628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192500,11905296,673,673,673,673,900
|
|
20240228,192400,11905296,673,673,673,673,0
|
|
20240228,192300,11905296,673,673,673,673,0
|
|
20240228,192200,11905296,673,673,673,673,0
|
|
20240228,192100,11905296,673,673,673,673,0
|
|
20240228,192000,11905296,673,673,673,673,0
|
|
20240228,191900,11905296,673,673,673,673,0
|
|
20240228,191800,11905296,673,673,673,673,0
|
|
20240228,191700,11905296,673,673,673,673,0
|
|
20240228,191600,11905296,673,673,673,673,0
|
|
20240228,191500,11905296,673,673,673,673,0
|
|
20240228,191400,11905296,673,673,673,673,0
|
|
20240228,191300,11905296,673,673,673,673,0
|
|
20240228,191200,11905296,673,673,673,673,0
|
|
20240228,191100,11905296,673,673,673,673,0
|
|
20240228,191000,11905296,673,673,673,673,0
|
|
20240228,190900,11905296,673,673,673,673,0
|
|
20240228,190800,11905296,673,673,673,673,0
|
|
20240228,190700,11905296,673,673,673,673,0
|
|
20240228,190600,11905296,673,673,673,673,0
|
|
20240228,190500,11905296,673,673,673,673,0
|
|
20240228,190400,11905296,673,673,673,673,0
|
|
20240228,190300,11905296,673,673,673,673,0
|
|
20240228,190200,11905296,673,673,673,673,0
|
|
20240228,190100,11905296,673,673,673,673,0
|
|
20240228,190000,11905296,673,673,673,673,0
|
|
20240228,185900,11905296,673,673,673,673,0
|
|
20240228,185800,11905296,673,673,673,673,0
|
|
20240228,185700,11905296,673,673,673,673,0
|
|
20240228,185600,11905296,673,673,673,673,0
|
|
20240228,185500,11905296,673,673,673,673,900
|
|
20240228,185400,11905296,673,673,673,673,0
|
|
20240228,185300,11905296,673,673,673,673,0
|
|
20240228,185200,11905296,673,673,673,673,0
|
|
20240228,185100,11905296,673,673,673,673,0
|
|
20240228,185000,11905296,673,673,673,673,0
|
|
20240228,184900,11905296,673,673,673,673,0
|
|
20240228,184800,11905296,673,673,673,673,0
|
|
20240228,184700,11905296,673,673,673,673,0
|
|
20240228,184600,11905296,673,673,673,673,0
|
|
20240228,184500,11905296,673,673,673,673,0
|
|
20240228,184400,11905296,673,673,673,673,0
|
|
20240228,184300,11905296,673,673,673,673,0
|
|
20240228,184200,11905296,673,673,673,673,0
|
|
20240228,184100,11905296,673,673,673,673,0
|
|
20240228,184000,11905296,673,673,673,673,0
|
|
20240228,183900,11905296,673,673,673,673,0
|
|
20240228,183800,11905296,673,673,673,673,0
|
|
20240228,183700,11905296,673,673,673,673,0
|
|
20240228,183600,11905296,673,673,673,673,0
|
|
20240228,183500,11905296,673,673,673,673,0
|
|
20240228,183400,11905296,673,673,673,673,0
|
|
20240228,183300,11905296,673,673,673,673,0
|
|
20240228,183200,11905296,673,673,673,673,0
|
|
20240228,183100,11905296,673,673,673,673,0
|
|
20240228,183000,11905296,673,673,673,673,0
|
|
20240228,182900,11905296,673,673,673,673,0
|
|
20240228,182800,11905296,673,673,673,673,0
|
|
20240228,182700,11905296,673,673,673,673,0
|
|
20240228,182600,11905296,673,673,673,673,0
|
|
20240228,182500,11905296,673,673,673,673,900
|
|
20240228,182400,11905296,673,673,673,673,0
|
|
20240228,182300,11905296,673,673,673,673,0
|
|
20240228,182200,11905296,673,673,673,673,0
|
|
20240228,182100,11905296,673,673,673,673,0
|
|
20240228,182000,11905296,673,673,673,673,0
|
|
20240228,181900,11905296,673,673,673,673,0
|
|
20240228,181800,11905296,673,673,673,673,0
|
|
20240228,181700,11905296,673,673,673,673,0
|
|
20240228,181600,11905296,673,673,673,673,0
|
|
20240228,181500,11905296,673,673,673,673,0
|
|
20240228,181400,11905296,673,673,673,673,0
|
|
20240228,181300,11905296,673,673,673,673,0
|
|
20240228,181200,11905296,673,673,673,673,0
|
|
20240228,181100,11905296,673,673,673,673,0
|
|
20240228,181000,11905296,673,673,673,673,0
|
|
20240228,180900,11905296,673,673,673,673,0
|
|
20240228,180800,11905296,673,673,673,673,0
|
|
20240228,180700,11905296,673,673,673,673,0
|
|
20240228,180600,11905296,673,673,673,673,0
|
|
20240228,180500,11905296,673,673,673,673,0
|
|
20240228,180400,11905296,673,673,673,673,0
|
|
20240228,180300,11905296,673,673,673,673,0
|
|
20240228,180200,11905296,673,673,673,673,0
|
|
20240228,180100,11905296,673,673,673,673,0
|
|
20240228,180000,11905296,673,673,673,673,0
|
|
20240228,175900,11905296,673,673,673,673,0
|
|
20240228,175800,11905296,673,673,673,673,0
|
|
20240228,175700,11905296,673,673,673,673,0
|
|
20240228,175600,11905296,673,673,673,673,0
|
|
20240228,175500,11905296,673,673,673,673,900
|
|
20240228,175400,11905296,673,673,673,673,0
|
|
20240228,175300,11905296,673,673,673,673,0
|
|
20240228,175200,11905296,673,673,673,673,0
|
|
20240228,175100,11905296,673,673,673,673,0
|
|
20240228,175000,11905296,673,673,673,673,0
|
|
20240228,174900,11905296,673,673,673,673,0
|
|
20240228,174800,11905296,673,673,673,673,0
|
|
20240228,174700,11905296,673,673,673,673,0
|
|
20240228,174600,11905296,673,673,673,673,0
|
|
20240228,174500,11905296,673,673,673,673,0
|
|
20240228,174400,11905296,673,673,673,673,0
|
|
20240228,174300,11905296,673,673,673,673,0
|
|
20240228,174200,11905296,673,673,673,673,0
|
|
20240228,174100,11905296,673,673,673,673,0
|
|
20240228,174000,11905296,673,673,673,673,0
|
|
20240228,173900,11905296,673,673,673,673,0
|
|
20240228,173800,11905296,673,673,673,673,0
|
|
20240228,173700,11905296,673,673,673,673,0
|
|
20240228,173600,11905296,673,673,673,673,0
|
|
20240228,173500,11905296,673,673,673,673,0
|
|
20240228,173400,11905296,673,673,673,673,0
|
|
20240228,173300,11905296,673,673,673,673,0
|
|
20240228,173200,11905296,673,673,673,673,0
|
|
20240228,173100,11905296,673,673,673,673,0
|
|
20240228,173000,11905296,673,673,673,673,0
|
|
20240228,172900,11905296,673,673,673,673,0
|
|
20240228,172800,11905296,673,673,673,673,0
|
|
20240228,172700,11905296,673,673,673,673,0
|
|
20240228,172600,11905296,673,673,673,673,0
|
|
20240228,172500,11905296,673,673,673,673,900
|
|
20240228,172400,11905296,673,673,673,673,0
|
|
20240228,172300,11905296,673,673,673,673,0
|
|
20240228,172200,11905296,673,673,673,673,0
|
|
20240228,172100,11905296,673,673,673,673,0
|
|
20240228,172000,11905296,673,673,673,673,0
|
|
20240228,171900,11905296,673,673,673,673,0
|
|
20240228,171800,11905296,673,673,673,673,0
|
|
20240228,171700,11905296,673,673,673,673,0
|
|
20240228,171600,11905296,673,673,673,673,0
|
|
20240228,171500,11905296,673,673,673,673,0
|
|
20240228,171400,11905296,673,673,673,673,0
|
|
20240228,171300,11905296,673,673,673,673,0
|
|
20240228,171200,11905296,673,673,673,673,0
|
|
20240228,171100,11905296,673,673,673,673,0
|
|
20240228,171000,11905296,673,673,673,673,0
|
|
20240228,170900,11905296,673,673,673,673,0
|
|
20240228,170800,11905296,673,673,673,673,0
|
|
20240228,170700,11905296,673,673,673,673,0
|
|
20240228,170600,11905296,673,673,673,673,0
|
|
20240228,170500,11905296,673,673,673,673,0
|
|
20240228,170400,11905296,673,673,673,673,0
|
|
20240228,170300,11905296,673,673,673,673,0
|
|
20240228,170200,11905296,673,673,673,673,0
|
|
20240228,170100,11905296,673,673,673,673,0
|
|
20240228,170000,11905296,673,673,673,673,0
|
|
20240228,165900,11905296,673,673,673,673,0
|
|
20240228,165800,11905296,673,673,673,673,0
|
|
20240228,165700,11905296,673,673,673,673,0
|
|
20240228,165600,11905296,673,673,673,673,0
|
|
20240228,165500,11905296,673,673,673,673,900
|
|
20240228,165400,11905296,673,673,673,673,0
|
|
20240228,165300,11905296,673,673,673,673,0
|
|
20240228,165200,11905296,673,673,673,673,0
|
|
20240228,165100,11905296,673,673,673,673,0
|
|
20240228,165000,11905296,673,673,673,673,0
|
|
20240228,164900,11905296,673,673,673,673,0
|
|
20240228,164800,11905296,673,673,673,673,0
|
|
20240228,164700,11905296,673,673,673,673,0
|
|
20240228,164600,11905296,673,673,673,673,0
|
|
20240228,164500,11905296,673,673,673,673,0
|
|
20240228,164400,11905296,673,673,673,673,0
|
|
20240228,164300,11905296,673,673,673,673,0
|
|
20240228,164200,11905296,673,673,673,673,0
|
|
20240228,164100,11905296,673,673,673,673,0
|
|
20240228,164000,11905296,673,673,673,673,0
|
|
20240228,163900,11905296,673,673,673,673,0
|
|
20240228,163800,11905296,673,673,673,673,0
|
|
20240228,163700,11905296,673,673,673,673,0
|
|
20240228,163600,11905296,673,673,673,673,0
|
|
20240228,163500,11905296,673,673,673,673,0
|
|
20240228,163400,11905296,673,673,673,673,0
|
|
20240228,163300,11905296,673,673,673,673,0
|
|
20240228,163200,11905296,673,673,673,673,0
|
|
20240228,163100,11905296,673,673,673,673,0
|
|
20240228,163000,11905296,673,673,673,673,0
|
|
20240228,162900,11905296,673,673,673,673,0
|
|
20240228,162800,11905296,673,673,673,673,0
|
|
20240228,162700,11905296,673,673,673,673,0
|
|
20240228,162600,11905296,673,673,673,673,0
|
|
20240228,162500,11905296,673,673,673,673,900
|
|
20240228,162400,11905296,673,673,673,673,0
|
|
20240228,162300,11905296,673,673,673,673,0
|
|
20240228,162200,11905296,673,673,673,673,0
|
|
20240228,162100,11905296,673,673,673,673,0
|
|
20240228,162000,11905296,673,673,673,673,0
|
|
20240228,161900,11905296,673,673,673,673,0
|
|
20240228,161800,11905296,673,673,673,673,0
|
|
20240228,161700,11905296,673,673,673,673,0
|
|
20240228,161600,11905296,673,673,673,673,0
|
|
20240228,161500,11905296,673,673,673,673,0
|
|
20240228,161400,11905296,673,673,673,673,0
|
|
20240228,161300,11905296,673,673,673,673,0
|
|
20240228,161200,11905296,673,673,673,673,0
|
|
20240228,161100,11905296,673,673,673,673,0
|
|
20240228,161000,11905296,673,673,673,673,0
|
|
20240228,160900,11905296,673,673,673,673,0
|
|
20240228,160800,11905296,673,673,673,673,0
|
|
20240228,160700,11905296,673,673,673,673,0
|
|
20240228,160600,11905296,673,673,673,673,0
|
|
20240228,160500,11905296,673,673,673,673,0
|
|
20240228,160400,11905296,673,673,673,673,0
|
|
20240228,160300,11905296,673,673,673,673,0
|
|
20240228,160200,11905296,673,673,673,673,0
|
|
20240228,160100,11905296,673,673,673,673,0
|
|
20240228,160000,11905296,673,673,673,673,0
|
|
20240228,155900,11905296,673,673,673,673,0
|
|
20240228,155800,11905296,673,673,673,673,0
|
|
20240228,155700,11905296,673,673,673,673,0
|
|
20240228,155600,11905296,673,673,673,673,0
|
|
20240228,155500,11905296,673,673,673,673,900
|
|
20240228,155400,11905296,673,673,673,673,0
|
|
20240228,155300,11905296,673,673,673,673,0
|
|
20240228,155200,11905296,673,673,673,673,0
|
|
20240228,155100,11905296,673,673,673,673,0
|
|
20240228,155000,11905296,673,673,673,673,0
|
|
20240228,154900,11905296,673,673,673,673,0
|
|
20240228,154800,11905296,673,673,673,673,0
|
|
20240228,154700,11905296,673,673,673,673,0
|
|
20240228,154600,11905296,673,673,673,673,0
|
|
20240228,154500,11905296,673,673,673,673,0
|
|
20240228,154400,11905296,673,673,673,673,0
|
|
20240228,154300,11905296,673,673,673,673,0
|
|
20240228,154200,11905296,673,673,673,673,0
|
|
20240228,154100,11905296,673,673,673,673,0
|
|
20240228,154000,11905296,673,673,673,673,0
|
|
20240228,153900,11905296,673,673,673,673,0
|
|
20240228,153800,11905296,673,673,673,673,0
|
|
20240228,153700,11905296,673,673,673,673,0
|
|
20240228,153600,11905296,673,673,673,673,0
|
|
20240228,153500,11905296,673,673,673,673,0
|
|
20240228,153400,11905296,673,673,673,673,0
|
|
20240228,153300,11905296,673,673,673,673,0
|
|
20240228,153200,11905296,673,673,673,673,0
|
|
20240228,153100,11905296,673,673,673,673,0
|
|
20240228,153000,11905296,673,673,673,673,900
|
|
20240228,152900,11299596,683,683,683,683,0
|
|
20240228,152800,11299596,683,683,683,683,0
|
|
20240228,152700,11299596,683,683,683,683,0
|
|
20240228,152600,11299596,683,683,683,683,0
|
|
20240228,152500,11299596,683,683,683,683,0
|
|
20240228,152400,11299596,683,683,683,683,0
|
|
20240228,152300,11299596,683,683,683,683,0
|
|
20240228,152200,11299596,683,683,683,683,0
|
|
20240228,152100,11299596,683,683,683,683,0
|
|
20240228,152000,11299596,683,683,683,683,0
|
|
20240228,151900,11299596,683,683,683,683,0
|
|
20240228,151800,11299596,683,683,683,683,2
|
|
20240228,151700,11298230,683,683,683,683,0
|
|
20240228,151600,11298230,683,678,683,678,70
|
|
20240228,151500,11250540,678,678,678,678,0
|
|
20240228,151400,11250540,678,678,678,678,0
|
|
20240228,151300,11250540,678,678,678,678,0
|
|
20240228,151200,11250540,678,678,678,678,0
|
|
20240228,151100,11250540,678,678,678,678,0
|
|
20240228,151000,11250540,678,678,678,678,1
|
|
20240228,150900,11249862,674,674,674,674,0
|
|
20240228,150800,11249862,674,674,674,674,0
|
|
20240228,150700,11249862,674,674,674,674,0
|
|
20240228,150600,11249862,674,675,675,674,152
|
|
20240228,150500,11147351,676,676,676,676,0
|
|
20240228,150400,11147351,676,676,676,676,0
|
|
20240228,150300,11147351,676,676,676,676,0
|
|
20240228,150200,11147351,676,676,676,676,0
|
|
20240228,150100,11147351,676,676,676,676,0
|
|
20240228,150000,11147351,676,676,676,676,0
|
|
20240228,145900,11147351,676,676,676,676,335
|
|
20240228,145800,10920891,676,676,676,676,0
|
|
20240228,145700,10920891,676,676,676,676,0
|
|
20240228,145600,10920891,676,676,676,676,0
|
|
20240228,145500,10920891,676,676,676,676,0
|
|
20240228,145400,10920891,676,676,676,676,0
|
|
20240228,145300,10920891,676,676,676,676,0
|
|
20240228,145200,10920891,676,676,676,676,391
|
|
20240228,145100,10656575,678,678,678,678,0
|
|
20240228,145000,10656575,678,678,678,678,0
|
|
20240228,144900,10656575,678,678,678,678,0
|
|
20240228,144800,10656575,678,678,678,678,0
|
|
20240228,144700,10656575,678,678,678,678,200
|
|
20240228,144600,10520975,678,678,678,678,0
|
|
20240228,144500,10520975,678,678,678,678,0
|
|
20240228,144400,10520975,678,678,678,678,0
|
|
20240228,144300,10520975,678,678,678,678,106
|
|
20240228,144200,10449107,678,678,678,678,0
|
|
20240228,144100,10449107,678,678,678,678,0
|
|
20240228,144000,10449107,678,678,678,678,0
|
|
20240228,143900,10449107,678,678,678,678,0
|
|
20240228,143800,10449107,678,678,678,678,0
|
|
20240228,143700,10449107,678,678,678,678,0
|
|
20240228,143600,10449107,678,678,678,678,0
|
|
20240228,143500,10449107,678,676,678,676,17
|
|
20240228,143400,10437613,676,676,676,676,0
|
|
20240228,143300,10437613,676,676,676,676,0
|
|
20240228,143200,10437613,676,676,676,676,0
|
|
20240228,143100,10437613,676,676,676,676,0
|
|
20240228,143000,10437613,676,676,676,676,0
|
|
20240228,142900,10437613,676,676,676,676,0
|
|
20240228,142800,10437613,676,676,676,676,0
|
|
20240228,142700,10437613,676,677,677,676,3000
|
|
20240228,142600,8409435,678,678,678,678,318
|
|
20240228,142500,8193831,678,678,678,678,3184
|
|
20240228,142400,6035079,679,679,679,679,0
|
|
20240228,142300,6035079,679,679,679,679,0
|
|
20240228,142200,6035079,679,680,680,679,148
|
|
20240228,142100,5934538,683,683,683,683,0
|
|
20240228,142000,5934538,683,683,683,683,0
|
|
20240228,141900,5934538,683,683,683,683,0
|
|
20240228,141800,5934538,683,683,683,683,0
|
|
20240228,141700,5934538,683,683,683,683,0
|
|
20240228,141600,5934538,683,683,683,683,0
|
|
20240228,141500,5934538,683,679,683,679,286
|
|
20240228,141400,5739264,682,682,682,682,0
|
|
20240228,141300,5739264,682,682,682,682,15
|
|
20240228,141200,5729034,684,684,684,684,0
|
|
20240228,141100,5729034,684,684,684,684,0
|
|
20240228,141000,5729034,684,684,684,684,0
|
|
20240228,140900,5729034,684,684,684,684,0
|
|
20240228,140800,5729034,684,684,684,684,0
|
|
20240228,140700,5729034,684,684,684,684,0
|
|
20240228,140600,5729034,684,684,684,684,0
|
|
20240228,140500,5729034,684,684,684,684,1
|
|
20240228,140400,5728350,679,679,679,679,0
|
|
20240228,140300,5728350,679,679,679,679,0
|
|
20240228,140200,5728350,679,679,679,679,0
|
|
20240228,140100,5728350,679,679,679,679,0
|
|
20240228,140000,5728350,679,679,679,679,0
|
|
20240228,135900,5728350,679,679,679,679,0
|
|
20240228,135800,5728350,679,679,679,679,0
|
|
20240228,135700,5728350,679,679,679,679,0
|
|
20240228,135600,5728350,679,679,679,679,0
|
|
20240228,135500,5728350,679,679,679,679,16
|
|
20240228,135400,5717486,683,683,683,683,0
|
|
20240228,135300,5717486,683,683,683,683,0
|
|
20240228,135200,5717486,683,683,683,683,0
|
|
20240228,135100,5717486,683,683,683,683,0
|
|
20240228,135000,5717486,683,683,683,683,0
|
|
20240228,134900,5717486,683,683,683,683,0
|
|
20240228,134800,5717486,683,683,683,683,0
|
|
20240228,134700,5717486,683,683,683,683,0
|
|
20240228,134600,5717486,683,683,683,683,0
|
|
20240228,134500,5717486,683,683,683,683,0
|
|
20240228,134400,5717486,683,683,683,683,0
|
|
20240228,134300,5717486,683,683,683,683,0
|
|
20240228,134200,5717486,683,683,683,683,0
|
|
20240228,134100,5717486,683,683,683,683,0
|
|
20240228,134000,5717486,683,683,683,683,90
|
|
20240228,133900,5656016,678,678,678,678,144
|
|
20240228,133800,5558384,680,680,680,680,0
|
|
20240228,133700,5558384,680,680,680,680,0
|
|
20240228,133600,5558384,680,680,680,680,0
|
|
20240228,133500,5558384,680,680,680,680,16
|
|
20240228,133400,5547504,682,682,682,682,0
|
|
20240228,133300,5547504,682,682,682,682,0
|
|
20240228,133200,5547504,682,682,682,682,0
|
|
20240228,133100,5547504,682,682,682,682,0
|
|
20240228,133000,5547504,682,682,682,682,32
|
|
20240228,132900,5525680,679,679,679,679,0
|
|
20240228,132800,5525680,679,679,679,679,0
|
|
20240228,132700,5525680,679,679,679,679,0
|
|
20240228,132600,5525680,679,679,679,679,0
|
|
20240228,132500,5525680,679,679,679,679,0
|
|
20240228,132400,5525680,679,679,679,679,0
|
|
20240228,132300,5525680,679,679,679,679,0
|
|
20240228,132200,5525680,679,679,679,679,0
|
|
20240228,132100,5525680,679,679,679,679,0
|
|
20240228,132000,5525680,679,679,679,679,0
|
|
20240228,131900,5525680,679,679,679,679,0
|
|
20240228,131800,5525680,679,679,679,679,0
|
|
20240228,131700,5525680,679,679,679,679,0
|
|
20240228,131600,5525680,679,679,679,679,0
|
|
20240228,131500,5525680,679,679,679,679,16
|
|
20240228,131400,5514816,684,684,684,684,0
|
|
20240228,131300,5514816,684,684,684,684,0
|
|
20240228,131200,5514816,684,684,684,684,0
|
|
20240228,131100,5514816,684,684,684,684,0
|
|
20240228,131000,5514816,684,684,684,684,0
|
|
20240228,130900,5514816,684,684,684,684,0
|
|
20240228,130800,5514816,684,684,684,684,0
|
|
20240228,130700,5514816,684,684,684,684,0
|
|
20240228,130600,5514816,684,684,684,684,0
|
|
20240228,130500,5514816,684,684,684,684,0
|
|
20240228,130400,5514816,684,684,684,684,0
|
|
20240228,130300,5514816,684,684,684,684,0
|
|
20240228,130200,5514816,684,684,684,684,0
|
|
20240228,130100,5514816,684,684,684,684,1
|
|
20240228,130000,5514132,679,679,679,679,0
|
|
20240228,125900,5514132,679,679,679,679,0
|
|
20240228,125800,5514132,679,679,679,679,0
|
|
20240228,125700,5514132,679,679,679,679,0
|
|
20240228,125600,5514132,679,679,679,679,0
|
|
20240228,125500,5514132,679,679,679,679,16
|
|
20240228,125400,5503268,683,683,683,683,0
|
|
20240228,125300,5503268,683,683,683,683,0
|
|
20240228,125200,5503268,683,683,683,683,0
|
|
20240228,125100,5503268,683,683,683,683,0
|
|
20240228,125000,5503268,683,683,683,683,0
|
|
20240228,124900,5503268,683,683,683,683,0
|
|
20240228,124800,5503268,683,683,683,683,0
|
|
20240228,124700,5503268,683,683,683,683,0
|
|
20240228,124600,5503268,683,683,683,683,0
|
|
20240228,124500,5503268,683,683,683,683,0
|
|
20240228,124400,5503268,683,683,683,683,0
|
|
20240228,124300,5503268,683,683,683,683,0
|
|
20240228,124200,5503268,683,683,683,683,0
|
|
20240228,124100,5503268,683,683,683,683,0
|
|
20240228,124000,5503268,683,683,683,683,0
|
|
20240228,123900,5503268,683,683,683,683,0
|
|
20240228,123800,5503268,683,683,683,683,0
|
|
20240228,123700,5503268,683,683,683,683,0
|
|
20240228,123600,5503268,683,683,683,683,0
|
|
20240228,123500,5503268,683,678,683,678,106
|
|
20240228,123400,5430950,682,682,682,682,86
|
|
20240228,123300,5372298,684,684,684,684,0
|
|
20240228,123200,5372298,684,684,684,684,0
|
|
20240228,123100,5372298,684,684,684,684,0
|
|
20240228,123000,5372298,684,684,684,684,0
|
|
20240228,122900,5372298,684,684,684,684,0
|
|
20240228,122800,5372298,684,684,684,684,0
|
|
20240228,122700,5372298,684,684,684,684,0
|
|
20240228,122600,5372298,684,684,684,684,0
|
|
20240228,122500,5372298,684,684,684,684,0
|
|
20240228,122400,5372298,684,684,684,684,0
|
|
20240228,122300,5372298,684,684,684,684,0
|
|
20240228,122200,5372298,684,684,684,684,0
|
|
20240228,122100,5372298,684,684,684,684,0
|
|
20240228,122000,5372298,684,684,684,684,0
|
|
20240228,121900,5372298,684,684,684,684,0
|
|
20240228,121800,5372298,684,684,684,684,0
|
|
20240228,121700,5372298,684,684,684,684,1
|
|
20240228,121600,5371614,675,675,675,675,0
|
|
20240228,121500,5371614,675,675,675,675,16
|
|
20240228,121400,5360814,686,686,686,686,0
|
|
20240228,121300,5360814,686,686,686,686,0
|
|
20240228,121200,5360814,686,686,686,686,0
|
|
20240228,121100,5360814,686,686,686,686,0
|
|
20240228,121000,5360814,686,686,686,686,0
|
|
20240228,120900,5360814,686,686,686,686,0
|
|
20240228,120800,5360814,686,686,686,686,0
|
|
20240228,120700,5360814,686,686,686,686,0
|
|
20240228,120600,5360814,686,686,686,686,0
|
|
20240228,120500,5360814,686,686,686,686,0
|
|
20240228,120400,5360814,686,686,686,686,0
|
|
20240228,120300,5360814,686,686,686,686,0
|
|
20240228,120200,5360814,686,686,686,686,0
|
|
20240228,120100,5360814,686,686,686,686,0
|
|
20240228,120000,5360814,686,686,686,686,0
|
|
20240228,115900,5360814,686,686,686,686,0
|
|
20240228,115800,5360814,686,686,686,686,0
|
|
20240228,115700,5360814,686,686,686,686,1
|
|
20240228,115600,5360128,679,679,679,679,0
|
|
20240228,115500,5360128,679,679,679,679,16
|
|
20240228,115400,5349264,687,687,687,687,0
|
|
20240228,115300,5349264,687,687,687,687,0
|
|
20240228,115200,5349264,687,687,687,687,0
|
|
20240228,115100,5349264,687,687,687,687,0
|
|
20240228,115000,5349264,687,687,687,687,0
|
|
20240228,114900,5349264,687,687,687,687,0
|
|
20240228,114800,5349264,687,687,687,687,0
|
|
20240228,114700,5349264,687,687,687,687,0
|
|
20240228,114600,5349264,687,687,687,687,0
|
|
20240228,114500,5349264,687,687,687,687,0
|
|
20240228,114400,5349264,687,687,687,687,1
|
|
20240228,114300,5348577,687,687,687,687,0
|
|
20240228,114200,5348577,687,687,687,687,0
|
|
20240228,114100,5348577,687,687,687,687,2
|
|
20240228,114000,5347203,687,687,687,687,0
|
|
20240228,113900,5347203,687,687,687,687,0
|
|
20240228,113800,5347203,687,687,687,687,2
|
|
20240228,113700,5345829,687,687,687,687,2
|
|
20240228,113600,5344455,687,687,687,687,1
|
|
20240228,113500,5343768,687,687,687,687,18
|
|
20240228,113400,5331402,687,687,687,687,2
|
|
20240228,113300,5330028,687,687,687,687,0
|
|
20240228,113200,5330028,687,687,687,687,0
|
|
20240228,113100,5330028,687,687,687,687,2
|
|
20240228,113000,5328654,687,687,687,687,2
|
|
20240228,112900,5327280,687,687,687,687,2
|
|
20240228,112800,5325906,687,689,689,687,32
|
|
20240228,112700,5303862,687,687,687,687,2
|
|
20240228,112600,5302488,687,687,687,687,0
|
|
20240228,112500,5302488,687,687,687,687,0
|
|
20240228,112400,5302488,687,687,687,687,0
|
|
20240228,112300,5302488,687,687,687,687,0
|
|
20240228,112200,5302488,687,687,687,687,1
|
|
20240228,112100,5301801,686,686,686,686,0
|
|
20240228,112000,5301801,686,686,686,686,0
|
|
20240228,111900,5301801,686,686,686,686,0
|
|
20240228,111800,5301801,686,686,686,686,0
|
|
20240228,111700,5301801,686,686,686,686,0
|
|
20240228,111600,5301801,686,686,686,686,0
|
|
20240228,111500,5301801,686,686,686,686,16
|
|
20240228,111400,5290825,689,689,689,689,0
|
|
20240228,111300,5290825,689,689,689,689,0
|
|
20240228,111200,5290825,689,689,689,689,0
|
|
20240228,111100,5290825,689,689,689,689,0
|
|
20240228,111000,5290825,689,689,689,689,0
|
|
20240228,110900,5290825,689,689,689,689,0
|
|
20240228,110800,5290825,689,689,689,689,0
|
|
20240228,110700,5290825,689,689,689,689,0
|
|
20240228,110600,5290825,689,689,689,689,0
|
|
20240228,110500,5290825,689,689,689,689,0
|
|
20240228,110400,5290825,689,689,689,689,0
|
|
20240228,110300,5290825,689,689,689,689,0
|
|
20240228,110200,5290825,689,689,689,689,0
|
|
20240228,110100,5290825,689,689,689,689,0
|
|
20240228,110000,5290825,689,689,689,689,0
|
|
20240228,105900,5290825,689,689,689,689,0
|
|
20240228,105800,5290825,689,689,689,689,0
|
|
20240228,105700,5290825,689,689,689,689,0
|
|
20240228,105600,5290825,689,689,689,689,1
|
|
20240228,105500,5290136,686,686,686,686,16
|
|
20240228,105400,5279160,686,686,686,686,0
|
|
20240228,105300,5279160,686,686,686,686,0
|
|
20240228,105200,5279160,686,686,686,686,0
|
|
20240228,105100,5279160,686,686,686,686,0
|
|
20240228,105000,5279160,686,686,686,686,0
|
|
20240228,104900,5279160,686,686,686,686,0
|
|
20240228,104800,5279160,686,686,686,686,0
|
|
20240228,104700,5279160,686,686,686,686,0
|
|
20240228,104600,5279160,686,686,686,686,0
|
|
20240228,104500,5279160,686,686,686,686,0
|
|
20240228,104400,5279160,686,686,686,686,0
|
|
20240228,104300,5279160,686,686,686,686,0
|
|
20240228,104200,5279160,686,686,686,686,0
|
|
20240228,104100,5279160,686,686,686,686,0
|
|
20240228,104000,5279160,686,686,686,686,0
|
|
20240228,103900,5279160,686,686,686,686,0
|
|
20240228,103800,5279160,686,686,686,686,0
|
|
20240228,103700,5279160,686,686,686,686,0
|
|
20240228,103600,5279160,686,686,686,686,255
|
|
20240228,103500,5104230,686,686,686,686,20
|
|
20240228,103400,5090510,689,689,689,689,0
|
|
20240228,103300,5090510,689,686,689,686,3
|
|
20240228,103200,5088446,689,689,689,689,1
|
|
20240228,103100,5087757,686,686,686,686,3
|
|
20240228,103000,5085699,685,685,685,685,0
|
|
20240228,102900,5085699,685,684,685,684,19
|
|
20240228,102800,5072688,685,685,685,685,0
|
|
20240228,102700,5072688,685,685,685,685,0
|
|
20240228,102600,5072688,685,685,685,685,0
|
|
20240228,102500,5072688,685,685,685,685,0
|
|
20240228,102400,5072688,685,685,685,685,0
|
|
20240228,102300,5072688,685,685,685,685,0
|
|
20240228,102200,5072688,685,685,685,685,0
|
|
20240228,102100,5072688,685,685,685,685,0
|
|
20240228,102000,5072688,685,685,685,685,0
|
|
20240228,101900,5072688,685,685,685,685,0
|
|
20240228,101800,5072688,685,685,685,685,0
|
|
20240228,101700,5072688,685,685,685,685,0
|
|
20240228,101600,5072688,685,685,685,685,0
|
|
20240228,101500,5072688,685,685,685,685,1
|
|
20240228,101400,5072003,689,689,689,689,0
|
|
20240228,101300,5072003,689,689,689,689,0
|
|
20240228,101200,5072003,689,689,689,689,0
|
|
20240228,101100,5072003,689,689,689,689,2
|
|
20240228,101000,5070625,690,690,690,690,0
|
|
20240228,100900,5070625,690,690,690,690,0
|
|
20240228,100800,5070625,690,690,690,690,0
|
|
20240228,100700,5070625,690,690,690,690,240
|
|
20240228,100600,4905025,690,690,690,690,33
|
|
20240228,100500,4882255,690,685,690,685,383
|
|
20240228,100400,4619509,685,685,685,685,9
|
|
20240228,100300,4613344,685,685,686,685,178
|
|
20240228,100200,4491241,685,685,685,685,14
|
|
20240228,100100,4481651,685,685,685,685,0
|
|
20240228,100000,4481651,685,685,685,685,0
|
|
20240228,095900,4481651,685,685,685,685,1
|
|
20240228,095800,4480966,685,685,685,685,0
|
|
20240228,095700,4480966,685,685,685,685,0
|
|
20240228,095600,4480966,685,685,685,685,0
|
|
20240228,095500,4480966,685,679,685,679,17
|
|
20240228,095400,4469417,679,679,679,679,0
|
|
20240228,095300,4469417,679,679,679,679,0
|
|
20240228,095200,4469417,679,679,679,679,0
|
|
20240228,095100,4469417,679,679,679,679,0
|
|
20240228,095000,4469417,679,679,679,679,0
|
|
20240228,094900,4469417,679,679,679,679,0
|
|
20240228,094800,4469417,679,680,680,679,4900
|
|
20240228,094700,1142301,686,686,686,686,0
|
|
20240228,094600,1142301,686,686,686,686,0
|
|
20240228,094500,1142301,686,686,686,686,0
|
|
20240228,094400,1142301,686,686,686,686,1
|
|
20240228,094300,1141615,686,686,686,686,0
|
|
20240228,094200,1141615,686,686,686,686,0
|
|
20240228,094100,1141615,686,685,686,685,100
|
|
20240228,094000,1073101,685,685,685,685,1
|
|
20240228,093900,1072416,684,684,684,684,0
|
|
20240228,093800,1072416,684,684,684,684,1
|
|
20240228,093700,1071732,679,679,679,679,0
|
|
20240228,093600,1071732,679,679,679,679,0
|
|
20240228,093500,1071732,679,679,679,679,16
|
|
20240228,093400,1060868,680,680,680,680,57
|
|
20240228,093300,1022108,680,680,680,680,0
|
|
20240228,093200,1022108,680,680,680,680,0
|
|
20240228,093100,1022108,680,680,680,680,0
|
|
20240228,093000,1022108,680,680,680,680,0
|
|
20240228,092900,1022108,680,680,680,680,0
|
|
20240228,092800,1022108,680,680,680,680,0
|
|
20240228,092700,1022108,680,680,680,680,0
|
|
20240228,092600,1022108,680,680,680,680,0
|
|
20240228,092500,1022108,680,680,680,680,0
|
|
20240228,092400,1022108,680,680,680,680,0
|
|
20240228,092300,1022108,680,680,680,680,0
|
|
20240228,092200,1022108,680,680,680,680,0
|
|
20240228,092100,1022108,680,680,680,680,0
|
|
20240228,092000,1022108,680,680,680,680,0
|
|
20240228,091900,1022108,680,680,680,680,0
|
|
20240228,091800,1022108,680,680,680,680,0
|
|
20240228,091700,1022108,680,680,680,680,0
|
|
20240228,091600,1022108,680,680,680,680,0
|
|
20240228,091500,1022108,680,680,680,680,17
|
|
20240228,091400,1010548,684,684,684,684,0
|
|
20240228,091300,1010548,684,684,684,684,0
|
|
20240228,091200,1010548,684,684,684,684,2
|
|
20240228,091100,1009180,684,684,684,684,0
|
|
20240228,091000,1009180,684,684,684,684,1
|
|
20240228,090900,1008496,684,684,684,684,0
|
|
20240228,090800,1008496,684,684,684,684,0
|
|
20240228,090700,1008496,684,684,684,684,0
|
|
20240228,090600,1008496,684,684,684,684,0
|
|
20240228,090500,1008496,684,684,684,684,57
|
|
20240228,090400,969508,684,684,684,684,57
|
|
20240228,090300,930520,684,684,684,684,57
|
|
20240228,090200,891532,684,684,684,684,1
|
|
20240228,090100,890848,679,679,679,679,0
|
|
20240228,090000,890848,679,679,679,679,1297
|