628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192500,62600677,681,681,681,681,3880
|
|
20240229,192400,62600677,681,681,681,681,0
|
|
20240229,192300,62600677,681,681,681,681,0
|
|
20240229,192200,62600677,681,681,681,681,0
|
|
20240229,192100,62600677,681,681,681,681,0
|
|
20240229,192000,62600677,681,681,681,681,0
|
|
20240229,191900,62600677,681,681,681,681,0
|
|
20240229,191800,62600677,681,681,681,681,0
|
|
20240229,191700,62600677,681,681,681,681,0
|
|
20240229,191600,62600677,681,681,681,681,0
|
|
20240229,191500,62600677,681,681,681,681,0
|
|
20240229,191400,62600677,681,681,681,681,0
|
|
20240229,191300,62600677,681,681,681,681,0
|
|
20240229,191200,62600677,681,681,681,681,0
|
|
20240229,191100,62600677,681,681,681,681,0
|
|
20240229,191000,62600677,681,681,681,681,0
|
|
20240229,190900,62600677,681,681,681,681,0
|
|
20240229,190800,62600677,681,681,681,681,0
|
|
20240229,190700,62600677,681,681,681,681,0
|
|
20240229,190600,62600677,681,681,681,681,0
|
|
20240229,190500,62600677,681,681,681,681,0
|
|
20240229,190400,62600677,681,681,681,681,0
|
|
20240229,190300,62600677,681,681,681,681,0
|
|
20240229,190200,62600677,681,681,681,681,0
|
|
20240229,190100,62600677,681,681,681,681,0
|
|
20240229,190000,62600677,681,681,681,681,0
|
|
20240229,185900,62600677,681,681,681,681,0
|
|
20240229,185800,62600677,681,681,681,681,0
|
|
20240229,185700,62600677,681,681,681,681,0
|
|
20240229,185600,62600677,681,681,681,681,0
|
|
20240229,185500,62600677,681,681,681,681,3880
|
|
20240229,185400,62600677,681,681,681,681,0
|
|
20240229,185300,62600677,681,681,681,681,0
|
|
20240229,185200,62600677,681,681,681,681,0
|
|
20240229,185100,62600677,681,681,681,681,0
|
|
20240229,185000,62600677,681,681,681,681,0
|
|
20240229,184900,62600677,681,681,681,681,0
|
|
20240229,184800,62600677,681,681,681,681,0
|
|
20240229,184700,62600677,681,681,681,681,0
|
|
20240229,184600,62600677,681,681,681,681,0
|
|
20240229,184500,62600677,681,681,681,681,0
|
|
20240229,184400,62600677,681,681,681,681,0
|
|
20240229,184300,62600677,681,681,681,681,0
|
|
20240229,184200,62600677,681,681,681,681,0
|
|
20240229,184100,62600677,681,681,681,681,0
|
|
20240229,184000,62600677,681,681,681,681,0
|
|
20240229,183900,62600677,681,681,681,681,0
|
|
20240229,183800,62600677,681,681,681,681,0
|
|
20240229,183700,62600677,681,681,681,681,0
|
|
20240229,183600,62600677,681,681,681,681,0
|
|
20240229,183500,62600677,681,681,681,681,0
|
|
20240229,183400,62600677,681,681,681,681,0
|
|
20240229,183300,62600677,681,681,681,681,0
|
|
20240229,183200,62600677,681,681,681,681,0
|
|
20240229,183100,62600677,681,681,681,681,0
|
|
20240229,183000,62600677,681,681,681,681,0
|
|
20240229,182900,62600677,681,681,681,681,0
|
|
20240229,182800,62600677,681,681,681,681,0
|
|
20240229,182700,62600677,681,681,681,681,0
|
|
20240229,182600,62600677,681,681,681,681,0
|
|
20240229,182500,62600677,681,681,681,681,3880
|
|
20240229,182400,62600677,681,681,681,681,0
|
|
20240229,182300,62600677,681,681,681,681,0
|
|
20240229,182200,62600677,681,681,681,681,0
|
|
20240229,182100,62600677,681,681,681,681,0
|
|
20240229,182000,62600677,681,681,681,681,0
|
|
20240229,181900,62600677,681,681,681,681,0
|
|
20240229,181800,62600677,681,681,681,681,0
|
|
20240229,181700,62600677,681,681,681,681,0
|
|
20240229,181600,62600677,681,681,681,681,0
|
|
20240229,181500,62600677,681,681,681,681,0
|
|
20240229,181400,62600677,681,681,681,681,0
|
|
20240229,181300,62600677,681,681,681,681,0
|
|
20240229,181200,62600677,681,681,681,681,0
|
|
20240229,181100,62600677,681,681,681,681,0
|
|
20240229,181000,62600677,681,681,681,681,0
|
|
20240229,180900,62600677,681,681,681,681,0
|
|
20240229,180800,62600677,681,681,681,681,0
|
|
20240229,180700,62600677,681,681,681,681,0
|
|
20240229,180600,62600677,681,681,681,681,0
|
|
20240229,180500,62600677,681,681,681,681,0
|
|
20240229,180400,62600677,681,681,681,681,0
|
|
20240229,180300,62600677,681,681,681,681,0
|
|
20240229,180200,62600677,681,681,681,681,0
|
|
20240229,180100,62600677,681,681,681,681,0
|
|
20240229,180000,62600677,681,681,681,681,0
|
|
20240229,175900,62600677,681,681,681,681,0
|
|
20240229,175800,62600677,681,681,681,681,0
|
|
20240229,175700,62600677,681,681,681,681,0
|
|
20240229,175600,62600677,681,681,681,681,0
|
|
20240229,175500,62600677,681,681,681,681,3880
|
|
20240229,175400,62600677,681,681,681,681,0
|
|
20240229,175300,62600677,681,681,681,681,0
|
|
20240229,175200,62600677,681,681,681,681,0
|
|
20240229,175100,62600677,681,681,681,681,0
|
|
20240229,175000,62600677,681,681,681,681,0
|
|
20240229,174900,62600677,681,681,681,681,0
|
|
20240229,174800,62600677,681,681,681,681,0
|
|
20240229,174700,62600677,681,681,681,681,0
|
|
20240229,174600,62600677,681,681,681,681,0
|
|
20240229,174500,62600677,681,681,681,681,0
|
|
20240229,174400,62600677,681,681,681,681,0
|
|
20240229,174300,62600677,681,681,681,681,0
|
|
20240229,174200,62600677,681,681,681,681,0
|
|
20240229,174100,62600677,681,681,681,681,0
|
|
20240229,174000,62600677,681,681,681,681,0
|
|
20240229,173900,62600677,681,681,681,681,0
|
|
20240229,173800,62600677,681,681,681,681,0
|
|
20240229,173700,62600677,681,681,681,681,0
|
|
20240229,173600,62600677,681,681,681,681,0
|
|
20240229,173500,62600677,681,681,681,681,0
|
|
20240229,173400,62600677,681,681,681,681,0
|
|
20240229,173300,62600677,681,681,681,681,0
|
|
20240229,173200,62600677,681,681,681,681,0
|
|
20240229,173100,62600677,681,681,681,681,0
|
|
20240229,173000,62600677,681,681,681,681,0
|
|
20240229,172900,62600677,681,681,681,681,0
|
|
20240229,172800,62600677,681,681,681,681,0
|
|
20240229,172700,62600677,681,681,681,681,0
|
|
20240229,172600,62600677,681,681,681,681,0
|
|
20240229,172500,62600677,681,681,681,681,3880
|
|
20240229,172400,62600677,681,681,681,681,0
|
|
20240229,172300,62600677,681,681,681,681,0
|
|
20240229,172200,62600677,681,681,681,681,0
|
|
20240229,172100,62600677,681,681,681,681,0
|
|
20240229,172000,62600677,681,681,681,681,0
|
|
20240229,171900,62600677,681,681,681,681,0
|
|
20240229,171800,62600677,681,681,681,681,0
|
|
20240229,171700,62600677,681,681,681,681,0
|
|
20240229,171600,62600677,681,681,681,681,0
|
|
20240229,171500,62600677,681,681,681,681,0
|
|
20240229,171400,62600677,681,681,681,681,0
|
|
20240229,171300,62600677,681,681,681,681,0
|
|
20240229,171200,62600677,681,681,681,681,0
|
|
20240229,171100,62600677,681,681,681,681,0
|
|
20240229,171000,62600677,681,681,681,681,0
|
|
20240229,170900,62600677,681,681,681,681,0
|
|
20240229,170800,62600677,681,681,681,681,0
|
|
20240229,170700,62600677,681,681,681,681,0
|
|
20240229,170600,62600677,681,681,681,681,0
|
|
20240229,170500,62600677,681,681,681,681,0
|
|
20240229,170400,62600677,681,681,681,681,0
|
|
20240229,170300,62600677,681,681,681,681,0
|
|
20240229,170200,62600677,681,681,681,681,0
|
|
20240229,170100,62600677,681,681,681,681,0
|
|
20240229,170000,62600677,681,681,681,681,0
|
|
20240229,165900,62600677,681,681,681,681,0
|
|
20240229,165800,62600677,681,681,681,681,0
|
|
20240229,165700,62600677,681,681,681,681,0
|
|
20240229,165600,62600677,681,681,681,681,0
|
|
20240229,165500,62600677,681,681,681,681,3880
|
|
20240229,165400,62600677,681,681,681,681,0
|
|
20240229,165300,62600677,681,681,681,681,0
|
|
20240229,165200,62600677,681,681,681,681,0
|
|
20240229,165100,62600677,681,681,681,681,0
|
|
20240229,165000,62600677,681,681,681,681,0
|
|
20240229,164900,62600677,681,681,681,681,0
|
|
20240229,164800,62600677,681,681,681,681,0
|
|
20240229,164700,62600677,681,681,681,681,0
|
|
20240229,164600,62600677,681,681,681,681,0
|
|
20240229,164500,62600677,681,681,681,681,0
|
|
20240229,164400,62600677,681,681,681,681,0
|
|
20240229,164300,62600677,681,681,681,681,0
|
|
20240229,164200,62600677,681,681,681,681,0
|
|
20240229,164100,62600677,681,681,681,681,0
|
|
20240229,164000,62600677,681,681,681,681,0
|
|
20240229,163900,62600677,681,681,681,681,0
|
|
20240229,163800,62600677,681,681,681,681,0
|
|
20240229,163700,62600677,681,681,681,681,0
|
|
20240229,163600,62600677,681,681,681,681,0
|
|
20240229,163500,62600677,681,681,681,681,0
|
|
20240229,163400,62600677,681,681,681,681,0
|
|
20240229,163300,62600677,681,681,681,681,0
|
|
20240229,163200,62600677,681,681,681,681,0
|
|
20240229,163100,62600677,681,681,681,681,0
|
|
20240229,163000,62600677,681,681,681,681,0
|
|
20240229,162900,62600677,681,681,681,681,0
|
|
20240229,162800,62600677,681,681,681,681,0
|
|
20240229,162700,62600677,681,681,681,681,0
|
|
20240229,162600,62600677,681,681,681,681,0
|
|
20240229,162500,62600677,681,681,681,681,3880
|
|
20240229,162400,62600677,681,681,681,681,0
|
|
20240229,162300,62600677,681,681,681,681,0
|
|
20240229,162200,62600677,681,681,681,681,0
|
|
20240229,162100,62600677,681,681,681,681,0
|
|
20240229,162000,62600677,681,681,681,681,0
|
|
20240229,161900,62600677,681,681,681,681,0
|
|
20240229,161800,62600677,681,681,681,681,0
|
|
20240229,161700,62600677,681,681,681,681,0
|
|
20240229,161600,62600677,681,681,681,681,0
|
|
20240229,161500,62600677,681,681,681,681,0
|
|
20240229,161400,62600677,681,681,681,681,0
|
|
20240229,161300,62600677,681,681,681,681,0
|
|
20240229,161200,62600677,681,681,681,681,0
|
|
20240229,161100,62600677,681,681,681,681,0
|
|
20240229,161000,62600677,681,681,681,681,0
|
|
20240229,160900,62600677,681,681,681,681,0
|
|
20240229,160800,62600677,681,681,681,681,0
|
|
20240229,160700,62600677,681,681,681,681,0
|
|
20240229,160600,62600677,681,681,681,681,0
|
|
20240229,160500,62600677,681,681,681,681,0
|
|
20240229,160400,62600677,681,681,681,681,0
|
|
20240229,160300,62600677,681,681,681,681,0
|
|
20240229,160200,62600677,681,681,681,681,0
|
|
20240229,160100,62600677,681,681,681,681,0
|
|
20240229,160000,62600677,681,681,681,681,0
|
|
20240229,155900,62600677,681,681,681,681,0
|
|
20240229,155800,62600677,681,681,681,681,0
|
|
20240229,155700,62600677,681,681,681,681,0
|
|
20240229,155600,62600677,681,681,681,681,0
|
|
20240229,155500,62600677,681,681,681,681,3880
|
|
20240229,155400,62600677,681,681,681,681,0
|
|
20240229,155300,62600677,681,681,681,681,0
|
|
20240229,155200,62600677,681,681,681,681,0
|
|
20240229,155100,62600677,681,681,681,681,0
|
|
20240229,155000,62600677,681,681,681,681,0
|
|
20240229,154900,62600677,681,681,681,681,0
|
|
20240229,154800,62600677,681,681,681,681,0
|
|
20240229,154700,62600677,681,681,681,681,0
|
|
20240229,154600,62600677,681,681,681,681,0
|
|
20240229,154500,62600677,681,681,681,681,0
|
|
20240229,154400,62600677,681,681,681,681,0
|
|
20240229,154300,62600677,681,681,681,681,0
|
|
20240229,154200,62600677,681,681,681,681,0
|
|
20240229,154100,62600677,681,681,681,681,0
|
|
20240229,154000,62600677,681,681,681,681,0
|
|
20240229,153900,62600677,681,681,681,681,0
|
|
20240229,153800,62600677,681,681,681,681,0
|
|
20240229,153700,62600677,681,681,681,681,0
|
|
20240229,153600,62600677,681,681,681,681,0
|
|
20240229,153500,62600677,681,681,681,681,0
|
|
20240229,153400,62600677,681,681,681,681,0
|
|
20240229,153300,62600677,681,681,681,681,0
|
|
20240229,153200,62600677,681,681,681,681,0
|
|
20240229,153100,62600677,681,681,681,681,0
|
|
20240229,153000,62600677,681,681,681,681,3880
|
|
20240229,152900,59958397,682,682,682,682,0
|
|
20240229,152800,59958397,682,682,682,682,0
|
|
20240229,152700,59958397,682,682,682,682,0
|
|
20240229,152600,59958397,682,682,682,682,0
|
|
20240229,152500,59958397,682,682,682,682,0
|
|
20240229,152400,59958397,682,682,682,682,0
|
|
20240229,152300,59958397,682,682,682,682,0
|
|
20240229,152200,59958397,682,682,682,682,0
|
|
20240229,152100,59958397,682,682,682,682,0
|
|
20240229,152000,59958397,682,682,682,682,0
|
|
20240229,151900,59958397,682,682,682,682,1
|
|
20240229,151800,59957715,681,681,681,681,0
|
|
20240229,151700,59957715,681,681,681,681,0
|
|
20240229,151600,59957715,681,681,681,681,11
|
|
20240229,151500,59950224,681,681,681,681,0
|
|
20240229,151400,59950224,681,681,681,681,49
|
|
20240229,151300,59916855,681,681,681,681,0
|
|
20240229,151200,59916855,681,681,681,681,0
|
|
20240229,151100,59916855,681,681,681,681,11
|
|
20240229,151000,59909364,681,681,681,681,0
|
|
20240229,150900,59909364,681,681,681,681,1
|
|
20240229,150800,59908683,682,682,682,682,1
|
|
20240229,150700,59908001,681,681,681,681,0
|
|
20240229,150600,59908001,681,681,681,681,0
|
|
20240229,150500,59908001,681,681,681,681,0
|
|
20240229,150400,59908001,681,681,681,681,0
|
|
20240229,150300,59908001,681,681,681,681,1
|
|
20240229,150200,59907320,681,681,681,681,0
|
|
20240229,150100,59907320,681,681,681,681,50
|
|
20240229,150000,59873270,682,682,682,682,0
|
|
20240229,145900,59873270,682,682,682,682,0
|
|
20240229,145800,59873270,682,682,682,682,0
|
|
20240229,145700,59873270,682,682,682,682,0
|
|
20240229,145600,59873270,682,682,682,682,0
|
|
20240229,145500,59873270,682,682,682,682,0
|
|
20240229,145400,59873270,682,682,682,682,0
|
|
20240229,145300,59873270,682,682,682,682,0
|
|
20240229,145200,59873270,682,682,682,682,0
|
|
20240229,145100,59873270,682,682,682,682,0
|
|
20240229,145000,59873270,682,682,682,682,1
|
|
20240229,144900,59872588,681,681,681,681,0
|
|
20240229,144800,59872588,681,681,681,681,0
|
|
20240229,144700,59872588,681,681,681,681,0
|
|
20240229,144600,59872588,681,681,681,681,100
|
|
20240229,144500,59804488,681,681,681,681,403
|
|
20240229,144400,59530045,681,681,681,681,0
|
|
20240229,144300,59530045,681,681,681,681,0
|
|
20240229,144200,59530045,681,681,681,681,0
|
|
20240229,144100,59530045,681,681,681,681,0
|
|
20240229,144000,59530045,681,681,681,681,0
|
|
20240229,143900,59530045,681,681,681,681,0
|
|
20240229,143800,59530045,681,681,681,681,0
|
|
20240229,143700,59530045,681,681,681,681,0
|
|
20240229,143600,59530045,681,681,681,681,0
|
|
20240229,143500,59530045,681,681,681,681,0
|
|
20240229,143400,59530045,681,681,681,681,0
|
|
20240229,143300,59530045,681,681,681,681,0
|
|
20240229,143200,59530045,681,681,681,681,4
|
|
20240229,143100,59527321,681,681,681,681,0
|
|
20240229,143000,59527321,681,681,681,681,0
|
|
20240229,142900,59527321,681,681,681,681,0
|
|
20240229,142800,59527321,681,681,681,681,0
|
|
20240229,142700,59527321,681,681,681,681,0
|
|
20240229,142600,59527321,681,681,681,681,0
|
|
20240229,142500,59527321,681,681,681,681,0
|
|
20240229,142400,59527321,681,681,681,681,0
|
|
20240229,142300,59527321,681,681,681,681,3
|
|
20240229,142200,59525278,681,681,681,681,2
|
|
20240229,142100,59523916,681,681,681,681,99
|
|
20240229,142000,59456497,681,681,681,681,82
|
|
20240229,141900,59400655,682,682,682,682,0
|
|
20240229,141800,59400655,682,682,682,682,0
|
|
20240229,141700,59400655,682,682,682,682,0
|
|
20240229,141600,59400655,682,682,682,682,0
|
|
20240229,141500,59400655,682,682,682,682,0
|
|
20240229,141400,59400655,682,682,682,682,0
|
|
20240229,141300,59400655,682,682,682,682,2
|
|
20240229,141200,59399291,682,682,682,682,0
|
|
20240229,141100,59399291,682,682,682,682,0
|
|
20240229,141000,59399291,682,682,682,682,0
|
|
20240229,140900,59399291,682,682,682,682,0
|
|
20240229,140800,59399291,682,682,682,682,0
|
|
20240229,140700,59399291,682,682,682,682,0
|
|
20240229,140600,59399291,682,682,682,682,0
|
|
20240229,140500,59399291,682,682,682,682,0
|
|
20240229,140400,59399291,682,682,682,682,0
|
|
20240229,140300,59399291,682,682,682,682,0
|
|
20240229,140200,59399291,682,682,682,682,1
|
|
20240229,140100,59398609,681,681,681,681,0
|
|
20240229,140000,59398609,681,681,681,681,414
|
|
20240229,135900,59116675,682,682,682,682,0
|
|
20240229,135800,59116675,682,682,682,682,0
|
|
20240229,135700,59116675,682,682,682,682,0
|
|
20240229,135600,59116675,682,682,682,682,0
|
|
20240229,135500,59116675,682,682,682,682,0
|
|
20240229,135400,59116675,682,682,682,682,0
|
|
20240229,135300,59116675,682,682,682,682,0
|
|
20240229,135200,59116675,682,682,682,682,0
|
|
20240229,135100,59116675,682,681,682,681,672
|
|
20240229,135000,58659032,681,681,681,681,8
|
|
20240229,134900,58653584,681,681,681,681,0
|
|
20240229,134800,58653584,681,681,681,681,0
|
|
20240229,134700,58653584,681,681,681,681,0
|
|
20240229,134600,58653584,681,681,681,681,0
|
|
20240229,134500,58653584,681,681,681,681,0
|
|
20240229,134400,58653584,681,681,681,681,0
|
|
20240229,134300,58653584,681,681,681,681,2
|
|
20240229,134200,58652222,678,678,678,678,0
|
|
20240229,134100,58652222,678,678,678,678,0
|
|
20240229,134000,58652222,678,678,678,678,50
|
|
20240229,133900,58618322,681,681,681,681,0
|
|
20240229,133800,58618322,681,681,681,681,0
|
|
20240229,133700,58618322,681,681,681,681,0
|
|
20240229,133600,58618322,681,681,681,681,0
|
|
20240229,133500,58618322,681,681,681,681,0
|
|
20240229,133400,58618322,681,681,681,681,0
|
|
20240229,133300,58618322,681,681,681,681,0
|
|
20240229,133200,58618322,681,681,681,681,0
|
|
20240229,133100,58618322,681,681,681,681,0
|
|
20240229,133000,58618322,681,681,681,681,0
|
|
20240229,132900,58618322,681,681,681,681,0
|
|
20240229,132800,58618322,681,681,681,681,0
|
|
20240229,132700,58618322,681,681,681,681,0
|
|
20240229,132600,58618322,681,681,681,681,0
|
|
20240229,132500,58618322,681,681,681,681,0
|
|
20240229,132400,58618322,681,681,681,681,0
|
|
20240229,132300,58618322,681,681,681,681,0
|
|
20240229,132200,58618322,681,681,681,681,0
|
|
20240229,132100,58618322,681,681,681,681,0
|
|
20240229,132000,58618322,681,681,681,681,0
|
|
20240229,131900,58618322,681,681,681,681,0
|
|
20240229,131800,58618322,681,681,681,681,0
|
|
20240229,131700,58618322,681,681,681,681,0
|
|
20240229,131600,58618322,681,681,681,681,0
|
|
20240229,131500,58618322,681,681,681,681,0
|
|
20240229,131400,58618322,681,681,681,681,0
|
|
20240229,131300,58618322,681,681,681,681,0
|
|
20240229,131200,58618322,681,681,681,681,0
|
|
20240229,131100,58618322,681,681,681,681,1
|
|
20240229,131000,58617641,677,677,677,677,0
|
|
20240229,130900,58617641,677,677,677,677,0
|
|
20240229,130800,58617641,677,677,677,677,0
|
|
20240229,130700,58617641,677,679,679,677,1461
|
|
20240229,130600,57628523,681,681,681,681,0
|
|
20240229,130500,57628523,681,681,681,681,0
|
|
20240229,130400,57628523,681,681,681,681,0
|
|
20240229,130300,57628523,681,681,681,681,0
|
|
20240229,130200,57628523,681,681,681,681,0
|
|
20240229,130100,57628523,681,681,681,681,0
|
|
20240229,130000,57628523,681,681,681,681,0
|
|
20240229,125900,57628523,681,681,681,681,1
|
|
20240229,125800,57627842,682,679,682,678,172
|
|
20240229,125700,57511204,678,678,678,678,0
|
|
20240229,125600,57511204,678,678,678,678,0
|
|
20240229,125500,57511204,678,678,678,678,0
|
|
20240229,125400,57511204,678,678,678,678,0
|
|
20240229,125300,57511204,678,678,678,678,0
|
|
20240229,125200,57511204,678,678,678,678,0
|
|
20240229,125100,57511204,678,678,678,678,0
|
|
20240229,125000,57511204,678,678,678,678,0
|
|
20240229,124900,57511204,678,678,678,678,0
|
|
20240229,124800,57511204,678,678,678,678,0
|
|
20240229,124700,57511204,678,678,678,678,0
|
|
20240229,124600,57511204,678,678,678,678,0
|
|
20240229,124500,57511204,678,679,679,678,170
|
|
20240229,124400,57395879,682,682,682,682,0
|
|
20240229,124300,57395879,682,682,682,682,0
|
|
20240229,124200,57395879,682,682,682,682,219
|
|
20240229,124100,57246521,682,682,682,682,0
|
|
20240229,124000,57246521,682,682,682,682,0
|
|
20240229,123900,57246521,682,682,682,682,0
|
|
20240229,123800,57246521,682,682,682,682,0
|
|
20240229,123700,57246521,682,682,682,677,1473
|
|
20240229,123600,56246665,685,685,685,685,178
|
|
20240229,123500,56124735,686,686,686,686,100
|
|
20240229,123400,56056135,686,686,686,686,100
|
|
20240229,123300,55987535,685,685,685,685,190
|
|
20240229,123200,55857385,685,685,685,685,0
|
|
20240229,123100,55857385,685,685,685,685,0
|
|
20240229,123000,55857385,685,685,685,685,1
|
|
20240229,122900,55856700,687,687,687,687,0
|
|
20240229,122800,55856700,687,687,687,687,0
|
|
20240229,122700,55856700,687,687,687,687,0
|
|
20240229,122600,55856700,687,687,687,687,0
|
|
20240229,122500,55856700,687,687,687,687,0
|
|
20240229,122400,55856700,687,687,687,687,0
|
|
20240229,122300,55856700,687,687,687,687,0
|
|
20240229,122200,55856700,687,687,687,687,0
|
|
20240229,122100,55856700,687,687,687,687,0
|
|
20240229,122000,55856700,687,687,687,687,0
|
|
20240229,121900,55856700,687,687,687,687,0
|
|
20240229,121800,55856700,687,687,687,687,0
|
|
20240229,121700,55856700,687,687,687,687,2
|
|
20240229,121600,55855326,687,687,687,686,115
|
|
20240229,121500,55776324,687,687,687,687,0
|
|
20240229,121400,55776324,687,687,687,687,0
|
|
20240229,121300,55776324,687,687,687,687,0
|
|
20240229,121200,55776324,687,687,687,687,0
|
|
20240229,121100,55776324,687,687,687,687,0
|
|
20240229,121000,55776324,687,687,687,687,0
|
|
20240229,120900,55776324,687,687,687,687,0
|
|
20240229,120800,55776324,687,687,687,687,0
|
|
20240229,120700,55776324,687,687,687,687,0
|
|
20240229,120600,55776324,687,687,687,687,0
|
|
20240229,120500,55776324,687,687,687,687,0
|
|
20240229,120400,55776324,687,687,687,687,0
|
|
20240229,120300,55776324,687,687,687,687,0
|
|
20240229,120200,55776324,687,687,687,687,0
|
|
20240229,120100,55776324,687,687,687,687,0
|
|
20240229,120000,55776324,687,687,687,687,0
|
|
20240229,115900,55776324,687,688,688,687,22
|
|
20240229,115800,55761189,688,688,688,688,78
|
|
20240229,115700,55707525,688,688,688,688,0
|
|
20240229,115600,55707525,688,688,688,688,0
|
|
20240229,115500,55707525,688,688,688,688,0
|
|
20240229,115400,55707525,688,688,688,688,2
|
|
20240229,115300,55706149,690,690,690,690,15
|
|
20240229,115200,55695799,690,690,690,690,0
|
|
20240229,115100,55695799,690,690,690,690,0
|
|
20240229,115000,55695799,690,690,690,690,0
|
|
20240229,114900,55695799,690,690,690,690,0
|
|
20240229,114800,55695799,690,690,690,690,0
|
|
20240229,114700,55695799,690,690,690,690,0
|
|
20240229,114600,55695799,690,690,690,690,0
|
|
20240229,114500,55695799,690,690,690,690,17
|
|
20240229,114400,55684069,690,690,690,690,256
|
|
20240229,114300,55507429,690,690,690,690,59
|
|
20240229,114200,55466719,690,690,690,690,292
|
|
20240229,114100,55265239,690,690,690,690,9
|
|
20240229,114000,55259029,690,690,690,690,246
|
|
20240229,113900,55089289,690,690,690,690,11
|
|
20240229,113800,55081699,690,690,690,690,295
|
|
20240229,113700,54878149,690,690,690,690,3
|
|
20240229,113600,54876079,690,690,690,690,104
|
|
20240229,113500,54804319,690,690,690,690,0
|
|
20240229,113400,54804319,690,690,690,690,0
|
|
20240229,113300,54804319,690,690,690,690,0
|
|
20240229,113200,54804319,690,690,690,690,0
|
|
20240229,113100,54804319,690,690,690,690,0
|
|
20240229,113000,54804319,690,690,690,690,0
|
|
20240229,112900,54804319,690,690,690,690,0
|
|
20240229,112800,54804319,690,690,690,690,0
|
|
20240229,112700,54804319,690,690,690,690,0
|
|
20240229,112600,54804319,690,690,690,690,0
|
|
20240229,112500,54804319,690,690,690,690,1233
|
|
20240229,112400,53953549,694,694,694,694,0
|
|
20240229,112300,53953549,694,694,694,694,0
|
|
20240229,112200,53953549,694,694,694,694,0
|
|
20240229,112100,53953549,694,694,694,694,0
|
|
20240229,112000,53953549,694,693,694,693,452
|
|
20240229,111900,53639864,694,694,694,694,0
|
|
20240229,111800,53639864,694,693,694,693,100
|
|
20240229,111700,53570467,694,694,694,694,0
|
|
20240229,111600,53570467,694,694,694,694,0
|
|
20240229,111500,53570467,694,694,694,694,0
|
|
20240229,111400,53570467,694,694,694,694,0
|
|
20240229,111300,53570467,694,694,694,694,0
|
|
20240229,111200,53570467,694,694,694,694,0
|
|
20240229,111100,53570467,694,694,694,694,0
|
|
20240229,111000,53570467,694,694,694,694,100
|
|
20240229,110900,53501067,693,693,693,693,0
|
|
20240229,110800,53501067,693,693,693,693,0
|
|
20240229,110700,53501067,693,693,693,693,0
|
|
20240229,110600,53501067,693,693,693,693,0
|
|
20240229,110500,53501067,693,693,693,693,0
|
|
20240229,110400,53501067,693,693,693,693,0
|
|
20240229,110300,53501067,693,693,693,693,0
|
|
20240229,110200,53501067,693,693,693,693,0
|
|
20240229,110100,53501067,693,693,693,693,1
|
|
20240229,110000,53500374,690,690,690,690,0
|
|
20240229,105900,53500374,690,690,690,690,0
|
|
20240229,105800,53500374,690,690,690,690,0
|
|
20240229,105700,53500374,690,690,690,690,0
|
|
20240229,105600,53500374,690,690,690,690,0
|
|
20240229,105500,53500374,690,690,690,690,0
|
|
20240229,105400,53500374,690,690,690,690,0
|
|
20240229,105300,53500374,690,690,690,690,0
|
|
20240229,105200,53500374,690,690,690,690,0
|
|
20240229,105100,53500374,690,690,690,690,0
|
|
20240229,105000,53500374,690,690,690,690,2376
|
|
20240229,104900,51860934,690,690,690,690,0
|
|
20240229,104800,51860934,690,690,690,690,0
|
|
20240229,104700,51860934,690,690,690,690,0
|
|
20240229,104600,51860934,690,690,690,690,0
|
|
20240229,104500,51860934,690,690,690,690,666
|
|
20240229,104400,51401394,690,690,690,690,0
|
|
20240229,104300,51401394,690,690,690,690,68
|
|
20240229,104200,51354474,690,690,690,690,0
|
|
20240229,104100,51354474,690,690,690,690,0
|
|
20240229,104000,51354474,690,690,690,690,0
|
|
20240229,103900,51354474,690,690,690,690,0
|
|
20240229,103800,51354474,690,690,690,690,0
|
|
20240229,103700,51354474,690,690,690,690,0
|
|
20240229,103600,51354474,690,690,690,690,0
|
|
20240229,103500,51354474,690,690,690,690,0
|
|
20240229,103400,51354474,690,690,690,690,0
|
|
20240229,103300,51354474,690,691,691,690,466
|
|
20240229,103200,51032480,691,691,695,691,3642
|
|
20240229,103100,48515180,690,695,695,690,280
|
|
20240229,103000,48321827,696,696,696,696,0
|
|
20240229,102900,48321827,696,696,696,696,0
|
|
20240229,102800,48321827,696,696,696,696,5
|
|
20240229,102700,48318347,696,696,696,696,0
|
|
20240229,102600,48318347,696,696,696,696,0
|
|
20240229,102500,48318347,696,696,696,696,1
|
|
20240229,102400,48317651,696,696,696,696,0
|
|
20240229,102300,48317651,696,696,696,696,0
|
|
20240229,102200,48317651,696,696,696,696,0
|
|
20240229,102100,48317651,696,696,696,696,34
|
|
20240229,102000,48293987,695,695,695,695,4
|
|
20240229,101900,48291207,695,695,696,695,7
|
|
20240229,101800,48286341,696,694,696,694,83
|
|
20240229,101700,48228593,696,695,696,695,286
|
|
20240229,101600,48029648,694,694,694,694,0
|
|
20240229,101500,48029648,694,694,694,694,0
|
|
20240229,101400,48029648,694,694,694,694,23
|
|
20240229,101300,48013686,692,692,692,692,1
|
|
20240229,101200,48012994,692,692,692,692,0
|
|
20240229,101100,48012994,692,692,692,692,7
|
|
20240229,101000,48008150,695,695,695,695,1
|
|
20240229,100900,48007455,696,695,696,693,1785
|
|
20240229,100800,46768721,705,693,706,693,1539
|
|
20240229,100700,45686978,695,689,695,689,358
|
|
20240229,100600,45438744,689,689,689,689,53
|
|
20240229,100500,45402227,689,689,689,689,0
|
|
20240229,100400,45402227,689,685,689,685,7336
|
|
20240229,100300,40351631,684,684,684,684,0
|
|
20240229,100200,40351631,684,684,684,684,0
|
|
20240229,100100,40351631,684,684,684,684,0
|
|
20240229,100000,40351631,684,684,684,684,0
|
|
20240229,095900,40351631,684,684,684,684,0
|
|
20240229,095800,40351631,684,684,684,684,0
|
|
20240229,095700,40351631,684,684,684,684,0
|
|
20240229,095600,40351631,684,684,684,684,0
|
|
20240229,095500,40351631,684,684,684,684,0
|
|
20240229,095400,40351631,684,684,684,684,0
|
|
20240229,095300,40351631,684,684,684,684,0
|
|
20240229,095200,40351631,684,684,684,684,0
|
|
20240229,095100,40351631,684,684,684,684,0
|
|
20240229,095000,40351631,684,684,684,684,16
|
|
20240229,094900,40340687,681,681,681,681,0
|
|
20240229,094800,40340687,681,681,681,681,0
|
|
20240229,094700,40340687,681,681,681,681,131
|
|
20240229,094600,40251476,685,685,685,685,0
|
|
20240229,094500,40251476,685,685,685,685,0
|
|
20240229,094400,40251476,685,685,685,685,0
|
|
20240229,094300,40251476,685,685,685,685,0
|
|
20240229,094200,40251476,685,685,685,685,0
|
|
20240229,094100,40251476,685,679,685,679,3204
|
|
20240229,094000,38074948,679,679,679,679,1
|
|
20240229,093900,38074269,679,679,679,679,0
|
|
20240229,093800,38074269,679,679,679,679,0
|
|
20240229,093700,38074269,679,679,679,679,0
|
|
20240229,093600,38074269,679,679,679,679,152
|
|
20240229,093500,37971061,679,679,679,679,1957
|
|
20240229,093400,36642258,679,679,679,679,266
|
|
20240229,093300,36461644,679,674,679,673,50076
|
|
20240229,093200,2759982,674,674,674,674,0
|
|
20240229,093100,2759982,674,674,674,674,0
|
|
20240229,093000,2759982,674,674,674,674,18
|
|
20240229,092900,2747850,679,679,679,679,0
|
|
20240229,092800,2747850,679,679,679,679,0
|
|
20240229,092700,2747850,679,679,679,679,0
|
|
20240229,092600,2747850,679,679,679,679,0
|
|
20240229,092500,2747850,679,679,679,679,0
|
|
20240229,092400,2747850,679,679,679,679,0
|
|
20240229,092300,2747850,679,679,679,679,0
|
|
20240229,092200,2747850,679,679,679,679,0
|
|
20240229,092100,2747850,679,679,679,679,103
|
|
20240229,092000,2677913,679,679,679,679,3
|
|
20240229,091900,2675876,680,680,680,680,0
|
|
20240229,091800,2675876,680,680,680,680,0
|
|
20240229,091700,2675876,680,680,680,680,0
|
|
20240229,091600,2675876,680,680,680,680,0
|
|
20240229,091500,2675876,680,680,680,680,0
|
|
20240229,091400,2675876,680,680,680,680,0
|
|
20240229,091300,2675876,680,680,680,680,0
|
|
20240229,091200,2675876,680,680,680,680,0
|
|
20240229,091100,2675876,680,680,680,680,1
|
|
20240229,091000,2675196,680,680,680,680,0
|
|
20240229,090900,2675196,680,680,680,680,0
|
|
20240229,090800,2675196,680,680,680,680,2
|
|
20240229,090700,2673836,680,680,680,680,0
|
|
20240229,090600,2673836,680,680,680,680,0
|
|
20240229,090500,2673836,680,673,680,673,2060
|
|
20240229,090400,1287449,673,673,673,673,0
|
|
20240229,090300,1287449,673,673,673,673,0
|
|
20240229,090200,1287449,673,673,673,673,0
|
|
20240229,090100,1287449,673,673,673,673,0
|
|
20240229,090000,1287449,673,673,673,673,1913
|