896
|
|
20240229,130600,1850545232,589,591,591,589,4792
|
|
20240229,130500,1847715160,592,593,593,592,10
|
|
20240229,130400,1847709234,593,592,593,592,17
|
|
20240229,130300,1847699166,592,593,593,592,5
|
|
20240229,130200,1847696202,593,592,593,592,710
|
|
20240229,130100,1847275842,592,592,592,592,94
|
|
20240229,130000,1847220194,593,593,593,593,0
|
|
20240229,125900,1847220194,593,593,593,593,1
|
|
20240229,125800,1847219601,593,593,593,593,0
|
|
20240229,125700,1847219601,593,591,593,590,1067
|
|
20240229,125600,1846589101,593,592,593,592,1648
|
|
20240229,125500,1845611986,591,592,593,591,4723
|
|
20240229,125400,1842820690,591,592,594,591,515
|
|
20240229,125300,1842516129,591,591,592,591,4579
|
|
20240229,125200,1839809781,595,595,595,595,1
|
|
20240229,125100,1839809186,595,594,595,594,23
|
|
20240229,125000,1839795523,595,594,595,594,1368
|
|
20240229,124900,1838981564,595,595,595,595,2
|
|
20240229,124800,1838980374,593,593,593,593,58
|
|
20240229,124700,1838945980,595,595,595,595,206
|
|
20240229,124600,1838823410,595,592,595,592,5762
|
|
20240229,124500,1835407301,592,592,592,591,533
|
|
20240229,124400,1835092177,591,591,591,591,211
|
|
20240229,124300,1834967476,594,594,594,594,2
|
|
20240229,124200,1834966288,595,595,595,594,26
|
|
20240229,124100,1834950837,595,593,595,585,13269
|
|
20240229,124000,1827165356,593,594,594,591,2100
|
|
20240229,123900,1825921618,595,595,595,595,1
|
|
20240229,123800,1825921023,596,596,596,596,1
|
|
20240229,123700,1825920427,595,595,595,595,0
|
|
20240229,123600,1825920427,595,595,595,595,3433
|
|
20240229,123500,1823877792,595,596,596,595,7413
|
|
20240229,123400,1819467056,595,595,595,595,0
|
|
20240229,123300,1819467056,595,595,595,595,332
|
|
20240229,123200,1819269516,594,598,598,594,1569
|
|
20240229,123100,1818333845,599,599,599,599,1
|
|
20240229,123000,1818333246,600,598,600,598,3362
|
|
20240229,122900,1816318046,598,600,600,598,7276
|
|
20240229,122800,1811954508,603,601,604,601,13274
|
|
20240229,122700,1803948092,600,597,600,597,3783
|
|
20240229,122600,1801682076,596,594,596,594,9831
|
|
20240229,122500,1795831369,593,593,593,593,1521
|
|
20240229,122400,1794929416,593,593,593,593,2678
|
|
20240229,122300,1793341362,594,592,594,592,1136
|
|
20240229,122200,1792667294,591,590,591,590,17330
|
|
20240229,122100,1782432556,590,590,590,590,0
|
|
20240229,122000,1782432556,590,588,590,586,555
|
|
20240229,121900,1782106485,586,588,588,586,776
|
|
20240229,121800,1781651651,587,589,589,586,1402
|
|
20240229,121700,1780829679,591,590,591,589,424
|
|
20240229,121600,1780579284,591,591,591,591,2
|
|
20240229,121500,1780578102,590,588,590,588,3383
|
|
20240229,121400,1778582138,587,587,587,587,0
|
|
20240229,121300,1778582138,587,587,587,587,2292
|
|
20240229,121200,1777236734,590,590,590,590,1916
|
|
20240229,121100,1776106294,591,590,591,590,160
|
|
20240229,121000,1776011864,590,590,590,589,1060
|
|
20240229,120900,1775386519,590,590,590,590,0
|
|
20240229,120800,1775386519,590,590,590,590,1526
|
|
20240229,120700,1774486179,590,588,590,588,3447
|
|
20240229,120600,1772452529,588,589,590,588,594
|
|
20240229,120500,1772102158,588,588,589,587,1099
|
|
20240229,120400,1771455966,588,588,588,588,232
|
|
20240229,120300,1771319550,587,587,587,587,0
|
|
20240229,120200,1771319550,587,586,588,586,2567
|
|
20240229,120100,1769812947,586,590,591,582,39364
|
|
20240229,120000,1746763089,588,595,595,585,39759
|
|
20240229,115900,1723372879,596,596,596,596,1
|
|
20240229,115800,1723372283,595,595,595,595,0
|
|
20240229,115700,1723372283,595,595,595,595,295
|
|
20240229,115600,1723196758,595,595,595,595,230
|
|
20240229,115500,1723059908,595,590,595,589,492
|
|
20240229,115400,1722769754,589,590,591,589,8015
|
|
20240229,115300,1718044248,590,593,594,590,11929
|
|
20240229,115200,1710985660,594,594,594,594,0
|
|
20240229,115100,1710985660,594,593,594,593,284
|
|
20240229,115000,1710816967,594,594,594,594,100
|
|
20240229,114900,1710757567,594,594,594,594,1
|
|
20240229,114800,1710756973,592,592,592,592,856
|
|
20240229,114700,1710250221,592,593,593,592,1835
|
|
20240229,114600,1709163899,592,592,592,592,200
|
|
20240229,114500,1709045499,592,592,592,592,29
|
|
20240229,114400,1709028331,592,592,592,592,196
|
|
20240229,114300,1708912299,591,593,593,590,3058
|
|
20240229,114200,1707103934,595,594,595,593,103
|
|
20240229,114100,1707042699,595,595,595,595,0
|
|
20240229,114000,1707042699,595,591,595,590,647
|
|
20240229,113900,1706660579,590,592,592,590,3039
|
|
20240229,113800,1704866643,592,592,593,591,1062
|
|
20240229,113700,1704238902,591,594,594,591,4122
|
|
20240229,113600,1701801971,594,594,594,594,1789
|
|
20240229,113500,1700739305,593,600,600,593,5884
|
|
20240229,113400,1697232224,600,601,602,600,4747
|
|
20240229,113300,1694378048,600,596,601,596,4182
|
|
20240229,113200,1691870975,596,600,601,596,6483
|
|
20240229,113100,1687985071,599,600,600,598,6552
|
|
20240229,113000,1684059289,599,602,602,596,13492
|
|
20240229,112900,1675986244,602,605,605,601,17674
|
|
20240229,112800,1665332200,605,608,611,605,33387
|
|
20240229,112700,1645061055,608,605,609,605,2920
|
|
20240229,112600,1643286337,604,602,605,602,3393
|
|
20240229,112500,1641237115,601,600,601,600,12683
|
|
20240229,112400,1633622450,600,599,600,597,5913
|
|
20240229,112300,1630078246,598,598,599,598,3265
|
|
20240229,112200,1628125774,597,597,598,596,17051
|
|
20240229,112100,1617941410,597,593,598,593,3084
|
|
20240229,112000,1616107579,596,591,597,591,21961
|
|
20240229,111900,1603029659,591,588,591,588,7029
|
|
20240229,111800,1598888041,588,587,588,587,604
|
|
20240229,111700,1598533050,586,584,587,584,6875
|
|
20240229,111600,1594514563,582,585,585,582,1029
|
|
20240229,111500,1593914723,585,583,585,582,14803
|
|
20240229,111400,1585290942,585,584,585,584,4106
|
|
20240229,111300,1582890396,585,583,586,583,5036
|
|
20240229,111200,1579951642,583,584,586,582,25276
|
|
20240229,111100,1565223734,584,587,587,584,22695
|
|
20240229,111000,1551936282,589,589,590,586,1551
|
|
20240229,110900,1551022839,589,589,589,586,23470
|
|
20240229,110800,1537251805,589,589,590,586,8494
|
|
20240229,110700,1532250762,588,587,588,584,34866
|
|
20240229,110600,1511839171,587,584,592,583,36943
|
|
20240229,110500,1490148128,584,598,598,584,53648
|
|
20240229,110400,1458528931,594,593,599,590,24934
|
|
20240229,110300,1443706666,593,601,604,587,112121
|
|
20240229,110200,1377292775,601,608,608,591,94578
|
|
20240229,110100,1320839756,602,613,617,601,128352
|
|
20240229,110000,1242737061,613,619,624,613,15805
|
|
20240229,105900,1233019546,625,611,625,611,56007
|
|
20240229,105800,1198391036,612,620,621,612,43293
|
|
20240229,105700,1171676883,619,611,621,610,24859
|
|
20240229,105600,1156389668,611,621,621,610,74755
|
|
20240229,105500,1110384951,620,627,627,620,89240
|
|
20240229,105400,1054916402,628,636,643,613,229017
|
|
20240229,105300,911503461,636,648,659,636,448158
|
|
20240229,105200,620428108,648,618,649,615,315439
|
|
20240229,105100,420165045,618,619,622,614,153353
|
|
20240229,105000,325257196,619,619,619,619,0
|
|
20240229,104900,325257196,619,617,619,612,21089
|
|
20240229,104800,312228451,617,604,619,604,110637
|
|
20240229,104700,244439548,603,598,605,596,8873
|
|
20240229,104600,239111097,597,600,601,596,5129
|
|
20240229,104500,236037927,600,604,612,600,56333
|
|
20240229,104400,201829857,604,597,604,597,24567
|
|
20240229,104300,187077984,597,593,597,593,4837
|
|
20240229,104200,184198552,591,593,593,591,6415
|
|
20240229,104100,180396891,596,594,597,593,9732
|
|
20240229,104000,174601576,595,595,596,593,7340
|
|
20240229,103900,170237134,596,591,596,591,17589
|
|
20240229,103800,159779465,591,589,591,589,18294
|
|
20240229,103700,148989957,588,587,589,587,3112
|
|
20240229,103600,147161692,586,585,586,583,3427
|
|
20240229,103500,145161187,586,586,587,586,1015
|
|
20240229,103400,144565441,585,583,585,583,1971
|
|
20240229,103300,143412609,582,583,584,582,8
|
|
20240229,103200,143407950,582,585,585,582,6357
|
|
20240229,103100,139702584,584,585,585,584,2787
|
|
20240229,103000,138073369,585,587,587,585,6614
|
|
20240229,102900,134194315,587,587,587,587,15
|
|
20240229,102800,134185510,585,588,588,585,1581
|
|
20240229,102700,133257971,587,587,587,587,162
|
|
20240229,102600,133162877,588,588,588,588,1
|
|
20240229,102500,133162289,588,588,589,588,13250
|
|
20240229,102400,125371287,588,588,588,588,1
|
|
20240229,102300,125370699,588,588,590,584,2423
|
|
20240229,102200,123949013,588,588,588,588,0
|
|
20240229,102100,123949013,588,588,588,588,0
|
|
20240229,102000,123949013,588,590,590,588,1085
|
|
20240229,101900,123310861,588,588,588,588,0
|
|
20240229,101800,123310861,588,590,590,588,1419
|
|
20240229,101700,122473831,590,590,590,590,700
|
|
20240229,101600,122060831,590,587,590,587,2268
|
|
20240229,101500,120722832,586,586,586,586,33
|
|
20240229,101400,120703494,587,585,588,585,1038
|
|
20240229,101300,120093249,588,587,588,585,606
|
|
20240229,101200,119736977,588,588,588,588,0
|
|
20240229,101100,119736977,588,586,588,586,170
|
|
20240229,101000,119637217,588,587,588,587,105
|
|
20240229,100900,119575479,585,585,585,585,0
|
|
20240229,100800,119575479,585,586,586,585,3844
|
|
20240229,100700,117326395,585,585,585,585,2301
|
|
20240229,100600,115980310,585,584,585,584,10385
|
|
20240229,100500,109905086,582,582,589,582,12555
|
|
20240229,100400,102546827,583,580,583,580,29518
|
|
20240229,100300,85358340,581,581,581,581,7592
|
|
20240229,100200,80947388,582,582,583,582,901
|
|
20240229,100100,80423005,582,583,583,582,1364
|
|
20240229,100000,79629028,583,582,583,582,479
|
|
20240229,095900,79350248,582,583,583,582,400
|
|
20240229,095800,79117348,583,583,583,581,104
|
|
20240229,095700,79056914,584,581,584,581,2275
|
|
20240229,095600,77730941,584,582,584,580,3177
|
|
20240229,095500,75883709,580,581,585,580,7789
|
|
20240229,095400,71340281,581,579,581,578,1196
|
|
20240229,095300,70646690,577,576,580,576,8341
|
|
20240229,095200,65821115,575,574,575,573,3662
|
|
20240229,095100,63717745,574,572,574,572,6157
|
|
20240229,095000,60188310,570,570,570,570,0
|
|
20240229,094900,60188310,570,570,570,570,0
|
|
20240229,094800,60188310,570,571,571,570,1198
|
|
20240229,094700,59505438,572,570,572,570,1868
|
|
20240229,094600,58439043,572,573,573,572,3333
|
|
20240229,094500,56532565,570,572,572,570,20100
|
|
20240229,094400,45071545,574,574,574,574,55
|
|
20240229,094300,45039975,574,573,574,573,496
|
|
20240229,094200,44755681,570,571,571,570,200
|
|
20240229,094100,44641680,573,567,573,567,1447
|
|
20240229,094000,43814360,572,570,572,567,110
|
|
20240229,093900,43751672,573,565,573,565,35460
|
|
20240229,093800,23446395,565,565,565,565,0
|
|
20240229,093700,23446395,565,565,565,565,1000
|
|
20240229,093600,22881395,562,566,566,562,6850
|
|
20240229,093500,19023193,566,566,570,563,26425
|
|
20240229,093400,3973912,565,564,565,564,3959
|
|
20240229,093300,1737181,562,562,562,562,0
|
|
20240229,093200,1737181,562,562,562,562,0
|
|
20240229,093100,1737181,562,562,562,562,14
|
|
20240229,093000,1729313,564,564,564,564,0
|
|
20240229,092900,1729313,564,564,564,564,0
|
|
20240229,092800,1729313,564,564,564,564,10
|
|
20240229,092700,1723673,564,564,564,564,0
|
|
20240229,092600,1723673,564,563,564,563,5
|
|
20240229,092500,1720856,562,562,562,562,0
|
|
20240229,092400,1720856,562,562,562,562,0
|
|
20240229,092300,1720856,562,562,562,562,0
|
|
20240229,092200,1720856,562,562,562,562,100
|
|
20240229,092100,1664656,562,562,562,562,0
|
|
20240229,092000,1664656,562,562,562,562,0
|
|
20240229,091900,1664656,562,562,562,562,1
|
|
20240229,091800,1664094,557,557,557,557,0
|
|
20240229,091700,1664094,557,557,557,557,0
|
|
20240229,091600,1664094,557,557,557,557,0
|
|
20240229,091500,1664094,557,557,557,557,0
|
|
20240229,091400,1664094,557,556,557,556,470
|
|
20240229,091300,1402773,557,559,559,557,334
|
|
20240229,091200,1216328,560,561,561,560,659
|
|
20240229,091100,846739,562,562,562,562,0
|
|
20240229,091000,846739,562,562,562,562,0
|
|
20240229,090900,846739,562,562,562,562,0
|
|
20240229,090800,846739,562,562,562,562,0
|
|
20240229,090700,846739,562,562,562,562,0
|
|
20240229,090600,846739,562,562,562,562,0
|
|
20240229,090500,846739,562,562,562,562,0
|
|
20240229,090400,846739,562,562,562,562,0
|
|
20240229,090300,846739,562,562,562,562,0
|
|
20240229,090200,846739,562,562,562,562,0
|
|
20240229,090100,846739,562,563,563,562,537
|
|
20240229,090000,544458,564,563,564,563,966
|