630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192700,457138830,317,317,317,317,3942
|
|
20240227,192600,457138830,317,317,317,317,0
|
|
20240227,192500,457138830,317,317,317,317,0
|
|
20240227,192400,457138830,317,317,317,317,0
|
|
20240227,192300,457138830,317,317,317,317,0
|
|
20240227,192200,457138830,317,317,317,317,0
|
|
20240227,192100,457138830,317,317,317,317,0
|
|
20240227,192000,457138830,317,317,317,317,0
|
|
20240227,191900,457138830,317,317,317,317,0
|
|
20240227,191800,457138830,317,317,317,317,0
|
|
20240227,191700,457138830,317,317,317,317,0
|
|
20240227,191600,457138830,317,317,317,317,0
|
|
20240227,191500,457138830,317,317,317,317,0
|
|
20240227,191400,457138830,317,317,317,317,0
|
|
20240227,191300,457138830,317,317,317,317,0
|
|
20240227,191200,457138830,317,317,317,317,0
|
|
20240227,191100,457138830,317,317,317,317,0
|
|
20240227,191000,457138830,317,317,317,317,0
|
|
20240227,190900,457138830,317,317,317,317,0
|
|
20240227,190800,457138830,317,317,317,317,0
|
|
20240227,190700,457138830,317,317,317,317,0
|
|
20240227,190600,457138830,317,317,317,317,0
|
|
20240227,190500,457138830,317,317,317,317,0
|
|
20240227,190400,457138830,317,317,317,317,0
|
|
20240227,190300,457138830,317,317,317,317,0
|
|
20240227,190200,457138830,317,317,317,317,0
|
|
20240227,190100,457138830,317,317,317,317,0
|
|
20240227,190000,457138830,317,317,317,317,0
|
|
20240227,185900,457138830,317,317,317,317,0
|
|
20240227,185800,457138830,317,317,317,317,0
|
|
20240227,185700,457138830,317,317,317,317,3942
|
|
20240227,185600,457138830,317,317,317,317,0
|
|
20240227,185500,457138830,317,317,317,317,0
|
|
20240227,185400,457138830,317,317,317,317,0
|
|
20240227,185300,457138830,317,317,317,317,0
|
|
20240227,185200,457138830,317,317,317,317,0
|
|
20240227,185100,457138830,317,317,317,317,0
|
|
20240227,185000,457138830,317,317,317,317,0
|
|
20240227,184900,457138830,317,317,317,317,0
|
|
20240227,184800,457138830,317,317,317,317,0
|
|
20240227,184700,457138830,317,317,317,317,0
|
|
20240227,184600,457138830,317,317,317,317,0
|
|
20240227,184500,457138830,317,317,317,317,0
|
|
20240227,184400,457138830,317,317,317,317,0
|
|
20240227,184300,457138830,317,317,317,317,0
|
|
20240227,184200,457138830,317,317,317,317,0
|
|
20240227,184100,457138830,317,317,317,317,0
|
|
20240227,184000,457138830,317,317,317,317,0
|
|
20240227,183900,457138830,317,317,317,317,0
|
|
20240227,183800,457138830,317,317,317,317,0
|
|
20240227,183700,457138830,317,317,317,317,0
|
|
20240227,183600,457138830,317,317,317,317,0
|
|
20240227,183500,457138830,317,317,317,317,0
|
|
20240227,183400,457138830,317,317,317,317,0
|
|
20240227,183300,457138830,317,317,317,317,0
|
|
20240227,183200,457138830,317,317,317,317,0
|
|
20240227,183100,457138830,317,317,317,317,0
|
|
20240227,183000,457138830,317,317,317,317,0
|
|
20240227,182900,457138830,317,317,317,317,0
|
|
20240227,182800,457138830,317,317,317,317,0
|
|
20240227,182700,457138830,317,317,317,317,3942
|
|
20240227,182600,457138830,317,317,317,317,0
|
|
20240227,182500,457138830,317,317,317,317,0
|
|
20240227,182400,457138830,317,317,317,317,0
|
|
20240227,182300,457138830,317,317,317,317,0
|
|
20240227,182200,457138830,317,317,317,317,0
|
|
20240227,182100,457138830,317,317,317,317,0
|
|
20240227,182000,457138830,317,317,317,317,0
|
|
20240227,181900,457138830,317,317,317,317,0
|
|
20240227,181800,457138830,317,317,317,317,0
|
|
20240227,181700,457138830,317,317,317,317,0
|
|
20240227,181600,457138830,317,317,317,317,0
|
|
20240227,181500,457138830,317,317,317,317,0
|
|
20240227,181400,457138830,317,317,317,317,0
|
|
20240227,181300,457138830,317,317,317,317,0
|
|
20240227,181200,457138830,317,317,317,317,0
|
|
20240227,181100,457138830,317,317,317,317,0
|
|
20240227,181000,457138830,317,317,317,317,0
|
|
20240227,180900,457138830,317,317,317,317,0
|
|
20240227,180800,457138830,317,317,317,317,0
|
|
20240227,180700,457138830,317,317,317,317,0
|
|
20240227,180600,457138830,317,317,317,317,0
|
|
20240227,180500,457138830,317,317,317,317,0
|
|
20240227,180400,457138830,317,317,317,317,0
|
|
20240227,180300,457138830,317,317,317,317,0
|
|
20240227,180200,457138830,317,317,317,317,0
|
|
20240227,180100,457138830,317,317,317,317,0
|
|
20240227,180000,457138830,317,317,317,317,0
|
|
20240227,175900,457138830,317,317,317,317,0
|
|
20240227,175800,457138830,317,317,317,317,0
|
|
20240227,175700,457138830,317,317,317,317,3942
|
|
20240227,175600,457138830,317,317,317,317,0
|
|
20240227,175500,457138830,317,317,317,317,0
|
|
20240227,175400,457138830,317,317,317,317,0
|
|
20240227,175300,457138830,317,317,317,317,0
|
|
20240227,175200,457138830,317,317,317,317,0
|
|
20240227,175100,457138830,317,317,317,317,0
|
|
20240227,175000,457138830,317,317,317,317,0
|
|
20240227,174900,457138830,317,317,317,317,0
|
|
20240227,174800,457138830,317,317,317,317,0
|
|
20240227,174700,457138830,317,317,317,317,0
|
|
20240227,174600,457138830,317,317,317,317,0
|
|
20240227,174500,457138830,317,317,317,317,0
|
|
20240227,174400,457138830,317,317,317,317,0
|
|
20240227,174300,457138830,317,317,317,317,0
|
|
20240227,174200,457138830,317,317,317,317,0
|
|
20240227,174100,457138830,317,317,317,317,0
|
|
20240227,174000,457138830,317,317,317,317,0
|
|
20240227,173900,457138830,317,317,317,317,0
|
|
20240227,173800,457138830,317,317,317,317,0
|
|
20240227,173700,457138830,317,317,317,317,0
|
|
20240227,173600,457138830,317,317,317,317,0
|
|
20240227,173500,457138830,317,317,317,317,0
|
|
20240227,173400,457138830,317,317,317,317,0
|
|
20240227,173300,457138830,317,317,317,317,0
|
|
20240227,173200,457138830,317,317,317,317,0
|
|
20240227,173100,457138830,317,317,317,317,0
|
|
20240227,173000,457138830,317,317,317,317,0
|
|
20240227,172900,457138830,317,317,317,317,0
|
|
20240227,172800,457138830,317,317,317,317,0
|
|
20240227,172700,457138830,317,317,317,317,3942
|
|
20240227,172600,457138830,317,317,317,317,0
|
|
20240227,172500,457138830,317,317,317,317,0
|
|
20240227,172400,457138830,317,317,317,317,0
|
|
20240227,172300,457138830,317,317,317,317,0
|
|
20240227,172200,457138830,317,317,317,317,0
|
|
20240227,172100,457138830,317,317,317,317,0
|
|
20240227,172000,457138830,317,317,317,317,0
|
|
20240227,171900,457138830,317,317,317,317,0
|
|
20240227,171800,457138830,317,317,317,317,0
|
|
20240227,171700,457138830,317,317,317,317,0
|
|
20240227,171600,457138830,317,317,317,317,0
|
|
20240227,171500,457138830,317,317,317,317,0
|
|
20240227,171400,457138830,317,317,317,317,0
|
|
20240227,171300,457138830,317,317,317,317,0
|
|
20240227,171200,457138830,317,317,317,317,0
|
|
20240227,171100,457138830,317,317,317,317,0
|
|
20240227,171000,457138830,317,317,317,317,0
|
|
20240227,170900,457138830,317,317,317,317,0
|
|
20240227,170800,457138830,317,317,317,317,0
|
|
20240227,170700,457138830,317,317,317,317,0
|
|
20240227,170600,457138830,317,317,317,317,0
|
|
20240227,170500,457138830,317,317,317,317,0
|
|
20240227,170400,457138830,317,317,317,317,0
|
|
20240227,170300,457138830,317,317,317,317,0
|
|
20240227,170200,457138830,317,317,317,317,0
|
|
20240227,170100,457138830,317,317,317,317,0
|
|
20240227,170000,457138830,317,317,317,317,0
|
|
20240227,165900,457138830,317,317,317,317,0
|
|
20240227,165800,457138830,317,317,317,317,0
|
|
20240227,165700,457138830,317,317,317,317,3942
|
|
20240227,165600,457138830,317,317,317,317,0
|
|
20240227,165500,457138830,317,317,317,317,0
|
|
20240227,165400,457138830,317,317,317,317,0
|
|
20240227,165300,457138830,317,317,317,317,0
|
|
20240227,165200,457138830,317,317,317,317,0
|
|
20240227,165100,457138830,317,317,317,317,0
|
|
20240227,165000,457138830,317,317,317,317,0
|
|
20240227,164900,457138830,317,317,317,317,0
|
|
20240227,164800,457138830,317,317,317,317,0
|
|
20240227,164700,457138830,317,317,317,317,0
|
|
20240227,164600,457138830,317,317,317,317,0
|
|
20240227,164500,457138830,317,317,317,317,0
|
|
20240227,164400,457138830,317,317,317,317,0
|
|
20240227,164300,457138830,317,317,317,317,0
|
|
20240227,164200,457138830,317,317,317,317,0
|
|
20240227,164100,457138830,317,317,317,317,0
|
|
20240227,164000,457138830,317,317,317,317,0
|
|
20240227,163900,457138830,317,317,317,317,0
|
|
20240227,163800,457138830,317,317,317,317,0
|
|
20240227,163700,457138830,317,317,317,317,0
|
|
20240227,163600,457138830,317,317,317,317,0
|
|
20240227,163500,457138830,317,317,317,317,0
|
|
20240227,163400,457138830,317,317,317,317,0
|
|
20240227,163300,457138830,317,317,317,317,0
|
|
20240227,163200,457138830,317,317,317,317,0
|
|
20240227,163100,457138830,317,317,317,317,0
|
|
20240227,163000,457138830,317,317,317,317,0
|
|
20240227,162900,457138830,317,317,317,317,0
|
|
20240227,162800,457138830,317,317,317,317,0
|
|
20240227,162700,457138830,317,317,317,317,3942
|
|
20240227,162600,457138830,317,317,317,317,0
|
|
20240227,162500,457138830,317,317,317,317,0
|
|
20240227,162400,457138830,317,317,317,317,0
|
|
20240227,162300,457138830,317,317,317,317,0
|
|
20240227,162200,457138830,317,317,317,317,0
|
|
20240227,162100,457138830,317,317,317,317,0
|
|
20240227,162000,457138830,317,317,317,317,0
|
|
20240227,161900,457138830,317,317,317,317,0
|
|
20240227,161800,457138830,317,317,317,317,0
|
|
20240227,161700,457138830,317,317,317,317,0
|
|
20240227,161600,457138830,317,317,317,317,0
|
|
20240227,161500,457138830,317,317,317,317,0
|
|
20240227,161400,457138830,317,317,317,317,0
|
|
20240227,161300,457138830,317,317,317,317,0
|
|
20240227,161200,457138830,317,317,317,317,0
|
|
20240227,161100,457138830,317,317,317,317,0
|
|
20240227,161000,457138830,317,317,317,317,0
|
|
20240227,160900,457138830,317,317,317,317,0
|
|
20240227,160800,457138830,317,317,317,317,0
|
|
20240227,160700,457138830,317,317,317,317,0
|
|
20240227,160600,457138830,317,317,317,317,0
|
|
20240227,160500,457138830,317,317,317,317,0
|
|
20240227,160400,457138830,317,317,317,317,0
|
|
20240227,160300,457138830,317,317,317,317,0
|
|
20240227,160200,457138830,317,317,317,317,0
|
|
20240227,160100,457138830,317,317,317,317,0
|
|
20240227,160000,457138830,317,317,317,317,0
|
|
20240227,155900,457138830,317,317,317,317,0
|
|
20240227,155800,457138830,317,317,317,317,0
|
|
20240227,155700,457138830,317,317,317,317,3942
|
|
20240227,155600,457138830,317,317,317,317,0
|
|
20240227,155500,457138830,317,317,317,317,0
|
|
20240227,155400,457138830,317,317,317,317,0
|
|
20240227,155300,457138830,317,317,317,317,0
|
|
20240227,155200,457138830,317,317,317,317,0
|
|
20240227,155100,457138830,317,317,317,317,0
|
|
20240227,155000,457138830,317,317,317,317,0
|
|
20240227,154900,457138830,317,317,317,317,0
|
|
20240227,154800,457138830,317,317,317,317,0
|
|
20240227,154700,457138830,317,317,317,317,0
|
|
20240227,154600,457138830,317,317,317,317,0
|
|
20240227,154500,457138830,317,317,317,317,0
|
|
20240227,154400,457138830,317,317,317,317,0
|
|
20240227,154300,457138830,317,317,317,317,0
|
|
20240227,154200,457138830,317,317,317,317,0
|
|
20240227,154100,457138830,317,317,317,317,0
|
|
20240227,154000,457138830,317,317,317,317,0
|
|
20240227,153900,457138830,317,317,317,317,0
|
|
20240227,153800,457138830,317,317,317,317,0
|
|
20240227,153700,457138830,317,317,317,317,0
|
|
20240227,153600,457138830,317,317,317,317,0
|
|
20240227,153500,457138830,317,317,317,317,0
|
|
20240227,153400,457138830,317,317,317,317,0
|
|
20240227,153300,457138830,317,317,317,317,0
|
|
20240227,153200,457138830,317,317,317,317,0
|
|
20240227,153100,457138830,317,317,317,317,0
|
|
20240227,153000,457138830,317,317,317,317,3942
|
|
20240227,152900,455889216,317,317,317,317,0
|
|
20240227,152800,455889216,317,317,317,317,0
|
|
20240227,152700,455889216,317,317,317,317,0
|
|
20240227,152600,455889216,317,317,317,317,0
|
|
20240227,152500,455889216,317,317,317,317,0
|
|
20240227,152400,455889216,317,317,317,317,0
|
|
20240227,152300,455889216,317,317,317,317,0
|
|
20240227,152200,455889216,317,317,317,317,0
|
|
20240227,152100,455889216,317,317,317,317,0
|
|
20240227,152000,455889216,317,317,317,317,0
|
|
20240227,151900,455889216,317,317,318,317,2954
|
|
20240227,151800,454952564,317,318,318,317,322
|
|
20240227,151700,454850294,318,318,318,318,518
|
|
20240227,151600,454685570,318,317,318,317,1010
|
|
20240227,151500,454365390,317,318,318,317,243
|
|
20240227,151400,454288144,318,318,318,318,375
|
|
20240227,151300,454168894,318,318,318,318,1375
|
|
20240227,151200,453731644,318,317,318,317,1388
|
|
20240227,151100,453290646,317,317,317,317,362
|
|
20240227,151000,453175892,317,317,317,316,1377
|
|
20240227,150900,452740383,318,318,318,318,0
|
|
20240227,150800,452740383,318,318,318,318,1
|
|
20240227,150700,452740065,316,316,316,316,2510
|
|
20240227,150600,451946905,316,316,316,316,2410
|
|
20240227,150500,451185345,317,317,317,317,1358
|
|
20240227,150400,450754859,318,318,318,318,13
|
|
20240227,150300,450750725,319,318,319,318,150
|
|
20240227,150200,450702916,318,318,318,318,1126
|
|
20240227,150100,450344848,317,317,317,317,0
|
|
20240227,150000,450344848,317,317,317,317,0
|
|
20240227,145900,450344848,317,317,317,317,100
|
|
20240227,145800,450313148,317,317,317,317,5308
|
|
20240227,145700,448630512,317,317,317,316,11085
|
|
20240227,145600,445122080,317,317,317,317,1030
|
|
20240227,145500,444795570,317,317,317,317,636
|
|
20240227,145400,444593958,317,317,317,316,602
|
|
20240227,145300,444403219,317,316,317,316,3519
|
|
20240227,145200,443290696,317,317,317,316,638
|
|
20240227,145100,443088500,316,318,318,316,17414
|
|
20240227,145000,437569570,318,319,319,318,288
|
|
20240227,144900,437477982,320,320,320,320,4506
|
|
20240227,144800,436036062,319,319,319,319,0
|
|
20240227,144700,436036062,319,319,319,319,1
|
|
20240227,144600,436035743,319,319,319,319,5
|
|
20240227,144500,436034148,319,318,319,318,65
|
|
20240227,144400,436013477,318,318,318,318,63
|
|
20240227,144300,435993443,318,318,318,318,1700
|
|
20240227,144200,435452843,318,318,318,318,0
|
|
20240227,144100,435452843,318,318,318,318,700
|
|
20240227,144000,435230243,318,318,319,317,561
|
|
20240227,143900,435051874,318,318,318,318,5
|
|
20240227,143800,435050284,319,319,319,319,1000
|
|
20240227,143700,434731284,318,319,320,318,5089
|
|
20240227,143600,433106212,320,319,320,319,500
|
|
20240227,143500,432946427,320,320,320,320,3000
|
|
20240227,143400,431986427,320,318,320,318,1040
|
|
20240227,143300,431655683,320,320,320,320,0
|
|
20240227,143200,431655683,320,319,320,319,2000
|
|
20240227,143100,431015755,318,318,318,318,0
|
|
20240227,143000,431015755,318,318,318,318,0
|
|
20240227,142900,431015755,318,318,318,318,900
|
|
20240227,142800,430729555,318,319,319,318,5013
|
|
20240227,142700,429135420,319,319,319,319,17
|
|
20240227,142600,429129997,319,319,319,319,649
|
|
20240227,142500,428922966,320,320,320,320,0
|
|
20240227,142400,428922966,320,320,320,320,0
|
|
20240227,142300,428922966,320,320,320,320,2000
|
|
20240227,142200,428282966,320,320,320,320,0
|
|
20240227,142100,428282966,320,320,320,320,10
|
|
20240227,142000,428279766,320,320,320,320,0
|
|
20240227,141900,428279766,320,320,320,320,100
|
|
20240227,141800,428247766,320,320,320,320,1
|
|
20240227,141700,428247446,319,319,319,319,35
|
|
20240227,141600,428236281,319,319,320,319,3135
|
|
20240227,141500,427236215,319,318,319,318,17554
|
|
20240227,141400,421653830,318,318,318,318,18
|
|
20240227,141300,421648106,319,319,319,319,0
|
|
20240227,141200,421648106,319,319,319,319,0
|
|
20240227,141100,421648106,319,319,319,319,1
|
|
20240227,141000,421647787,317,317,317,317,90
|
|
20240227,140900,421619257,319,319,319,319,0
|
|
20240227,140800,421619257,319,319,319,319,87
|
|
20240227,140700,421591504,319,319,319,319,1
|
|
20240227,140600,421591185,317,317,317,317,0
|
|
20240227,140500,421591185,317,319,319,316,3663
|
|
20240227,140400,420430125,321,321,321,321,600
|
|
20240227,140300,420237525,321,321,321,321,0
|
|
20240227,140200,420237525,321,321,321,321,1
|
|
20240227,140100,420237204,318,318,318,318,35
|
|
20240227,140000,420226074,320,320,320,320,318
|
|
20240227,135900,420124314,323,323,323,323,0
|
|
20240227,135800,420124314,323,323,323,323,0
|
|
20240227,135700,420124314,323,323,323,323,0
|
|
20240227,135600,420124314,323,321,323,321,40
|
|
20240227,135500,420111469,322,322,322,322,1006
|
|
20240227,135400,419787537,322,322,322,322,0
|
|
20240227,135300,419787537,322,322,322,322,0
|
|
20240227,135200,419787537,322,322,322,322,3
|
|
20240227,135100,419786571,322,319,323,319,15562
|
|
20240227,135000,414776787,322,322,322,322,0
|
|
20240227,134900,414776787,322,322,322,322,0
|
|
20240227,134800,414776787,322,322,322,322,0
|
|
20240227,134700,414776787,322,320,322,320,8625
|
|
20240227,134600,412002123,320,320,320,320,0
|
|
20240227,134500,412002123,320,320,320,320,0
|
|
20240227,134400,412002123,320,317,320,316,4124
|
|
20240227,134300,410698499,320,318,320,316,29856
|
|
20240227,134200,401251099,320,320,320,320,1
|
|
20240227,134100,401250779,318,318,318,318,0
|
|
20240227,134000,401250779,318,318,318,318,0
|
|
20240227,133900,401250779,318,318,318,318,2000
|
|
20240227,133800,400614779,318,318,318,318,0
|
|
20240227,133700,400614779,318,319,319,318,502
|
|
20240227,133600,400455055,319,319,319,319,18
|
|
20240227,133500,400449313,319,319,319,319,0
|
|
20240227,133400,400449313,319,319,319,319,502
|
|
20240227,133300,400289175,320,320,320,320,0
|
|
20240227,133200,400289175,320,320,320,320,0
|
|
20240227,133100,400289175,320,320,320,320,0
|
|
20240227,133000,400289175,320,320,320,318,6
|
|
20240227,132900,400287257,320,320,320,320,480
|
|
20240227,132800,400133657,320,320,320,320,0
|
|
20240227,132700,400133657,320,320,320,320,0
|
|
20240227,132600,400133657,320,320,320,320,100
|
|
20240227,132500,400101657,320,319,320,319,1001
|
|
20240227,132400,399782337,320,320,320,320,76
|
|
20240227,132300,399758017,320,318,320,318,11
|
|
20240227,132200,399754516,318,320,320,318,3899
|
|
20240227,132100,398514508,320,320,320,320,1
|
|
20240227,132000,398514188,321,321,321,321,1
|
|
20240227,131900,398513867,322,322,322,322,0
|
|
20240227,131800,398513867,322,320,322,320,391
|
|
20240227,131700,398388360,321,320,321,320,500
|
|
20240227,131600,398228060,321,321,321,321,0
|
|
20240227,131500,398228060,321,321,321,321,0
|
|
20240227,131400,398228060,321,320,321,320,25
|
|
20240227,131300,398220059,320,320,320,320,0
|
|
20240227,131200,398220059,320,320,320,320,100
|
|
20240227,131100,398188059,320,320,320,320,0
|
|
20240227,131000,398188059,320,320,320,320,85
|
|
20240227,130900,398160859,320,320,320,320,4
|
|
20240227,130800,398159579,321,321,321,321,0
|
|
20240227,130700,398159579,321,320,321,320,828
|
|
20240227,130600,397893804,321,320,322,320,2586
|
|
20240227,130500,397064377,321,320,321,320,2776
|
|
20240227,130400,396176055,320,317,320,317,2143
|
|
20240227,130300,395496709,320,320,320,320,0
|
|
20240227,130200,395496709,320,318,320,316,18661
|
|
20240227,130100,389598017,318,318,318,317,5210
|
|
20240227,130000,387942557,320,318,320,318,274
|
|
20240227,125900,387855417,321,320,321,320,4157
|
|
20240227,125800,386522698,320,318,320,318,2016
|
|
20240227,125700,385879159,318,317,318,317,1664
|
|
20240227,125600,385351670,317,315,317,315,506
|
|
20240227,125500,385191276,316,316,316,316,2016
|
|
20240227,125400,384554220,316,316,316,316,0
|
|
20240227,125300,384554220,316,316,316,316,0
|
|
20240227,125200,384554220,316,316,316,315,10147
|
|
20240227,125100,381355910,316,317,317,316,30
|
|
20240227,125000,381346410,317,316,317,315,2076
|
|
20240227,124900,380692348,315,315,315,315,544
|
|
20240227,124800,380520988,315,315,315,315,0
|
|
20240227,124700,380520988,315,315,315,315,4000
|
|
20240227,124600,379260988,315,315,315,313,3369
|
|
20240227,124500,378206485,315,313,315,313,3011
|
|
20240227,124400,377264038,315,314,315,313,9328
|
|
20240227,124300,374326074,315,314,315,313,662
|
|
20240227,124200,374117884,314,314,315,314,7412
|
|
20240227,124100,371790124,316,315,316,315,25
|
|
20240227,124000,371782247,317,315,317,315,15
|
|
20240227,123900,371777519,317,317,317,316,571
|
|
20240227,123800,371596932,317,317,317,317,1
|
|
20240227,123700,371596615,315,317,317,315,6503
|
|
20240227,123600,369548164,318,318,318,318,82
|
|
20240227,123500,369522088,318,318,318,318,1000
|
|
20240227,123400,369204088,318,316,318,316,1746
|
|
20240227,123300,368652350,318,318,318,318,130
|
|
20240227,123200,368611010,318,318,318,318,0
|
|
20240227,123100,368611010,318,316,318,316,983
|
|
20240227,123000,368300380,318,317,318,317,2152
|
|
20240227,122900,367618044,318,318,318,318,101
|
|
20240227,122800,367585926,318,318,318,318,4912
|
|
20240227,122700,366023910,318,318,318,318,0
|
|
20240227,122600,366023910,318,317,318,317,818
|
|
20240227,122500,365764603,317,315,317,315,2091
|
|
20240227,122400,365103933,317,315,317,314,216
|
|
20240227,122300,365035886,315,315,315,315,851
|
|
20240227,122200,364767821,317,315,317,315,1356
|
|
20240227,122100,364340677,315,315,315,315,0
|
|
20240227,122000,364340677,315,315,315,315,0
|
|
20240227,121900,364340677,315,314,315,313,1427
|
|
20240227,121800,363893481,314,314,314,314,300
|
|
20240227,121700,363799281,314,314,314,314,0
|
|
20240227,121600,363799281,314,313,314,313,803
|
|
20240227,121500,363547941,314,314,314,314,112
|
|
20240227,121400,363512773,314,314,314,313,272
|
|
20240227,121300,363427585,314,314,314,312,5156
|
|
20240227,121200,361818422,315,315,315,315,0
|
|
20240227,121100,361818422,315,315,315,315,108
|
|
20240227,121000,361784402,315,315,315,313,3111
|
|
20240227,120900,360810437,315,313,315,312,700
|
|
20240227,120800,360591323,312,314,314,312,13071
|
|
20240227,120700,356504271,315,315,315,315,621
|
|
20240227,120600,356308656,314,314,314,314,170
|
|
20240227,120500,356255276,314,314,314,314,0
|
|
20240227,120400,356255276,314,314,314,314,0
|
|
20240227,120300,356255276,314,313,314,312,28801
|
|
20240227,120200,347269356,312,312,312,312,0
|
|
20240227,120100,347269356,312,314,314,312,20163
|
|
20240227,120000,340974841,314,314,314,314,0
|
|
20240227,115900,340974841,314,314,314,314,2
|
|
20240227,115800,340974213,314,314,314,313,4800
|
|
20240227,115700,339468009,316,315,316,314,4523
|
|
20240227,115600,338042765,315,314,315,314,3215
|
|
20240227,115500,337033240,313,315,315,312,16333
|
|
20240227,115400,331907815,315,315,315,315,220
|
|
20240227,115300,331838515,315,317,317,315,48507
|
|
20240227,115200,316539747,317,317,317,317,4188
|
|
20240227,115100,315212151,317,317,317,317,404
|
|
20240227,115000,315084083,317,317,317,317,300
|
|
20240227,114900,314988983,317,317,317,317,16
|
|
20240227,114800,314983911,317,317,317,317,0
|
|
20240227,114700,314983911,317,317,317,317,0
|
|
20240227,114600,314983911,317,317,317,317,5000
|
|
20240227,114500,313398911,317,317,317,317,8000
|
|
20240227,114400,310862911,317,318,318,317,5619
|
|
20240227,114300,309078088,318,318,318,318,0
|
|
20240227,114200,309078088,318,318,318,318,100
|
|
20240227,114100,309046288,318,318,318,318,1345
|
|
20240227,114000,308618578,318,318,318,318,200
|
|
20240227,113900,308554978,319,319,319,319,300
|
|
20240227,113800,308459278,318,318,318,318,0
|
|
20240227,113700,308459278,318,319,319,318,98
|
|
20240227,113600,308428094,319,319,319,319,0
|
|
20240227,113500,308428094,319,319,319,319,568
|
|
20240227,113400,308246902,319,319,319,319,0
|
|
20240227,113300,308246902,319,319,319,319,0
|
|
20240227,113200,308246902,319,319,319,318,14172
|
|
20240227,113100,303726044,319,319,319,319,1
|
|
20240227,113000,303725725,317,317,317,317,0
|
|
20240227,112900,303725725,317,316,317,315,6388
|
|
20240227,112800,301707620,316,316,316,316,620
|
|
20240227,112700,301511700,316,316,316,315,3142
|
|
20240227,112600,300520077,315,318,318,315,50000
|
|
20240227,112500,284742192,318,318,318,318,311
|
|
20240227,112400,284643294,316,316,316,316,0
|
|
20240227,112300,284643294,316,316,316,316,0
|
|
20240227,112200,284643294,316,316,316,316,0
|
|
20240227,112100,284643294,316,318,318,316,20472
|
|
20240227,112000,278164202,317,318,318,317,4500
|
|
20240227,111900,276737119,318,319,319,318,16422
|
|
20240227,111800,271514773,319,319,319,319,6000
|
|
20240227,111700,269600773,319,319,319,319,5952
|
|
20240227,111600,267702085,320,321,321,320,605
|
|
20240227,111500,267507960,321,321,321,321,0
|
|
20240227,111400,267507960,321,321,321,320,7653
|
|
20240227,111300,265058917,320,320,320,320,698
|
|
20240227,111200,264835557,320,320,320,320,2306
|
|
20240227,111100,264097637,321,321,321,321,6661
|
|
20240227,111000,261959456,322,322,322,322,0
|
|
20240227,110900,261959456,322,322,322,322,0
|
|
20240227,110800,261959456,322,322,322,322,0
|
|
20240227,110700,261959456,322,322,322,322,604
|
|
20240227,110600,261764968,323,323,323,323,2
|
|
20240227,110500,261764322,323,321,323,321,5
|
|
20240227,110400,261762709,323,321,323,321,152
|
|
20240227,110300,261713863,323,323,323,323,4
|
|
20240227,110200,261712571,320,320,320,320,0
|
|
20240227,110100,261712571,320,320,320,320,176
|
|
20240227,110000,261656251,320,320,320,320,4152
|
|
20240227,105900,260327611,320,320,320,320,1823
|
|
20240227,105800,259744251,320,320,320,320,2664
|
|
20240227,105700,258891771,320,320,320,320,11332
|
|
20240227,105600,255265531,320,320,320,320,5794
|
|
20240227,105500,253411451,320,324,324,319,62141
|
|
20240227,105400,233474527,324,324,324,324,200
|
|
20240227,105300,233409727,323,323,323,323,2836
|
|
20240227,105200,232493699,324,324,324,324,0
|
|
20240227,105100,232493699,324,324,324,324,250
|
|
20240227,105000,232412699,324,324,325,324,2304
|
|
20240227,104900,231664226,324,324,324,324,0
|
|
20240227,104800,231664226,324,325,325,324,2336
|
|
20240227,104700,230907062,324,324,325,324,24
|
|
20240227,104600,230899283,323,324,325,323,350
|
|
20240227,104500,230785941,325,325,325,325,220
|
|
20240227,104400,230714441,325,323,325,323,6
|
|
20240227,104300,230712501,322,323,323,322,2000
|
|
20240227,104200,230067326,325,323,325,322,12596
|
|
20240227,104100,225997397,323,325,326,323,34176
|
|
20240227,104000,214860353,325,325,325,325,111
|
|
20240227,103900,214824278,325,325,325,325,2
|
|
20240227,103800,214823628,325,325,325,325,0
|
|
20240227,103700,214823628,325,322,325,322,61
|
|
20240227,103600,214803983,321,321,321,321,0
|
|
20240227,103500,214803983,321,323,323,321,9314
|
|
20240227,103400,211808085,325,325,325,325,0
|
|
20240227,103300,211808085,325,326,326,325,14
|
|
20240227,103200,211803528,326,324,326,323,3509
|
|
20240227,103100,210668116,326,326,326,326,0
|
|
20240227,103000,210668116,326,326,326,324,1102
|
|
20240227,102900,210310908,325,324,325,324,12896
|
|
20240227,102800,206130207,324,326,326,324,10724
|
|
20240227,102700,202644272,327,327,327,327,2000
|
|
20240227,102600,201990272,329,329,329,329,1
|
|
20240227,102500,201989943,327,327,327,327,0
|
|
20240227,102400,201989943,327,327,327,327,2693
|
|
20240227,102300,201109332,329,329,329,329,0
|
|
20240227,102200,201109332,329,329,329,329,0
|
|
20240227,102100,201109332,329,328,329,328,6003
|
|
20240227,102000,199134472,328,326,328,326,12088
|
|
20240227,101900,195183039,325,324,325,324,8897
|
|
20240227,101800,192293411,323,324,324,323,226
|
|
20240227,101700,192220313,322,326,326,321,42965
|
|
20240227,101600,178292802,325,325,328,325,25239
|
|
20240227,101500,170029763,327,327,327,327,1300
|
|
20240227,101400,169604663,328,328,328,328,0
|
|
20240227,101300,169604663,328,326,328,326,1785
|
|
20240227,101200,169022751,326,326,326,326,2861
|
|
20240227,101100,168090065,326,326,326,326,5677
|
|
20240227,101000,166239363,326,327,327,326,10673
|
|
20240227,100900,162755983,328,327,328,327,17665
|
|
20240227,100800,156979358,328,328,328,328,0
|
|
20240227,100700,156979358,328,329,329,328,3076
|
|
20240227,100600,155970397,329,329,329,329,96
|
|
20240227,100500,155938813,329,331,331,329,10223
|
|
20240227,100400,152575438,330,330,330,330,4977
|
|
20240227,100300,150933028,330,330,330,330,0
|
|
20240227,100200,150933028,330,333,333,330,5349
|
|
20240227,100100,149165897,333,333,333,333,0
|
|
20240227,100000,149165897,333,333,333,333,1
|
|
20240227,095900,149165564,331,331,331,331,1000
|
|
20240227,095800,148834564,330,331,331,330,29000
|
|
20240227,095700,139261771,331,332,332,331,515
|
|
20240227,095600,139091235,332,332,332,332,538
|
|
20240227,095500,138912619,332,332,332,332,13039
|
|
20240227,095400,134583671,332,332,332,332,1238
|
|
20240227,095300,134172655,333,333,333,333,500
|
|
20240227,095200,134006155,333,333,333,333,5001
|
|
20240227,095100,132340822,332,332,332,332,0
|
|
20240227,095000,132340822,332,332,332,332,2070
|
|
20240227,094900,131653582,332,332,332,332,0
|
|
20240227,094800,131653582,332,332,332,332,330
|
|
20240227,094700,131544022,330,330,330,330,0
|
|
20240227,094600,131544022,330,331,331,330,14215
|
|
20240227,094500,126844038,332,332,332,332,0
|
|
20240227,094400,126844038,332,332,332,332,43
|
|
20240227,094300,126829762,332,332,332,332,108
|
|
20240227,094200,126793906,332,332,332,332,0
|
|
20240227,094100,126793906,332,333,333,331,8013
|
|
20240227,094000,124141582,333,332,333,331,461
|
|
20240227,093900,123988721,332,332,332,332,20
|
|
20240227,093800,123982081,332,333,333,332,1350
|
|
20240227,093700,123532881,331,331,331,331,160
|
|
20240227,093600,123479921,331,331,331,331,0
|
|
20240227,093500,123479921,331,331,331,331,7806
|
|
20240227,093400,120896135,331,333,333,331,18255
|
|
20240227,093300,114842318,332,332,332,332,0
|
|
20240227,093200,114842318,332,333,333,332,4685
|
|
20240227,093100,113286876,332,332,332,332,0
|
|
20240227,093000,113286876,332,332,332,332,0
|
|
20240227,092900,113286876,332,332,332,332,13200
|
|
20240227,092800,108904476,332,331,332,331,13324
|
|
20240227,092700,104488165,331,331,331,331,6682
|
|
20240227,092600,102276423,331,331,331,331,3062
|
|
20240227,092500,101262901,332,332,332,332,820
|
|
20240227,092400,100990661,332,333,333,332,4979
|
|
20240227,092300,99337533,333,332,333,332,24
|
|
20240227,092200,99329564,333,333,333,332,5030
|
|
20240227,092100,97657544,333,333,333,333,0
|
|
20240227,092000,97657544,333,333,333,333,0
|
|
20240227,091900,97657544,333,333,333,333,70
|
|
20240227,091800,97634234,334,335,335,334,222
|
|
20240227,091700,97559935,333,333,333,333,19652
|
|
20240227,091600,91015819,333,333,333,333,0
|
|
20240227,091500,91015819,333,335,335,333,1005
|
|
20240227,091400,90681144,332,332,332,332,1
|
|
20240227,091300,90680812,336,332,336,331,399
|
|
20240227,091200,90548698,331,334,334,331,12978
|
|
20240227,091100,86249830,336,336,336,336,1
|
|
20240227,091000,86249494,336,336,336,336,5200
|
|
20240227,090900,84502294,330,333,333,330,151997
|
|
20240227,090800,34249142,336,336,336,336,151
|
|
20240227,090700,34198406,333,334,334,333,11100
|
|
20240227,090600,30500422,334,335,335,334,44152
|
|
20240227,090500,15752654,334,337,337,334,2413
|
|
20240227,090400,14944761,337,337,337,337,10
|
|
20240227,090300,14941391,337,337,337,337,189
|
|
20240227,090200,14877698,337,340,340,333,4060
|
|
20240227,090100,13523922,340,338,340,332,30005
|
|
20240227,090000,3494544,338,335,340,335,10412
|