630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192700,161441383,314,314,314,314,5558
|
|
20240228,192600,161441383,314,314,314,314,0
|
|
20240228,192500,161441383,314,314,314,314,0
|
|
20240228,192400,161441383,314,314,314,314,0
|
|
20240228,192300,161441383,314,314,314,314,0
|
|
20240228,192200,161441383,314,314,314,314,0
|
|
20240228,192100,161441383,314,314,314,314,0
|
|
20240228,192000,161441383,314,314,314,314,0
|
|
20240228,191900,161441383,314,314,314,314,0
|
|
20240228,191800,161441383,314,314,314,314,0
|
|
20240228,191700,161441383,314,314,314,314,0
|
|
20240228,191600,161441383,314,314,314,314,0
|
|
20240228,191500,161441383,314,314,314,314,0
|
|
20240228,191400,161441383,314,314,314,314,0
|
|
20240228,191300,161441383,314,314,314,314,0
|
|
20240228,191200,161441383,314,314,314,314,0
|
|
20240228,191100,161441383,314,314,314,314,0
|
|
20240228,191000,161441383,314,314,314,314,0
|
|
20240228,190900,161441383,314,314,314,314,0
|
|
20240228,190800,161441383,314,314,314,314,0
|
|
20240228,190700,161441383,314,314,314,314,0
|
|
20240228,190600,161441383,314,314,314,314,0
|
|
20240228,190500,161441383,314,314,314,314,0
|
|
20240228,190400,161441383,314,314,314,314,0
|
|
20240228,190300,161441383,314,314,314,314,0
|
|
20240228,190200,161441383,314,314,314,314,0
|
|
20240228,190100,161441383,314,314,314,314,0
|
|
20240228,190000,161441383,314,314,314,314,0
|
|
20240228,185900,161441383,314,314,314,314,0
|
|
20240228,185800,161441383,314,314,314,314,0
|
|
20240228,185700,161441383,314,314,314,314,5558
|
|
20240228,185600,161441383,314,314,314,314,0
|
|
20240228,185500,161441383,314,314,314,314,0
|
|
20240228,185400,161441383,314,314,314,314,0
|
|
20240228,185300,161441383,314,314,314,314,0
|
|
20240228,185200,161441383,314,314,314,314,0
|
|
20240228,185100,161441383,314,314,314,314,0
|
|
20240228,185000,161441383,314,314,314,314,0
|
|
20240228,184900,161441383,314,314,314,314,0
|
|
20240228,184800,161441383,314,314,314,314,0
|
|
20240228,184700,161441383,314,314,314,314,0
|
|
20240228,184600,161441383,314,314,314,314,0
|
|
20240228,184500,161441383,314,314,314,314,0
|
|
20240228,184400,161441383,314,314,314,314,0
|
|
20240228,184300,161441383,314,314,314,314,0
|
|
20240228,184200,161441383,314,314,314,314,0
|
|
20240228,184100,161441383,314,314,314,314,0
|
|
20240228,184000,161441383,314,314,314,314,0
|
|
20240228,183900,161441383,314,314,314,314,0
|
|
20240228,183800,161441383,314,314,314,314,0
|
|
20240228,183700,161441383,314,314,314,314,0
|
|
20240228,183600,161441383,314,314,314,314,0
|
|
20240228,183500,161441383,314,314,314,314,0
|
|
20240228,183400,161441383,314,314,314,314,0
|
|
20240228,183300,161441383,314,314,314,314,0
|
|
20240228,183200,161441383,314,314,314,314,0
|
|
20240228,183100,161441383,314,314,314,314,0
|
|
20240228,183000,161441383,314,314,314,314,0
|
|
20240228,182900,161441383,314,314,314,314,0
|
|
20240228,182800,161441383,314,314,314,314,0
|
|
20240228,182700,161441383,314,314,314,314,5558
|
|
20240228,182600,161441383,314,314,314,314,0
|
|
20240228,182500,161441383,314,314,314,314,0
|
|
20240228,182400,161441383,314,314,314,314,0
|
|
20240228,182300,161441383,314,314,314,314,0
|
|
20240228,182200,161441383,314,314,314,314,0
|
|
20240228,182100,161441383,314,314,314,314,0
|
|
20240228,182000,161441383,314,314,314,314,0
|
|
20240228,181900,161441383,314,314,314,314,0
|
|
20240228,181800,161441383,314,314,314,314,0
|
|
20240228,181700,161441383,314,314,314,314,0
|
|
20240228,181600,161441383,314,314,314,314,0
|
|
20240228,181500,161441383,314,314,314,314,0
|
|
20240228,181400,161441383,314,314,314,314,0
|
|
20240228,181300,161441383,314,314,314,314,0
|
|
20240228,181200,161441383,314,314,314,314,0
|
|
20240228,181100,161441383,314,314,314,314,0
|
|
20240228,181000,161441383,314,314,314,314,0
|
|
20240228,180900,161441383,314,314,314,314,0
|
|
20240228,180800,161441383,314,314,314,314,0
|
|
20240228,180700,161441383,314,314,314,314,0
|
|
20240228,180600,161441383,314,314,314,314,0
|
|
20240228,180500,161441383,314,314,314,314,0
|
|
20240228,180400,161441383,314,314,314,314,0
|
|
20240228,180300,161441383,314,314,314,314,0
|
|
20240228,180200,161441383,314,314,314,314,0
|
|
20240228,180100,161441383,314,314,314,314,0
|
|
20240228,180000,161441383,314,314,314,314,0
|
|
20240228,175900,161441383,314,314,314,314,0
|
|
20240228,175800,161441383,314,314,314,314,0
|
|
20240228,175700,161441383,314,314,314,314,5558
|
|
20240228,175600,161441383,314,314,314,314,0
|
|
20240228,175500,161441383,314,314,314,314,0
|
|
20240228,175400,161441383,314,314,314,314,0
|
|
20240228,175300,161441383,314,314,314,314,0
|
|
20240228,175200,161441383,314,314,314,314,0
|
|
20240228,175100,161441383,314,314,314,314,0
|
|
20240228,175000,161441383,314,314,314,314,0
|
|
20240228,174900,161441383,314,314,314,314,0
|
|
20240228,174800,161441383,314,314,314,314,0
|
|
20240228,174700,161441383,314,314,314,314,0
|
|
20240228,174600,161441383,314,314,314,314,0
|
|
20240228,174500,161441383,314,314,314,314,0
|
|
20240228,174400,161441383,314,314,314,314,0
|
|
20240228,174300,161441383,314,314,314,314,0
|
|
20240228,174200,161441383,314,314,314,314,0
|
|
20240228,174100,161441383,314,314,314,314,0
|
|
20240228,174000,161441383,314,314,314,314,0
|
|
20240228,173900,161441383,314,314,314,314,0
|
|
20240228,173800,161441383,314,314,314,314,0
|
|
20240228,173700,161441383,314,314,314,314,0
|
|
20240228,173600,161441383,314,314,314,314,0
|
|
20240228,173500,161441383,314,314,314,314,0
|
|
20240228,173400,161441383,314,314,314,314,0
|
|
20240228,173300,161441383,314,314,314,314,0
|
|
20240228,173200,161441383,314,314,314,314,0
|
|
20240228,173100,161441383,314,314,314,314,0
|
|
20240228,173000,161441383,314,314,314,314,0
|
|
20240228,172900,161441383,314,314,314,314,0
|
|
20240228,172800,161441383,314,314,314,314,0
|
|
20240228,172700,161441383,314,314,314,314,5558
|
|
20240228,172600,161441383,314,314,314,314,0
|
|
20240228,172500,161441383,314,314,314,314,0
|
|
20240228,172400,161441383,314,314,314,314,0
|
|
20240228,172300,161441383,314,314,314,314,0
|
|
20240228,172200,161441383,314,314,314,314,0
|
|
20240228,172100,161441383,314,314,314,314,0
|
|
20240228,172000,161441383,314,314,314,314,0
|
|
20240228,171900,161441383,314,314,314,314,0
|
|
20240228,171800,161441383,314,314,314,314,0
|
|
20240228,171700,161441383,314,314,314,314,0
|
|
20240228,171600,161441383,314,314,314,314,0
|
|
20240228,171500,161441383,314,314,314,314,0
|
|
20240228,171400,161441383,314,314,314,314,0
|
|
20240228,171300,161441383,314,314,314,314,0
|
|
20240228,171200,161441383,314,314,314,314,0
|
|
20240228,171100,161441383,314,314,314,314,0
|
|
20240228,171000,161441383,314,314,314,314,0
|
|
20240228,170900,161441383,314,314,314,314,0
|
|
20240228,170800,161441383,314,314,314,314,0
|
|
20240228,170700,161441383,314,314,314,314,0
|
|
20240228,170600,161441383,314,314,314,314,0
|
|
20240228,170500,161441383,314,314,314,314,0
|
|
20240228,170400,161441383,314,314,314,314,0
|
|
20240228,170300,161441383,314,314,314,314,0
|
|
20240228,170200,161441383,314,314,314,314,0
|
|
20240228,170100,161441383,314,314,314,314,0
|
|
20240228,170000,161441383,314,314,314,314,0
|
|
20240228,165900,161441383,314,314,314,314,0
|
|
20240228,165800,161441383,314,314,314,314,0
|
|
20240228,165700,161441383,314,314,314,314,5558
|
|
20240228,165600,161441383,314,314,314,314,0
|
|
20240228,165500,161441383,314,314,314,314,0
|
|
20240228,165400,161441383,314,314,314,314,0
|
|
20240228,165300,161441383,314,314,314,314,0
|
|
20240228,165200,161441383,314,314,314,314,0
|
|
20240228,165100,161441383,314,314,314,314,0
|
|
20240228,165000,161441383,314,314,314,314,0
|
|
20240228,164900,161441383,314,314,314,314,0
|
|
20240228,164800,161441383,314,314,314,314,0
|
|
20240228,164700,161441383,314,314,314,314,0
|
|
20240228,164600,161441383,314,314,314,314,0
|
|
20240228,164500,161441383,314,314,314,314,0
|
|
20240228,164400,161441383,314,314,314,314,0
|
|
20240228,164300,161441383,314,314,314,314,0
|
|
20240228,164200,161441383,314,314,314,314,0
|
|
20240228,164100,161441383,314,314,314,314,0
|
|
20240228,164000,161441383,314,314,314,314,0
|
|
20240228,163900,161441383,314,314,314,314,0
|
|
20240228,163800,161441383,314,314,314,314,0
|
|
20240228,163700,161441383,314,314,314,314,0
|
|
20240228,163600,161441383,314,314,314,314,0
|
|
20240228,163500,161441383,314,314,314,314,0
|
|
20240228,163400,161441383,314,314,314,314,0
|
|
20240228,163300,161441383,314,314,314,314,0
|
|
20240228,163200,161441383,314,314,314,314,0
|
|
20240228,163100,161441383,314,314,314,314,0
|
|
20240228,163000,161441383,314,314,314,314,0
|
|
20240228,162900,161441383,314,314,314,314,0
|
|
20240228,162800,161441383,314,314,314,314,0
|
|
20240228,162700,161441383,314,314,314,314,5558
|
|
20240228,162600,161441383,314,314,314,314,0
|
|
20240228,162500,161441383,314,314,314,314,0
|
|
20240228,162400,161441383,314,314,314,314,0
|
|
20240228,162300,161441383,314,314,314,314,0
|
|
20240228,162200,161441383,314,314,314,314,0
|
|
20240228,162100,161441383,314,314,314,314,0
|
|
20240228,162000,161441383,314,314,314,314,0
|
|
20240228,161900,161441383,314,314,314,314,0
|
|
20240228,161800,161441383,314,314,314,314,0
|
|
20240228,161700,161441383,314,314,314,314,0
|
|
20240228,161600,161441383,314,314,314,314,0
|
|
20240228,161500,161441383,314,314,314,314,0
|
|
20240228,161400,161441383,314,314,314,314,0
|
|
20240228,161300,161441383,314,314,314,314,0
|
|
20240228,161200,161441383,314,314,314,314,0
|
|
20240228,161100,161441383,314,314,314,314,0
|
|
20240228,161000,161441383,314,314,314,314,0
|
|
20240228,160900,161441383,314,314,314,314,0
|
|
20240228,160800,161441383,314,314,314,314,0
|
|
20240228,160700,161441383,314,314,314,314,0
|
|
20240228,160600,161441383,314,314,314,314,0
|
|
20240228,160500,161441383,314,314,314,314,0
|
|
20240228,160400,161441383,314,314,314,314,0
|
|
20240228,160300,161441383,314,314,314,314,0
|
|
20240228,160200,161441383,314,314,314,314,0
|
|
20240228,160100,161441383,314,314,314,314,0
|
|
20240228,160000,161441383,314,314,314,314,0
|
|
20240228,155900,161441383,314,314,314,314,0
|
|
20240228,155800,161441383,314,314,314,314,0
|
|
20240228,155700,161441383,314,314,314,314,5558
|
|
20240228,155600,161441383,314,314,314,314,0
|
|
20240228,155500,161441383,314,314,314,314,0
|
|
20240228,155400,161441383,314,314,314,314,0
|
|
20240228,155300,161441383,314,314,314,314,0
|
|
20240228,155200,161441383,314,314,314,314,0
|
|
20240228,155100,161441383,314,314,314,314,0
|
|
20240228,155000,161441383,314,314,314,314,0
|
|
20240228,154900,161441383,314,314,314,314,0
|
|
20240228,154800,161441383,314,314,314,314,0
|
|
20240228,154700,161441383,314,314,314,314,0
|
|
20240228,154600,161441383,314,314,314,314,0
|
|
20240228,154500,161441383,314,314,314,314,0
|
|
20240228,154400,161441383,314,314,314,314,0
|
|
20240228,154300,161441383,314,314,314,314,0
|
|
20240228,154200,161441383,314,314,314,314,0
|
|
20240228,154100,161441383,314,314,314,314,0
|
|
20240228,154000,161441383,314,314,314,314,0
|
|
20240228,153900,161441383,314,314,314,314,0
|
|
20240228,153800,161441383,314,314,314,314,0
|
|
20240228,153700,161441383,314,314,314,314,0
|
|
20240228,153600,161441383,314,314,314,314,0
|
|
20240228,153500,161441383,314,314,314,314,0
|
|
20240228,153400,161441383,314,314,314,314,0
|
|
20240228,153300,161441383,314,314,314,314,0
|
|
20240228,153200,161441383,314,314,314,314,0
|
|
20240228,153100,161441383,314,314,314,314,0
|
|
20240228,153000,161441383,314,314,314,314,5558
|
|
20240228,152900,159696171,315,315,315,315,0
|
|
20240228,152800,159696171,315,315,315,315,0
|
|
20240228,152700,159696171,315,315,315,315,0
|
|
20240228,152600,159696171,315,315,315,315,0
|
|
20240228,152500,159696171,315,315,315,315,0
|
|
20240228,152400,159696171,315,315,315,315,0
|
|
20240228,152300,159696171,315,315,315,315,0
|
|
20240228,152200,159696171,315,315,315,315,0
|
|
20240228,152100,159696171,315,315,315,315,0
|
|
20240228,152000,159696171,315,315,315,315,0
|
|
20240228,151900,159696171,315,315,315,315,500
|
|
20240228,151800,159538671,315,314,315,314,650
|
|
20240228,151700,159334271,315,315,315,315,133
|
|
20240228,151600,159292376,315,315,315,315,834
|
|
20240228,151500,159029666,315,315,315,315,137
|
|
20240228,151400,158986511,315,315,315,315,6299
|
|
20240228,151300,157002326,315,315,315,314,3362
|
|
20240228,151200,155946470,315,315,315,315,133
|
|
20240228,151100,155904575,315,315,315,315,5035
|
|
20240228,151000,154318550,315,315,315,315,10
|
|
20240228,150900,154315400,316,316,316,316,0
|
|
20240228,150800,154315400,316,316,316,316,0
|
|
20240228,150700,154315400,316,316,316,316,31
|
|
20240228,150600,154305604,316,316,316,316,11
|
|
20240228,150500,154302128,316,316,316,316,0
|
|
20240228,150400,154302128,316,316,316,316,0
|
|
20240228,150300,154302128,316,316,316,316,3
|
|
20240228,150200,154301180,316,316,316,316,100
|
|
20240228,150100,154269580,314,314,314,314,0
|
|
20240228,150000,154269580,314,314,314,314,0
|
|
20240228,145900,154269580,314,314,314,314,0
|
|
20240228,145800,154269580,314,314,314,314,0
|
|
20240228,145700,154269580,314,314,314,314,1
|
|
20240228,145600,154269266,314,314,314,314,0
|
|
20240228,145500,154269266,314,314,314,314,0
|
|
20240228,145400,154269266,314,314,314,314,0
|
|
20240228,145300,154269266,314,314,314,314,0
|
|
20240228,145200,154269266,314,314,314,314,0
|
|
20240228,145100,154269266,314,314,314,314,908
|
|
20240228,145000,153984154,314,314,314,314,972
|
|
20240228,144900,153678946,314,314,314,314,2051
|
|
20240228,144800,153034932,316,316,316,316,0
|
|
20240228,144700,153034932,316,316,316,316,1
|
|
20240228,144600,153034616,314,314,314,314,9000
|
|
20240228,144500,150208616,316,315,316,315,3704
|
|
20240228,144400,149041855,316,316,316,316,0
|
|
20240228,144300,149041855,316,316,316,316,0
|
|
20240228,144200,149041855,316,316,316,316,0
|
|
20240228,144100,149041855,316,315,316,315,160
|
|
20240228,144000,148991454,315,315,315,315,4339
|
|
20240228,143900,147624669,317,317,317,317,0
|
|
20240228,143800,147624669,317,315,317,315,1683
|
|
20240228,143700,147093885,314,314,314,314,0
|
|
20240228,143600,147093885,314,314,314,314,4
|
|
20240228,143500,147092629,316,316,316,316,6329
|
|
20240228,143400,145092665,315,315,315,315,500
|
|
20240228,143300,144935165,316,316,316,316,10
|
|
20240228,143200,144932005,317,315,317,314,1019
|
|
20240228,143100,144611002,316,316,316,316,7500
|
|
20240228,143000,142241002,315,315,315,315,3
|
|
20240228,142900,142240057,315,315,315,315,1
|
|
20240228,142800,142239742,315,315,315,315,1
|
|
20240228,142700,142239427,315,315,315,315,2
|
|
20240228,142600,142238797,315,315,315,315,1
|
|
20240228,142500,142238482,315,315,315,315,3
|
|
20240228,142400,142237537,315,315,315,315,6
|
|
20240228,142300,142235647,315,315,315,315,34
|
|
20240228,142200,142224937,315,315,315,315,1
|
|
20240228,142100,142224622,316,316,316,316,0
|
|
20240228,142000,142224622,316,316,316,316,0
|
|
20240228,141900,142224622,316,314,316,314,9493
|
|
20240228,141800,139243818,315,315,315,315,21
|
|
20240228,141700,139237203,315,315,315,315,0
|
|
20240228,141600,139237203,315,315,315,315,178
|
|
20240228,141500,139181133,314,315,315,314,189
|
|
20240228,141400,139121605,315,315,315,315,453
|
|
20240228,141300,138978910,315,315,315,315,20
|
|
20240228,141200,138972610,314,315,315,314,252
|
|
20240228,141100,138893472,315,315,315,315,32
|
|
20240228,141000,138883392,315,315,315,315,1
|
|
20240228,140900,138883077,316,316,316,316,0
|
|
20240228,140800,138883077,316,316,316,316,0
|
|
20240228,140700,138883077,316,316,316,316,0
|
|
20240228,140600,138883077,316,316,316,316,0
|
|
20240228,140500,138883077,316,316,316,316,0
|
|
20240228,140400,138883077,316,316,316,316,1
|
|
20240228,140300,138882761,315,315,315,315,2578
|
|
20240228,140200,138070691,315,315,315,315,0
|
|
20240228,140100,138070691,315,315,315,315,0
|
|
20240228,140000,138070691,315,315,315,314,7600
|
|
20240228,135900,135684288,315,315,315,315,10
|
|
20240228,135800,135681138,315,315,315,315,234
|
|
20240228,135700,135607428,315,315,315,315,0
|
|
20240228,135600,135607428,315,315,315,315,109
|
|
20240228,135500,135573093,316,316,316,316,0
|
|
20240228,135400,135573093,316,316,316,316,2
|
|
20240228,135300,135572461,316,316,316,316,0
|
|
20240228,135200,135572461,316,316,316,316,0
|
|
20240228,135100,135572461,316,316,316,316,0
|
|
20240228,135000,135572461,316,316,316,316,1
|
|
20240228,134900,135572145,314,314,314,314,0
|
|
20240228,134800,135572145,314,315,315,314,8670
|
|
20240228,134700,132842497,316,316,316,316,2
|
|
20240228,134600,132841865,316,316,316,316,179
|
|
20240228,134500,132785301,316,316,316,316,2
|
|
20240228,134400,132784669,316,316,316,316,4
|
|
20240228,134300,132783405,316,316,316,316,136
|
|
20240228,134200,132740429,316,316,316,316,1
|
|
20240228,134100,132740113,316,316,316,316,1
|
|
20240228,134000,132739797,316,316,316,315,4
|
|
20240228,133900,132738534,316,316,316,316,0
|
|
20240228,133800,132738534,316,316,316,316,0
|
|
20240228,133700,132738534,316,316,316,316,86
|
|
20240228,133600,132711358,316,316,316,316,0
|
|
20240228,133500,132711358,316,316,316,316,11
|
|
20240228,133400,132707882,316,316,316,316,1
|
|
20240228,133300,132707566,316,316,316,316,1
|
|
20240228,133200,132707250,316,316,316,316,1002
|
|
20240228,133100,132390618,316,316,316,316,101
|
|
20240228,133000,132358702,316,316,316,316,1002
|
|
20240228,132900,132042070,316,316,316,316,1
|
|
20240228,132800,132041754,315,315,315,315,500
|
|
20240228,132700,131884254,315,315,315,315,3193
|
|
20240228,132600,130878459,315,315,315,315,0
|
|
20240228,132500,130878459,315,315,315,315,21
|
|
20240228,132400,130871844,316,316,316,316,0
|
|
20240228,132300,130871844,316,315,316,315,11
|
|
20240228,132200,130868378,315,315,315,315,0
|
|
20240228,132100,130868378,315,315,315,315,1606
|
|
20240228,132000,130362488,316,316,316,316,0
|
|
20240228,131900,130362488,316,316,316,316,1494
|
|
20240228,131800,129890384,316,316,316,316,0
|
|
20240228,131700,129890384,316,315,316,315,202
|
|
20240228,131600,129826753,314,314,314,314,0
|
|
20240228,131500,129826753,314,314,314,314,0
|
|
20240228,131400,129826753,314,314,314,314,0
|
|
20240228,131300,129826753,314,314,314,314,0
|
|
20240228,131200,129826753,314,314,314,314,0
|
|
20240228,131100,129826753,314,314,314,314,0
|
|
20240228,131000,129826753,314,314,314,314,10
|
|
20240228,130900,129823613,314,314,314,314,0
|
|
20240228,130800,129823613,314,315,315,314,3100
|
|
20240228,130700,128847213,316,316,316,316,0
|
|
20240228,130600,128847213,316,316,316,316,0
|
|
20240228,130500,128847213,316,316,316,316,0
|
|
20240228,130400,128847213,316,316,316,316,31
|
|
20240228,130300,128837417,316,316,316,316,0
|
|
20240228,130200,128837417,316,316,316,316,0
|
|
20240228,130100,128837417,316,316,316,316,0
|
|
20240228,130000,128837417,316,314,316,314,21
|
|
20240228,125900,128830821,315,315,315,315,2
|
|
20240228,125800,128830191,316,316,316,316,0
|
|
20240228,125700,128830191,316,314,316,314,31598
|
|
20240228,125600,118867319,314,314,314,314,3
|
|
20240228,125500,118866377,315,315,315,315,0
|
|
20240228,125400,118866377,315,315,315,315,0
|
|
20240228,125300,118866377,315,315,315,315,0
|
|
20240228,125200,118866377,315,315,315,315,518
|
|
20240228,125100,118703207,315,315,315,315,1
|
|
20240228,125000,118702892,314,314,314,314,7362
|
|
20240228,124900,116391224,313,313,313,313,0
|
|
20240228,124800,116391224,313,313,313,313,0
|
|
20240228,124700,116391224,313,313,313,313,14
|
|
20240228,124600,116386842,313,313,313,313,0
|
|
20240228,124500,116386842,313,313,313,313,0
|
|
20240228,124400,116386842,313,313,313,313,0
|
|
20240228,124300,116386842,313,313,313,313,0
|
|
20240228,124200,116386842,313,313,313,313,0
|
|
20240228,124100,116386842,313,313,313,313,0
|
|
20240228,124000,116386842,313,313,313,313,0
|
|
20240228,123900,116386842,313,313,313,313,0
|
|
20240228,123800,116386842,313,313,313,313,1
|
|
20240228,123700,116386529,313,313,313,313,0
|
|
20240228,123600,116386529,313,313,313,313,0
|
|
20240228,123500,116386529,313,313,313,313,0
|
|
20240228,123400,116386529,313,313,313,313,0
|
|
20240228,123300,116386529,313,313,313,313,0
|
|
20240228,123200,116386529,313,313,313,313,41
|
|
20240228,123100,116373696,313,313,313,313,4286
|
|
20240228,123000,115032178,314,314,314,314,0
|
|
20240228,122900,115032178,314,314,314,314,11
|
|
20240228,122800,115028724,313,313,313,313,0
|
|
20240228,122700,115028724,313,313,313,313,244
|
|
20240228,122600,114952352,314,314,314,314,1000
|
|
20240228,122500,114638352,314,314,314,314,0
|
|
20240228,122400,114638352,314,314,314,314,0
|
|
20240228,122300,114638352,314,314,314,314,1
|
|
20240228,122200,114638038,314,314,314,314,0
|
|
20240228,122100,114638038,314,314,314,314,0
|
|
20240228,122000,114638038,314,314,314,314,0
|
|
20240228,121900,114638038,314,314,314,314,1
|
|
20240228,121800,114637724,314,314,314,314,9
|
|
20240228,121700,114634898,314,314,314,314,0
|
|
20240228,121600,114634898,314,314,314,314,0
|
|
20240228,121500,114634898,314,314,314,314,0
|
|
20240228,121400,114634898,314,314,314,314,0
|
|
20240228,121300,114634898,314,313,314,313,2075
|
|
20240228,121200,113985422,314,314,314,314,0
|
|
20240228,121100,113985422,314,314,314,314,0
|
|
20240228,121000,113985422,314,314,314,314,0
|
|
20240228,120900,113985422,314,313,314,313,770
|
|
20240228,120800,113743643,314,314,314,314,0
|
|
20240228,120700,113743643,314,314,314,314,0
|
|
20240228,120600,113743643,314,314,314,314,0
|
|
20240228,120500,113743643,314,313,314,312,350
|
|
20240228,120400,113634314,314,314,314,314,0
|
|
20240228,120300,113634314,314,314,314,314,7
|
|
20240228,120200,113632116,314,314,314,314,2
|
|
20240228,120100,113631488,313,313,313,313,31
|
|
20240228,120000,113621785,313,313,313,313,10
|
|
20240228,115900,113618655,312,312,312,312,2100
|
|
20240228,115800,112963455,314,314,314,314,1
|
|
20240228,115700,112963141,312,312,312,312,149
|
|
20240228,115600,112916653,314,312,314,312,8242
|
|
20240228,115500,110345147,314,312,314,312,301
|
|
20240228,115400,110251233,313,313,314,313,593
|
|
20240228,115300,110065619,313,313,313,313,1000
|
|
20240228,115200,109752619,313,313,313,313,0
|
|
20240228,115100,109752619,313,313,313,313,0
|
|
20240228,115000,109752619,313,313,313,313,0
|
|
20240228,114900,109752619,313,313,313,313,0
|
|
20240228,114800,109752619,313,314,314,313,344
|
|
20240228,114700,109644946,313,313,313,313,1
|
|
20240228,114600,109644633,314,314,314,314,0
|
|
20240228,114500,109644633,314,314,314,314,3
|
|
20240228,114400,109643691,314,314,314,314,1
|
|
20240228,114300,109643377,314,312,314,312,986
|
|
20240228,114200,109335680,312,312,312,312,500
|
|
20240228,114100,109179680,313,313,313,313,0
|
|
20240228,114000,109179680,313,313,313,313,10
|
|
20240228,113900,109176550,313,313,313,313,39
|
|
20240228,113800,109164343,313,313,313,313,490
|
|
20240228,113700,109010973,313,313,313,313,0
|
|
20240228,113600,109010973,313,313,313,313,0
|
|
20240228,113500,109010973,313,313,313,313,0
|
|
20240228,113400,109010973,313,313,314,313,56
|
|
20240228,113300,108993444,313,313,313,313,9
|
|
20240228,113200,108990627,313,313,313,313,200
|
|
20240228,113100,108928027,313,313,313,313,0
|
|
20240228,113000,108928027,313,313,313,313,1474
|
|
20240228,112900,108466665,313,313,313,313,334
|
|
20240228,112800,108362123,314,314,314,313,1680
|
|
20240228,112700,107836086,314,314,314,314,1
|
|
20240228,112600,107835772,313,313,313,313,111
|
|
20240228,112500,107801029,313,314,314,313,21
|
|
20240228,112400,107794455,313,313,313,313,0
|
|
20240228,112300,107794455,313,313,313,313,148
|
|
20240228,112200,107748131,313,313,313,313,4052
|
|
20240228,112100,106479855,313,313,313,313,0
|
|
20240228,112000,106479855,313,313,313,313,0
|
|
20240228,111900,106479855,313,313,313,313,8
|
|
20240228,111800,106477351,315,315,315,315,0
|
|
20240228,111700,106477351,315,313,315,311,233
|
|
20240228,111600,106404632,314,314,314,314,0
|
|
20240228,111500,106404632,314,314,314,314,20
|
|
20240228,111400,106398352,314,314,314,314,3000
|
|
20240228,111300,105456352,314,314,314,314,0
|
|
20240228,111200,105456352,314,314,314,314,0
|
|
20240228,111100,105456352,314,312,314,311,8378
|
|
20240228,111000,102847537,314,314,314,312,323
|
|
20240228,110900,102746512,315,315,315,315,0
|
|
20240228,110800,102746512,315,315,315,315,0
|
|
20240228,110700,102746512,315,315,315,315,4218
|
|
20240228,110600,101417842,315,315,315,315,0
|
|
20240228,110500,101417842,315,315,315,315,0
|
|
20240228,110400,101417842,315,315,315,315,0
|
|
20240228,110300,101417842,315,314,315,314,2267
|
|
20240228,110200,100706003,314,313,314,313,1376
|
|
20240228,110100,100275314,314,314,314,314,123
|
|
20240228,110000,100236692,314,314,314,314,1
|
|
20240228,105900,100236378,314,315,315,313,7660
|
|
20240228,105800,97831056,314,314,315,314,1402
|
|
20240228,105700,97390827,315,317,317,315,1260
|
|
20240228,105600,96993711,317,317,317,317,0
|
|
20240228,105500,96993711,317,317,317,317,0
|
|
20240228,105400,96993711,317,317,317,317,0
|
|
20240228,105300,96993711,317,317,317,317,0
|
|
20240228,105200,96993711,317,317,317,317,1
|
|
20240228,105100,96993394,319,315,319,315,2001
|
|
20240228,105000,96363075,315,319,319,315,4001
|
|
20240228,104900,95102730,319,317,319,316,4001
|
|
20240228,104800,93835490,319,319,319,319,2
|
|
20240228,104700,93834852,319,319,319,319,0
|
|
20240228,104600,93834852,319,319,319,317,202
|
|
20240228,104500,93770609,319,319,319,319,1029
|
|
20240228,104400,93442358,320,320,320,319,815
|
|
20240228,104300,93182370,320,319,320,319,224
|
|
20240228,104200,93110848,321,321,321,321,0
|
|
20240228,104100,93110848,321,322,322,319,4331
|
|
20240228,104000,91727428,321,320,321,320,1421
|
|
20240228,103900,91272707,321,321,321,321,1
|
|
20240228,103800,91272386,319,322,322,319,806
|
|
20240228,103700,91014066,322,321,322,321,1552
|
|
20240228,103600,90514342,322,323,323,319,2360
|
|
20240228,103500,89760285,321,317,328,317,29575
|
|
20240228,103400,80223162,317,317,317,317,0
|
|
20240228,103300,80223162,317,317,317,317,1
|
|
20240228,103200,80222845,317,317,317,317,1033
|
|
20240228,103100,79895384,316,316,316,316,1
|
|
20240228,103000,79895068,317,317,317,317,2
|
|
20240228,102900,79894434,316,316,316,316,1
|
|
20240228,102800,79894118,317,317,317,317,0
|
|
20240228,102700,79894118,317,317,317,317,1
|
|
20240228,102600,79893801,317,317,317,317,0
|
|
20240228,102500,79893801,317,316,317,316,193
|
|
20240228,102400,79832812,316,316,316,316,1001
|
|
20240228,102300,79516496,316,316,316,316,2
|
|
20240228,102200,79515864,317,315,317,315,10362
|
|
20240228,102100,76251825,315,312,315,312,22250
|
|
20240228,102000,69309719,312,313,313,312,22953
|
|
20240228,101900,62142781,313,315,315,313,4113
|
|
20240228,101800,60855238,312,316,316,312,20215
|
|
20240228,101700,54528756,316,316,316,316,2
|
|
20240228,101600,54528124,316,316,316,316,1
|
|
20240228,101500,54527808,315,315,315,315,1
|
|
20240228,101400,54527493,316,315,316,315,3
|
|
20240228,101300,54526547,316,316,316,316,0
|
|
20240228,101200,54526547,316,316,316,316,0
|
|
20240228,101100,54526547,316,316,316,316,9
|
|
20240228,101000,54523703,316,316,317,316,15
|
|
20240228,100900,54518960,317,317,317,317,10
|
|
20240228,100800,54515790,317,317,317,317,0
|
|
20240228,100700,54515790,317,317,317,317,0
|
|
20240228,100600,54515790,317,315,317,315,6001
|
|
20240228,100500,52625473,317,317,317,317,1
|
|
20240228,100400,52625156,317,317,317,315,52
|
|
20240228,100300,52608772,315,317,317,315,4926
|
|
20240228,100200,51056908,317,317,317,317,104
|
|
20240228,100100,51023940,317,317,317,317,0
|
|
20240228,100000,51023940,317,317,317,317,0
|
|
20240228,095900,51023940,317,317,317,317,0
|
|
20240228,095800,51023940,317,317,317,317,0
|
|
20240228,095700,51023940,317,317,317,317,0
|
|
20240228,095600,51023940,317,317,317,317,6
|
|
20240228,095500,51022038,316,316,316,316,800
|
|
20240228,095400,50769238,316,316,316,316,276
|
|
20240228,095300,50682022,316,316,316,316,703
|
|
20240228,095200,50459874,316,317,317,316,160
|
|
20240228,095100,50409311,317,317,317,317,1923
|
|
20240228,095000,49799720,318,317,318,317,949
|
|
20240228,094900,49498787,318,318,318,318,3
|
|
20240228,094800,49497833,318,318,318,318,1
|
|
20240228,094700,49497515,317,317,317,317,252
|
|
20240228,094600,49417631,317,317,317,317,101
|
|
20240228,094500,49385614,317,315,317,315,1567
|
|
20240228,094400,48889323,315,316,316,315,8085
|
|
20240228,094300,46335690,316,315,316,315,14
|
|
20240228,094200,46331279,315,315,315,315,117
|
|
20240228,094100,46294424,316,316,316,315,260
|
|
20240228,094000,46212519,316,315,316,313,2932
|
|
20240228,093900,45288930,313,315,315,313,513
|
|
20240228,093800,45128006,315,315,315,315,34
|
|
20240228,093700,45117296,315,315,315,315,2458
|
|
20240228,093600,44343026,316,316,316,316,2
|
|
20240228,093500,44342394,317,314,317,314,15
|
|
20240228,093400,44337671,315,315,315,315,39
|
|
20240228,093300,44325386,317,317,318,312,14006
|
|
20240228,093200,39941923,313,317,317,313,22232
|
|
20240228,093100,32962655,317,318,318,317,463
|
|
20240228,093000,32815846,320,320,320,320,0
|
|
20240228,092900,32815846,320,317,320,317,3135
|
|
20240228,092800,31822048,317,317,317,317,1
|
|
20240228,092700,31821731,317,317,317,317,1
|
|
20240228,092600,31821414,316,316,316,316,0
|
|
20240228,092500,31821414,316,315,316,315,572
|
|
20240228,092400,31640663,315,315,315,315,75
|
|
20240228,092300,31617038,315,316,316,315,4097
|
|
20240228,092200,30326454,316,316,316,316,0
|
|
20240228,092100,30326454,316,316,316,316,607
|
|
20240228,092000,30134642,315,314,315,314,19670
|
|
20240228,091900,23938691,314,315,315,312,35044
|
|
20240228,091800,12989247,316,314,317,313,2230
|
|
20240228,091700,12291068,314,314,314,314,400
|
|
20240228,091600,12165468,316,317,317,315,335
|
|
20240228,091500,12059354,317,316,317,314,813
|
|
20240228,091400,11804044,317,316,317,316,7
|
|
20240228,091300,11801827,317,319,319,314,1889
|
|
20240228,091200,11202664,319,317,319,317,1000
|
|
20240228,091100,10884634,319,317,319,311,11282
|
|
20240228,091000,7320115,317,320,320,317,586
|
|
20240228,090900,7132895,320,318,320,318,575
|
|
20240228,090800,6949694,319,318,319,318,364
|
|
20240228,090700,6833941,321,321,321,321,0
|
|
20240228,090600,6833941,321,321,321,318,2624
|
|
20240228,090500,5994875,321,317,321,317,4558
|
|
20240228,090400,4549781,317,318,319,317,6434
|
|
20240228,090300,2506574,319,319,319,319,390
|
|
20240228,090200,2382164,319,319,319,319,1074
|
|
20240228,090100,2039558,320,320,320,320,0
|
|
20240228,090000,2039558,320,317,320,317,6433
|