674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201100,147121782,824,824,824,824,626
|
|
20240229,201000,147121782,824,824,824,824,0
|
|
20240229,200900,147121782,824,824,824,824,0
|
|
20240229,200800,147121782,824,824,824,824,0
|
|
20240229,200700,147121782,824,824,824,824,0
|
|
20240229,200600,147121782,824,824,824,824,0
|
|
20240229,200500,147121782,824,824,824,824,0
|
|
20240229,200400,147121782,824,824,824,824,0
|
|
20240229,200300,147121782,824,824,824,824,0
|
|
20240229,200200,147121782,824,824,824,824,0
|
|
20240229,200100,147121782,824,824,824,824,0
|
|
20240229,200000,147121782,824,824,824,824,0
|
|
20240229,195900,147121782,824,824,824,824,0
|
|
20240229,195800,147121782,824,824,824,824,0
|
|
20240229,195700,147121782,824,824,824,824,0
|
|
20240229,195600,147121782,824,824,824,824,0
|
|
20240229,195500,147121782,824,824,824,824,0
|
|
20240229,195400,147121782,824,824,824,824,0
|
|
20240229,195300,147121782,824,824,824,824,0
|
|
20240229,195200,147121782,824,824,824,824,0
|
|
20240229,195100,147121782,824,824,824,824,0
|
|
20240229,195000,147121782,824,824,824,824,0
|
|
20240229,194900,147121782,824,824,824,824,0
|
|
20240229,194800,147121782,824,824,824,824,0
|
|
20240229,194700,147121782,824,824,824,824,0
|
|
20240229,194600,147121782,824,824,824,824,0
|
|
20240229,194500,147121782,824,824,824,824,0
|
|
20240229,194400,147121782,824,824,824,824,0
|
|
20240229,194300,147121782,824,824,824,824,0
|
|
20240229,194200,147121782,824,824,824,824,0
|
|
20240229,194100,147121782,824,824,824,824,626
|
|
20240229,194000,147121782,824,824,824,824,0
|
|
20240229,193900,147121782,824,824,824,824,0
|
|
20240229,193800,147121782,824,824,824,824,0
|
|
20240229,193700,147121782,824,824,824,824,0
|
|
20240229,193600,147121782,824,824,824,824,0
|
|
20240229,193500,147121782,824,824,824,824,0
|
|
20240229,193400,147121782,824,824,824,824,0
|
|
20240229,193300,147121782,824,824,824,824,0
|
|
20240229,193200,147121782,824,824,824,824,0
|
|
20240229,193100,147121782,824,824,824,824,0
|
|
20240229,193000,147121782,824,824,824,824,0
|
|
20240229,192900,147121782,824,824,824,824,0
|
|
20240229,192800,147121782,824,824,824,824,0
|
|
20240229,192700,147121782,824,824,824,824,0
|
|
20240229,192600,147121782,824,824,824,824,0
|
|
20240229,192500,147121782,824,824,824,824,0
|
|
20240229,192400,147121782,824,824,824,824,0
|
|
20240229,192300,147121782,824,824,824,824,0
|
|
20240229,192200,147121782,824,824,824,824,0
|
|
20240229,192100,147121782,824,824,824,824,0
|
|
20240229,192000,147121782,824,824,824,824,0
|
|
20240229,191900,147121782,824,824,824,824,0
|
|
20240229,191800,147121782,824,824,824,824,0
|
|
20240229,191700,147121782,824,824,824,824,0
|
|
20240229,191600,147121782,824,824,824,824,0
|
|
20240229,191500,147121782,824,824,824,824,0
|
|
20240229,191400,147121782,824,824,824,824,0
|
|
20240229,191300,147121782,824,824,824,824,0
|
|
20240229,191200,147121782,824,824,824,824,0
|
|
20240229,191100,147121782,824,824,824,824,626
|
|
20240229,191000,147121782,824,824,824,824,0
|
|
20240229,190900,147121782,824,824,824,824,0
|
|
20240229,190800,147121782,824,824,824,824,0
|
|
20240229,190700,147121782,824,824,824,824,0
|
|
20240229,190600,147121782,824,824,824,824,0
|
|
20240229,190500,147121782,824,824,824,824,0
|
|
20240229,190400,147121782,824,824,824,824,0
|
|
20240229,190300,147121782,824,824,824,824,0
|
|
20240229,190200,147121782,824,824,824,824,0
|
|
20240229,190100,147121782,824,824,824,824,0
|
|
20240229,190000,147121782,824,824,824,824,0
|
|
20240229,185900,147121782,824,824,824,824,0
|
|
20240229,185800,147121782,824,824,824,824,0
|
|
20240229,185700,147121782,824,824,824,824,0
|
|
20240229,185600,147121782,824,824,824,824,0
|
|
20240229,185500,147121782,824,824,824,824,0
|
|
20240229,185400,147121782,824,824,824,824,0
|
|
20240229,185300,147121782,824,824,824,824,0
|
|
20240229,185200,147121782,824,824,824,824,0
|
|
20240229,185100,147121782,824,824,824,824,0
|
|
20240229,185000,147121782,824,824,824,824,0
|
|
20240229,184900,147121782,824,824,824,824,0
|
|
20240229,184800,147121782,824,824,824,824,0
|
|
20240229,184700,147121782,824,824,824,824,0
|
|
20240229,184600,147121782,824,824,824,824,0
|
|
20240229,184500,147121782,824,824,824,824,0
|
|
20240229,184400,147121782,824,824,824,824,0
|
|
20240229,184300,147121782,824,824,824,824,0
|
|
20240229,184200,147121782,824,824,824,824,0
|
|
20240229,184100,147121782,824,824,824,824,626
|
|
20240229,184000,147121782,824,824,824,824,0
|
|
20240229,183900,147121782,824,824,824,824,0
|
|
20240229,183800,147121782,824,824,824,824,0
|
|
20240229,183700,147121782,824,824,824,824,0
|
|
20240229,183600,147121782,824,824,824,824,0
|
|
20240229,183500,147121782,824,824,824,824,0
|
|
20240229,183400,147121782,824,824,824,824,0
|
|
20240229,183300,147121782,824,824,824,824,0
|
|
20240229,183200,147121782,824,824,824,824,0
|
|
20240229,183100,147121782,824,824,824,824,0
|
|
20240229,183000,147121782,824,824,824,824,0
|
|
20240229,182900,147121782,824,824,824,824,0
|
|
20240229,182800,147121782,824,824,824,824,0
|
|
20240229,182700,147121782,824,824,824,824,0
|
|
20240229,182600,147121782,824,824,824,824,0
|
|
20240229,182500,147121782,824,824,824,824,0
|
|
20240229,182400,147121782,824,824,824,824,0
|
|
20240229,182300,147121782,824,824,824,824,0
|
|
20240229,182200,147121782,824,824,824,824,0
|
|
20240229,182100,147121782,824,824,824,824,0
|
|
20240229,182000,147121782,824,824,824,824,0
|
|
20240229,181900,147121782,824,824,824,824,0
|
|
20240229,181800,147121782,824,824,824,824,0
|
|
20240229,181700,147121782,824,824,824,824,0
|
|
20240229,181600,147121782,824,824,824,824,0
|
|
20240229,181500,147121782,824,824,824,824,0
|
|
20240229,181400,147121782,824,824,824,824,0
|
|
20240229,181300,147121782,824,824,824,824,0
|
|
20240229,181200,147121782,824,824,824,824,0
|
|
20240229,181100,147121782,824,824,824,824,626
|
|
20240229,181000,147121782,824,824,824,824,0
|
|
20240229,180900,147121782,824,824,824,824,0
|
|
20240229,180800,147121782,824,824,824,824,0
|
|
20240229,180700,147121782,824,824,824,824,0
|
|
20240229,180600,147121782,824,824,824,824,0
|
|
20240229,180500,147121782,824,824,824,824,0
|
|
20240229,180400,147121782,824,824,824,824,0
|
|
20240229,180300,147121782,824,824,824,824,0
|
|
20240229,180200,147121782,824,824,824,824,0
|
|
20240229,180100,147121782,824,824,824,824,0
|
|
20240229,180000,147121782,824,824,824,824,0
|
|
20240229,175900,147121782,824,824,824,824,0
|
|
20240229,175800,147121782,824,824,824,824,0
|
|
20240229,175700,147121782,824,824,824,824,0
|
|
20240229,175600,147121782,824,824,824,824,0
|
|
20240229,175500,147121782,824,824,824,824,0
|
|
20240229,175400,147121782,824,824,824,824,0
|
|
20240229,175300,147121782,824,824,824,824,0
|
|
20240229,175200,147121782,824,824,824,824,0
|
|
20240229,175100,147121782,824,824,824,824,0
|
|
20240229,175000,147121782,824,824,824,824,0
|
|
20240229,174900,147121782,824,824,824,824,0
|
|
20240229,174800,147121782,824,824,824,824,0
|
|
20240229,174700,147121782,824,824,824,824,0
|
|
20240229,174600,147121782,824,824,824,824,0
|
|
20240229,174500,147121782,824,824,824,824,0
|
|
20240229,174400,147121782,824,824,824,824,0
|
|
20240229,174300,147121782,824,824,824,824,0
|
|
20240229,174200,147121782,824,824,824,824,0
|
|
20240229,174100,147121782,824,824,824,824,626
|
|
20240229,174000,147121782,824,824,824,824,0
|
|
20240229,173900,147121782,824,824,824,824,0
|
|
20240229,173800,147121782,824,824,824,824,0
|
|
20240229,173700,147121782,824,824,824,824,0
|
|
20240229,173600,147121782,824,824,824,824,0
|
|
20240229,173500,147121782,824,824,824,824,0
|
|
20240229,173400,147121782,824,824,824,824,0
|
|
20240229,173300,147121782,824,824,824,824,0
|
|
20240229,173200,147121782,824,824,824,824,0
|
|
20240229,173100,147121782,824,824,824,824,0
|
|
20240229,173000,147121782,824,824,824,824,0
|
|
20240229,172900,147121782,824,824,824,824,0
|
|
20240229,172800,147121782,824,824,824,824,0
|
|
20240229,172700,147121782,824,824,824,824,0
|
|
20240229,172600,147121782,824,824,824,824,0
|
|
20240229,172500,147121782,824,824,824,824,0
|
|
20240229,172400,147121782,824,824,824,824,0
|
|
20240229,172300,147121782,824,824,824,824,0
|
|
20240229,172200,147121782,824,824,824,824,0
|
|
20240229,172100,147121782,824,824,824,824,0
|
|
20240229,172000,147121782,824,824,824,824,0
|
|
20240229,171900,147121782,824,824,824,824,0
|
|
20240229,171800,147121782,824,824,824,824,0
|
|
20240229,171700,147121782,824,824,824,824,0
|
|
20240229,171600,147121782,824,824,824,824,0
|
|
20240229,171500,147121782,824,824,824,824,0
|
|
20240229,171400,147121782,824,824,824,824,0
|
|
20240229,171300,147121782,824,824,824,824,0
|
|
20240229,171200,147121782,824,824,824,824,0
|
|
20240229,171100,147121782,824,824,824,824,626
|
|
20240229,171000,147121782,824,824,824,824,0
|
|
20240229,170900,147121782,824,824,824,824,0
|
|
20240229,170800,147121782,824,824,824,824,0
|
|
20240229,170700,147121782,824,824,824,824,0
|
|
20240229,170600,147121782,824,824,824,824,0
|
|
20240229,170500,147121782,824,824,824,824,0
|
|
20240229,170400,147121782,824,824,824,824,0
|
|
20240229,170300,147121782,824,824,824,824,0
|
|
20240229,170200,147121782,824,824,824,824,0
|
|
20240229,170100,147121782,824,824,824,824,0
|
|
20240229,170000,147121782,824,824,824,824,0
|
|
20240229,165900,147121782,824,824,824,824,0
|
|
20240229,165800,147121782,824,824,824,824,0
|
|
20240229,165700,147121782,824,824,824,824,0
|
|
20240229,165600,147121782,824,824,824,824,0
|
|
20240229,165500,147121782,824,824,824,824,0
|
|
20240229,165400,147121782,824,824,824,824,0
|
|
20240229,165300,147121782,824,824,824,824,0
|
|
20240229,165200,147121782,824,824,824,824,0
|
|
20240229,165100,147121782,824,824,824,824,0
|
|
20240229,165000,147121782,824,824,824,824,0
|
|
20240229,164900,147121782,824,824,824,824,0
|
|
20240229,164800,147121782,824,824,824,824,0
|
|
20240229,164700,147121782,824,824,824,824,0
|
|
20240229,164600,147121782,824,824,824,824,0
|
|
20240229,164500,147121782,824,824,824,824,0
|
|
20240229,164400,147121782,824,824,824,824,0
|
|
20240229,164300,147121782,824,824,824,824,0
|
|
20240229,164200,147121782,824,824,824,824,0
|
|
20240229,164100,147121782,824,824,824,824,626
|
|
20240229,164000,147121782,824,824,824,824,0
|
|
20240229,163900,147121782,824,824,824,824,0
|
|
20240229,163800,147121782,824,824,824,824,0
|
|
20240229,163700,147121782,824,824,824,824,0
|
|
20240229,163600,147121782,824,824,824,824,0
|
|
20240229,163500,147121782,824,824,824,824,0
|
|
20240229,163400,147121782,824,824,824,824,0
|
|
20240229,163300,147121782,824,824,824,824,0
|
|
20240229,163200,147121782,824,824,824,824,0
|
|
20240229,163100,147121782,824,824,824,824,0
|
|
20240229,163000,147121782,824,824,824,824,0
|
|
20240229,162900,147121782,824,824,824,824,0
|
|
20240229,162800,147121782,824,824,824,824,0
|
|
20240229,162700,147121782,824,824,824,824,0
|
|
20240229,162600,147121782,824,824,824,824,0
|
|
20240229,162500,147121782,824,824,824,824,0
|
|
20240229,162400,147121782,824,824,824,824,0
|
|
20240229,162300,147121782,824,824,824,824,0
|
|
20240229,162200,147121782,824,824,824,824,0
|
|
20240229,162100,147121782,824,824,824,824,0
|
|
20240229,162000,147121782,824,824,824,824,0
|
|
20240229,161900,147121782,824,824,824,824,0
|
|
20240229,161800,147121782,824,824,824,824,0
|
|
20240229,161700,147121782,824,824,824,824,0
|
|
20240229,161600,147121782,824,824,824,824,0
|
|
20240229,161500,147121782,824,824,824,824,0
|
|
20240229,161400,147121782,824,824,824,824,0
|
|
20240229,161300,147121782,824,824,824,824,0
|
|
20240229,161200,147121782,824,824,824,824,0
|
|
20240229,161100,147121782,824,824,824,824,626
|
|
20240229,161000,147121782,824,824,824,824,0
|
|
20240229,160900,147121782,824,824,824,824,0
|
|
20240229,160800,147121782,824,824,824,824,0
|
|
20240229,160700,147121782,824,824,824,824,0
|
|
20240229,160600,147121782,824,824,824,824,0
|
|
20240229,160500,147121782,824,824,824,824,0
|
|
20240229,160400,147121782,824,824,824,824,0
|
|
20240229,160300,147121782,824,824,824,824,0
|
|
20240229,160200,147121782,824,824,824,824,0
|
|
20240229,160100,147121782,824,824,824,824,0
|
|
20240229,160000,147121782,824,824,824,824,0
|
|
20240229,155900,147121782,824,824,824,824,0
|
|
20240229,155800,147121782,824,824,824,824,0
|
|
20240229,155700,147121782,824,824,824,824,0
|
|
20240229,155600,147121782,824,824,824,824,0
|
|
20240229,155500,147121782,824,824,824,824,0
|
|
20240229,155400,147121782,824,824,824,824,0
|
|
20240229,155300,147121782,824,824,824,824,0
|
|
20240229,155200,147121782,824,824,824,824,0
|
|
20240229,155100,147121782,824,824,824,824,0
|
|
20240229,155000,147121782,824,824,824,824,0
|
|
20240229,154900,147121782,824,824,824,824,0
|
|
20240229,154800,147121782,824,824,824,824,0
|
|
20240229,154700,147121782,824,824,824,824,0
|
|
20240229,154600,147121782,824,824,824,824,0
|
|
20240229,154500,147121782,824,824,824,824,0
|
|
20240229,154400,147121782,824,824,824,824,0
|
|
20240229,154300,147121782,824,824,824,824,0
|
|
20240229,154200,147121782,824,824,824,824,0
|
|
20240229,154100,147121782,824,824,824,824,626
|
|
20240229,154000,147121782,824,824,824,824,0
|
|
20240229,153900,147121782,824,824,824,824,0
|
|
20240229,153800,147121782,824,824,824,824,0
|
|
20240229,153700,147121782,824,824,824,824,0
|
|
20240229,153600,147121782,824,824,824,824,0
|
|
20240229,153500,147121782,824,824,824,824,0
|
|
20240229,153400,147121782,824,824,824,824,0
|
|
20240229,153300,147121782,824,824,824,824,0
|
|
20240229,153200,147121782,824,824,824,824,0
|
|
20240229,153100,147121782,824,824,824,824,0
|
|
20240229,153000,147121782,824,824,824,824,626
|
|
20240229,152900,146605958,824,824,824,824,0
|
|
20240229,152800,146605958,824,824,824,824,0
|
|
20240229,152700,146605958,824,824,824,824,0
|
|
20240229,152600,146605958,824,824,824,824,0
|
|
20240229,152500,146605958,824,824,824,824,0
|
|
20240229,152400,146605958,824,824,824,824,0
|
|
20240229,152300,146605958,824,824,824,824,0
|
|
20240229,152200,146605958,824,824,824,824,0
|
|
20240229,152100,146605958,824,824,824,824,0
|
|
20240229,152000,146605958,824,824,824,824,0
|
|
20240229,151900,146605958,824,824,824,824,0
|
|
20240229,151800,146605958,824,824,824,824,0
|
|
20240229,151700,146605958,824,824,824,824,0
|
|
20240229,151600,146605958,824,824,824,824,96
|
|
20240229,151500,146526854,822,822,822,822,0
|
|
20240229,151400,146526854,822,820,822,820,540
|
|
20240229,151300,146084052,820,820,820,820,0
|
|
20240229,151200,146084052,820,820,820,820,0
|
|
20240229,151100,146084052,820,820,820,820,0
|
|
20240229,151000,146084052,820,820,820,820,0
|
|
20240229,150900,146084052,820,820,820,820,0
|
|
20240229,150800,146084052,820,820,820,820,0
|
|
20240229,150700,146084052,820,820,820,820,0
|
|
20240229,150600,146084052,820,820,820,820,0
|
|
20240229,150500,146084052,820,820,820,820,0
|
|
20240229,150400,146084052,820,820,820,820,504
|
|
20240229,150300,145670772,825,825,825,825,0
|
|
20240229,150200,145670772,825,825,825,825,0
|
|
20240229,150100,145670772,825,825,825,825,0
|
|
20240229,150000,145670772,825,825,825,825,0
|
|
20240229,145900,145670772,825,825,825,825,0
|
|
20240229,145800,145670772,825,825,825,825,1
|
|
20240229,145700,145669947,826,826,826,826,0
|
|
20240229,145600,145669947,826,826,826,826,0
|
|
20240229,145500,145669947,826,826,826,826,0
|
|
20240229,145400,145669947,826,826,826,826,0
|
|
20240229,145300,145669947,826,826,826,826,0
|
|
20240229,145200,145669947,826,826,826,826,0
|
|
20240229,145100,145669947,826,826,826,826,0
|
|
20240229,145000,145669947,826,825,826,825,3517
|
|
20240229,144900,142765422,826,826,826,826,0
|
|
20240229,144800,142765422,826,826,826,826,0
|
|
20240229,144700,142765422,826,826,826,826,0
|
|
20240229,144600,142765422,826,826,826,826,0
|
|
20240229,144500,142765422,826,826,826,826,0
|
|
20240229,144400,142765422,826,826,826,826,0
|
|
20240229,144300,142765422,826,824,826,824,6531
|
|
20240229,144200,137382520,823,822,823,822,1299
|
|
20240229,144100,136313993,821,820,821,820,171
|
|
20240229,144000,136173693,820,820,820,820,0
|
|
20240229,143900,136173693,820,820,820,820,0
|
|
20240229,143800,136173693,820,820,820,820,0
|
|
20240229,143700,136173693,820,820,820,820,0
|
|
20240229,143600,136173693,820,820,820,820,0
|
|
20240229,143500,136173693,820,819,820,819,11
|
|
20240229,143400,136164674,819,819,819,819,0
|
|
20240229,143300,136164674,819,819,819,819,0
|
|
20240229,143200,136164674,819,819,819,819,153
|
|
20240229,143100,136039367,818,818,818,818,0
|
|
20240229,143000,136039367,818,819,819,818,394
|
|
20240229,142900,135716682,819,819,819,819,634
|
|
20240229,142800,135197436,818,820,823,818,3158
|
|
20240229,142700,132603779,818,818,818,818,0
|
|
20240229,142600,132603779,818,818,818,818,0
|
|
20240229,142500,132603779,818,818,818,818,0
|
|
20240229,142400,132603779,818,818,818,818,1
|
|
20240229,142300,132602961,818,818,818,818,0
|
|
20240229,142200,132602961,818,818,818,818,0
|
|
20240229,142100,132602961,818,818,818,818,80
|
|
20240229,142000,132537521,824,824,824,824,0
|
|
20240229,141900,132537521,824,824,824,824,0
|
|
20240229,141800,132537521,824,824,824,824,0
|
|
20240229,141700,132537521,824,824,824,824,0
|
|
20240229,141600,132537521,824,824,824,824,0
|
|
20240229,141500,132537521,824,824,824,824,0
|
|
20240229,141400,132537521,824,824,824,824,0
|
|
20240229,141300,132537521,824,824,824,824,0
|
|
20240229,141200,132537521,824,824,824,824,0
|
|
20240229,141100,132537521,824,824,824,824,0
|
|
20240229,141000,132537521,824,824,824,824,0
|
|
20240229,140900,132537521,824,824,824,824,0
|
|
20240229,140800,132537521,824,824,824,824,10
|
|
20240229,140700,132529281,823,823,823,823,10
|
|
20240229,140600,132521051,818,818,818,818,0
|
|
20240229,140500,132521051,818,818,818,818,1
|
|
20240229,140400,132520233,824,824,824,824,0
|
|
20240229,140300,132520233,824,824,824,824,0
|
|
20240229,140200,132520233,824,820,824,820,10000
|
|
20240229,140100,124287203,821,821,821,821,0
|
|
20240229,140000,124287203,821,821,821,821,0
|
|
20240229,135900,124287203,821,821,821,821,0
|
|
20240229,135800,124287203,821,821,821,821,0
|
|
20240229,135700,124287203,821,821,821,821,0
|
|
20240229,135600,124287203,821,821,821,821,0
|
|
20240229,135500,124287203,821,821,821,821,0
|
|
20240229,135400,124287203,821,821,821,821,0
|
|
20240229,135300,124287203,821,821,821,821,0
|
|
20240229,135200,124287203,821,821,821,821,0
|
|
20240229,135100,124287203,821,821,821,821,0
|
|
20240229,135000,124287203,821,821,821,821,0
|
|
20240229,134900,124287203,821,821,821,821,0
|
|
20240229,134800,124287203,821,821,821,821,0
|
|
20240229,134700,124287203,821,821,821,821,516
|
|
20240229,134600,123863567,820,819,820,819,3058
|
|
20240229,134500,121357056,818,818,818,818,0
|
|
20240229,134400,121357056,818,819,820,818,1341
|
|
20240229,134300,120259820,819,815,819,815,1000
|
|
20240229,134200,119442990,815,815,815,815,0
|
|
20240229,134100,119442990,815,815,815,815,0
|
|
20240229,134000,119442990,815,815,815,815,0
|
|
20240229,133900,119442990,815,815,815,815,0
|
|
20240229,133800,119442990,815,815,815,815,175
|
|
20240229,133700,119300365,814,811,814,811,54
|
|
20240229,133600,119256421,811,811,811,811,0
|
|
20240229,133500,119256421,811,811,811,811,1
|
|
20240229,133400,119255610,814,814,814,814,0
|
|
20240229,133300,119255610,814,814,814,814,0
|
|
20240229,133200,119255610,814,814,814,814,0
|
|
20240229,133100,119255610,814,814,814,814,0
|
|
20240229,133000,119255610,814,810,814,810,641
|
|
20240229,132900,118736396,810,810,810,810,0
|
|
20240229,132800,118736396,810,810,810,810,0
|
|
20240229,132700,118736396,810,810,810,810,0
|
|
20240229,132600,118736396,810,810,810,810,0
|
|
20240229,132500,118736396,810,811,811,810,2
|
|
20240229,132400,118734775,815,815,815,815,0
|
|
20240229,132300,118734775,815,815,815,815,8
|
|
20240229,132200,118728255,817,817,817,817,0
|
|
20240229,132100,118728255,817,817,817,817,0
|
|
20240229,132000,118728255,817,817,817,817,0
|
|
20240229,131900,118728255,817,817,817,817,0
|
|
20240229,131800,118728255,817,817,817,817,0
|
|
20240229,131700,118728255,817,817,817,817,0
|
|
20240229,131600,118728255,817,817,817,817,0
|
|
20240229,131500,118728255,817,817,817,817,0
|
|
20240229,131400,118728255,817,817,817,817,1
|
|
20240229,131300,118727438,811,811,811,811,0
|
|
20240229,131200,118727438,811,811,811,811,47
|
|
20240229,131100,118689321,819,814,819,814,1500
|
|
20240229,131000,117467306,810,810,810,810,4
|
|
20240229,130900,117464066,811,811,811,811,0
|
|
20240229,130800,117464066,811,811,811,811,0
|
|
20240229,130700,117464066,811,811,811,811,0
|
|
20240229,130600,117464066,811,811,811,811,0
|
|
20240229,130500,117464066,811,812,812,811,2
|
|
20240229,130400,117462443,814,814,814,814,0
|
|
20240229,130300,117462443,814,814,814,814,1
|
|
20240229,130200,117461629,810,810,810,810,1
|
|
20240229,130100,117460819,815,815,815,815,0
|
|
20240229,130000,117460819,815,815,815,815,0
|
|
20240229,125900,117460819,815,815,815,815,0
|
|
20240229,125800,117460819,815,815,815,815,0
|
|
20240229,125700,117460819,815,815,815,815,0
|
|
20240229,125600,117460819,815,815,815,815,0
|
|
20240229,125500,117460819,815,815,815,815,1
|
|
20240229,125400,117460004,809,810,810,809,1477
|
|
20240229,125300,116265110,809,809,809,809,12
|
|
20240229,125200,116255402,808,808,808,808,0
|
|
20240229,125100,116255402,808,808,808,808,0
|
|
20240229,125000,116255402,808,814,814,808,43482
|
|
20240229,124900,81018321,816,816,816,816,0
|
|
20240229,124800,81018321,816,816,816,816,0
|
|
20240229,124700,81018321,816,816,816,816,0
|
|
20240229,124600,81018321,816,816,816,816,0
|
|
20240229,124500,81018321,816,816,816,816,0
|
|
20240229,124400,81018321,816,816,816,816,0
|
|
20240229,124300,81018321,816,816,816,816,0
|
|
20240229,124200,81018321,816,816,816,816,0
|
|
20240229,124100,81018321,816,816,816,816,0
|
|
20240229,124000,81018321,816,816,816,816,0
|
|
20240229,123900,81018321,816,816,816,816,0
|
|
20240229,123800,81018321,816,816,816,816,14
|
|
20240229,123700,81006897,816,816,816,816,0
|
|
20240229,123600,81006897,816,816,816,816,109
|
|
20240229,123500,80917953,816,816,816,816,2
|
|
20240229,123400,80916321,819,819,819,819,0
|
|
20240229,123300,80916321,819,819,819,819,0
|
|
20240229,123200,80916321,819,819,819,819,0
|
|
20240229,123100,80916321,819,819,819,819,0
|
|
20240229,123000,80916321,819,819,819,819,0
|
|
20240229,122900,80916321,819,819,819,819,1
|
|
20240229,122800,80915502,816,816,816,816,1
|
|
20240229,122700,80914686,819,819,819,819,0
|
|
20240229,122600,80914686,819,819,819,819,0
|
|
20240229,122500,80914686,819,819,819,819,0
|
|
20240229,122400,80914686,819,819,819,819,1
|
|
20240229,122300,80913867,816,816,816,816,100
|
|
20240229,122200,80832267,816,816,816,816,0
|
|
20240229,122100,80832267,816,816,816,816,0
|
|
20240229,122000,80832267,816,816,816,816,1
|
|
20240229,121900,80831451,821,821,821,821,0
|
|
20240229,121800,80831451,821,821,821,821,0
|
|
20240229,121700,80831451,821,821,821,821,0
|
|
20240229,121600,80831451,821,821,821,821,0
|
|
20240229,121500,80831451,821,821,821,821,0
|
|
20240229,121400,80831451,821,821,821,821,0
|
|
20240229,121300,80831451,821,821,821,821,0
|
|
20240229,121200,80831451,821,821,821,821,0
|
|
20240229,121100,80831451,821,821,821,821,0
|
|
20240229,121000,80831451,821,821,821,821,0
|
|
20240229,120900,80831451,821,821,821,821,0
|
|
20240229,120800,80831451,821,821,821,821,0
|
|
20240229,120700,80831451,821,821,821,821,0
|
|
20240229,120600,80831451,821,821,821,821,0
|
|
20240229,120500,80831451,821,821,821,821,0
|
|
20240229,120400,80831451,821,821,821,821,0
|
|
20240229,120300,80831451,821,821,821,821,0
|
|
20240229,120200,80831451,821,821,821,821,0
|
|
20240229,120100,80831451,821,821,821,821,100
|
|
20240229,120000,80749351,820,820,820,820,75
|
|
20240229,115900,80687851,821,821,821,821,0
|
|
20240229,115800,80687851,821,821,821,821,75
|
|
20240229,115700,80626276,822,822,822,822,0
|
|
20240229,115600,80626276,822,822,822,822,0
|
|
20240229,115500,80626276,822,822,822,822,0
|
|
20240229,115400,80626276,822,822,822,822,0
|
|
20240229,115300,80626276,822,822,822,822,0
|
|
20240229,115200,80626276,822,822,822,822,0
|
|
20240229,115100,80626276,822,821,822,821,440
|
|
20240229,115000,80265035,817,817,817,817,150
|
|
20240229,114900,80142485,821,821,821,821,0
|
|
20240229,114800,80142485,821,821,821,821,0
|
|
20240229,114700,80142485,821,821,821,821,0
|
|
20240229,114600,80142485,821,820,821,820,3700
|
|
20240229,114500,77105217,820,817,820,817,25500
|
|
20240229,114400,56220197,814,814,814,814,1
|
|
20240229,114300,56219383,814,814,814,814,50
|
|
20240229,114200,56178683,814,814,814,814,0
|
|
20240229,114100,56178683,814,814,814,814,75
|
|
20240229,114000,56117633,814,814,814,814,0
|
|
20240229,113900,56117633,814,814,814,814,0
|
|
20240229,113800,56117633,814,814,814,814,75
|
|
20240229,113700,56056583,818,818,818,818,1
|
|
20240229,113600,56055765,815,815,815,815,0
|
|
20240229,113500,56055765,815,815,815,815,0
|
|
20240229,113400,56055765,815,814,815,814,77
|
|
20240229,113300,55993086,815,815,815,815,76
|
|
20240229,113200,55931146,819,819,819,819,0
|
|
20240229,113100,55931146,819,819,819,819,0
|
|
20240229,113000,55931146,819,819,819,819,0
|
|
20240229,112900,55931146,819,819,819,819,0
|
|
20240229,112800,55931146,819,819,819,819,0
|
|
20240229,112700,55931146,819,819,819,819,0
|
|
20240229,112600,55931146,819,819,819,819,0
|
|
20240229,112500,55931146,819,819,819,819,0
|
|
20240229,112400,55931146,819,819,819,819,0
|
|
20240229,112300,55931146,819,819,819,819,0
|
|
20240229,112200,55931146,819,819,819,819,1
|
|
20240229,112100,55930327,810,810,810,810,0
|
|
20240229,112000,55930327,810,816,816,810,8000
|
|
20240229,111900,49423668,822,822,822,822,10
|
|
20240229,111800,49415448,818,818,818,818,0
|
|
20240229,111700,49415448,818,818,818,818,76
|
|
20240229,111600,49353280,823,823,823,823,0
|
|
20240229,111500,49353280,823,823,823,823,0
|
|
20240229,111400,49353280,823,823,823,823,1
|
|
20240229,111300,49352457,823,823,823,823,60
|
|
20240229,111200,49303077,823,823,823,823,0
|
|
20240229,111100,49303077,823,816,823,815,4
|
|
20240229,111000,49299807,822,822,822,822,0
|
|
20240229,110900,49299807,822,822,822,822,0
|
|
20240229,110800,49299807,822,822,822,822,0
|
|
20240229,110700,49299807,822,822,822,822,0
|
|
20240229,110600,49299807,822,822,822,822,2977
|
|
20240229,110500,46852713,820,820,820,820,0
|
|
20240229,110400,46852713,820,820,820,820,0
|
|
20240229,110300,46852713,820,820,820,820,10
|
|
20240229,110200,46844513,822,822,822,822,1
|
|
20240229,110100,46843691,822,822,822,822,0
|
|
20240229,110000,46843691,822,822,822,822,0
|
|
20240229,105900,46843691,822,822,822,822,0
|
|
20240229,105800,46843691,822,822,822,822,0
|
|
20240229,105700,46843691,822,822,822,822,0
|
|
20240229,105600,46843691,822,822,822,822,0
|
|
20240229,105500,46843691,822,822,822,822,0
|
|
20240229,105400,46843691,822,822,822,822,0
|
|
20240229,105300,46843691,822,822,822,822,14
|
|
20240229,105200,46832183,823,822,823,822,1001
|
|
20240229,105100,46009360,823,823,823,823,0
|
|
20240229,105000,46009360,823,820,823,820,812
|
|
20240229,104900,45342759,812,812,812,812,0
|
|
20240229,104800,45342759,812,812,812,812,0
|
|
20240229,104700,45342759,812,812,812,812,170
|
|
20240229,104600,45204719,812,814,814,812,617
|
|
20240229,104500,44703102,821,821,821,821,0
|
|
20240229,104400,44703102,821,821,821,821,0
|
|
20240229,104300,44703102,821,821,821,821,0
|
|
20240229,104200,44703102,821,820,821,820,364
|
|
20240229,104100,44404621,819,819,819,819,0
|
|
20240229,104000,44404621,819,817,819,817,403
|
|
20240229,103900,44075367,817,817,817,817,0
|
|
20240229,103800,44075367,817,817,817,817,1
|
|
20240229,103700,44074550,813,813,813,813,1
|
|
20240229,103600,44073737,813,813,813,813,1
|
|
20240229,103500,44072924,822,822,822,822,0
|
|
20240229,103400,44072924,822,822,822,822,0
|
|
20240229,103300,44072924,822,822,822,822,0
|
|
20240229,103200,44072924,822,822,822,822,0
|
|
20240229,103100,44072924,822,822,822,822,0
|
|
20240229,103000,44072924,822,822,822,822,0
|
|
20240229,102900,44072924,822,821,822,821,2
|
|
20240229,102800,44071281,811,821,823,811,19
|
|
20240229,102700,44055844,819,819,819,819,1
|
|
20240229,102600,44055025,810,824,824,810,2058
|
|
20240229,102500,42385436,824,818,824,817,39
|
|
20240229,102400,42353348,823,823,823,823,1
|
|
20240229,102300,42352525,815,815,815,815,0
|
|
20240229,102200,42352525,815,815,815,815,0
|
|
20240229,102100,42352525,815,815,815,815,0
|
|
20240229,102000,42352525,815,815,815,815,1
|
|
20240229,101900,42351710,823,823,823,823,100
|
|
20240229,101800,42269410,824,824,824,824,0
|
|
20240229,101700,42269410,824,824,824,824,0
|
|
20240229,101600,42269410,824,816,824,814,284
|
|
20240229,101500,42037885,822,822,822,822,0
|
|
20240229,101400,42037885,822,822,822,822,10
|
|
20240229,101300,42029665,817,818,818,817,300
|
|
20240229,101200,41784560,825,825,825,825,0
|
|
20240229,101100,41784560,825,823,825,823,405
|
|
20240229,101000,41451239,823,822,823,815,77
|
|
20240229,100900,41387951,815,815,815,815,1
|
|
20240229,100800,41387136,822,815,822,815,14
|
|
20240229,100700,41375662,822,822,822,822,0
|
|
20240229,100600,41375662,822,815,822,815,2
|
|
20240229,100500,41374025,816,816,816,816,7
|
|
20240229,100400,41368313,822,822,822,817,29
|
|
20240229,100300,41344480,816,822,822,816,2
|
|
20240229,100200,41342842,821,821,821,821,1
|
|
20240229,100100,41342021,813,821,821,813,1219
|
|
20240229,100000,40341230,821,821,821,821,0
|
|
20240229,095900,40341230,821,811,821,811,3
|
|
20240229,095800,40338779,813,821,821,813,3
|
|
20240229,095700,40336324,812,812,812,812,0
|
|
20240229,095600,40336324,812,812,812,812,0
|
|
20240229,095500,40336324,812,813,813,812,99
|
|
20240229,095400,40255920,815,815,815,815,0
|
|
20240229,095300,40255920,815,815,815,815,0
|
|
20240229,095200,40255920,815,815,815,815,0
|
|
20240229,095100,40255920,815,815,815,815,0
|
|
20240229,095000,40255920,815,816,823,815,149
|
|
20240229,094900,40134322,811,811,811,811,0
|
|
20240229,094800,40134322,811,811,811,811,1
|
|
20240229,094700,40133511,820,808,820,808,2110
|
|
20240229,094600,38415545,804,804,804,804,0
|
|
20240229,094500,38415545,804,804,804,804,0
|
|
20240229,094400,38415545,804,805,805,804,2
|
|
20240229,094300,38413936,804,804,804,803,56
|
|
20240229,094200,38368914,801,805,805,801,837
|
|
20240229,094100,37698371,807,817,818,807,262
|
|
20240229,094000,37486556,815,805,815,805,3
|
|
20240229,093900,37484123,807,807,807,807,0
|
|
20240229,093800,37484123,807,809,809,807,2
|
|
20240229,093700,37482507,811,813,820,811,11
|
|
20240229,093600,37473512,805,809,809,805,3
|
|
20240229,093500,37471091,811,803,820,803,8
|
|
20240229,093400,37464582,805,805,805,805,1
|
|
20240229,093300,37463777,807,807,807,807,1
|
|
20240229,093200,37462970,809,809,809,809,0
|
|
20240229,093100,37462970,809,813,813,809,3
|
|
20240229,093000,37460537,815,814,832,811,3196
|
|
20240229,092900,34846123,807,803,820,803,3735
|
|
20240229,092800,31813067,805,801,814,801,5411
|
|
20240229,092700,27448982,803,803,803,803,0
|
|
20240229,092600,27448982,803,803,803,803,0
|
|
20240229,092500,27448982,803,803,803,803,0
|
|
20240229,092400,27448982,803,803,803,803,2
|
|
20240229,092300,27447376,800,800,803,800,5
|
|
20240229,092200,27443367,803,803,803,803,2
|
|
20240229,092100,27441761,800,800,800,800,2
|
|
20240229,092000,27440161,803,800,805,800,2059
|
|
20240229,091900,25792938,800,800,800,799,163
|
|
20240229,091800,25662539,799,801,801,799,6283
|
|
20240229,091700,20635378,805,805,805,801,303
|
|
20240229,091600,20391480,801,805,805,801,3
|
|
20240229,091500,20389069,800,805,805,800,101
|
|
20240229,091400,20307769,806,806,806,806,2
|
|
20240229,091300,20306157,801,806,806,801,7454
|
|
20240229,091200,14334537,807,807,807,807,0
|
|
20240229,091100,14334537,807,807,807,807,0
|
|
20240229,091000,14334537,807,807,807,807,0
|
|
20240229,090900,14334537,807,807,807,807,0
|
|
20240229,090800,14334537,807,807,807,801,5
|
|
20240229,090700,14330508,801,807,807,801,319
|
|
20240229,090600,14074148,802,803,803,802,2034
|
|
20240229,090500,12442796,803,805,805,803,2820
|
|
20240229,090400,10177003,810,810,810,810,2
|
|
20240229,090300,10175383,804,804,804,804,62
|
|
20240229,090200,10125535,806,807,807,806,550
|
|
20240229,090100,9681735,805,805,805,805,0
|
|
20240229,090000,9681735,805,805,805,805,12027
|