629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192600,238612524,306,306,306,306,1607
|
|
20240229,192500,238612524,306,306,306,306,0
|
|
20240229,192400,238612524,306,306,306,306,0
|
|
20240229,192300,238612524,306,306,306,306,0
|
|
20240229,192200,238612524,306,306,306,306,0
|
|
20240229,192100,238612524,306,306,306,306,0
|
|
20240229,192000,238612524,306,306,306,306,0
|
|
20240229,191900,238612524,306,306,306,306,0
|
|
20240229,191800,238612524,306,306,306,306,0
|
|
20240229,191700,238612524,306,306,306,306,0
|
|
20240229,191600,238612524,306,306,306,306,0
|
|
20240229,191500,238612524,306,306,306,306,0
|
|
20240229,191400,238612524,306,306,306,306,0
|
|
20240229,191300,238612524,306,306,306,306,0
|
|
20240229,191200,238612524,306,306,306,306,0
|
|
20240229,191100,238612524,306,306,306,306,0
|
|
20240229,191000,238612524,306,306,306,306,0
|
|
20240229,190900,238612524,306,306,306,306,0
|
|
20240229,190800,238612524,306,306,306,306,0
|
|
20240229,190700,238612524,306,306,306,306,0
|
|
20240229,190600,238612524,306,306,306,306,0
|
|
20240229,190500,238612524,306,306,306,306,0
|
|
20240229,190400,238612524,306,306,306,306,0
|
|
20240229,190300,238612524,306,306,306,306,0
|
|
20240229,190200,238612524,306,306,306,306,0
|
|
20240229,190100,238612524,306,306,306,306,0
|
|
20240229,190000,238612524,306,306,306,306,0
|
|
20240229,185900,238612524,306,306,306,306,0
|
|
20240229,185800,238612524,306,306,306,306,0
|
|
20240229,185700,238612524,306,306,306,306,0
|
|
20240229,185600,238612524,306,306,306,306,1607
|
|
20240229,185500,238612524,306,306,306,306,0
|
|
20240229,185400,238612524,306,306,306,306,0
|
|
20240229,185300,238612524,306,306,306,306,0
|
|
20240229,185200,238612524,306,306,306,306,0
|
|
20240229,185100,238612524,306,306,306,306,0
|
|
20240229,185000,238612524,306,306,306,306,0
|
|
20240229,184900,238612524,306,306,306,306,0
|
|
20240229,184800,238612524,306,306,306,306,0
|
|
20240229,184700,238612524,306,306,306,306,0
|
|
20240229,184600,238612524,306,306,306,306,0
|
|
20240229,184500,238612524,306,306,306,306,0
|
|
20240229,184400,238612524,306,306,306,306,0
|
|
20240229,184300,238612524,306,306,306,306,0
|
|
20240229,184200,238612524,306,306,306,306,0
|
|
20240229,184100,238612524,306,306,306,306,0
|
|
20240229,184000,238612524,306,306,306,306,0
|
|
20240229,183900,238612524,306,306,306,306,0
|
|
20240229,183800,238612524,306,306,306,306,0
|
|
20240229,183700,238612524,306,306,306,306,0
|
|
20240229,183600,238612524,306,306,306,306,0
|
|
20240229,183500,238612524,306,306,306,306,0
|
|
20240229,183400,238612524,306,306,306,306,0
|
|
20240229,183300,238612524,306,306,306,306,0
|
|
20240229,183200,238612524,306,306,306,306,0
|
|
20240229,183100,238612524,306,306,306,306,0
|
|
20240229,183000,238612524,306,306,306,306,0
|
|
20240229,182900,238612524,306,306,306,306,0
|
|
20240229,182800,238612524,306,306,306,306,0
|
|
20240229,182700,238612524,306,306,306,306,0
|
|
20240229,182600,238612524,306,306,306,306,1607
|
|
20240229,182500,238612524,306,306,306,306,0
|
|
20240229,182400,238612524,306,306,306,306,0
|
|
20240229,182300,238612524,306,306,306,306,0
|
|
20240229,182200,238612524,306,306,306,306,0
|
|
20240229,182100,238612524,306,306,306,306,0
|
|
20240229,182000,238612524,306,306,306,306,0
|
|
20240229,181900,238612524,306,306,306,306,0
|
|
20240229,181800,238612524,306,306,306,306,0
|
|
20240229,181700,238612524,306,306,306,306,0
|
|
20240229,181600,238612524,306,306,306,306,0
|
|
20240229,181500,238612524,306,306,306,306,0
|
|
20240229,181400,238612524,306,306,306,306,0
|
|
20240229,181300,238612524,306,306,306,306,0
|
|
20240229,181200,238612524,306,306,306,306,0
|
|
20240229,181100,238612524,306,306,306,306,0
|
|
20240229,181000,238612524,306,306,306,306,0
|
|
20240229,180900,238612524,306,306,306,306,0
|
|
20240229,180800,238612524,306,306,306,306,0
|
|
20240229,180700,238612524,306,306,306,306,0
|
|
20240229,180600,238612524,306,306,306,306,0
|
|
20240229,180500,238612524,306,306,306,306,0
|
|
20240229,180400,238612524,306,306,306,306,0
|
|
20240229,180300,238612524,306,306,306,306,0
|
|
20240229,180200,238612524,306,306,306,306,0
|
|
20240229,180100,238612524,306,306,306,306,0
|
|
20240229,180000,238612524,306,306,306,306,0
|
|
20240229,175900,238612524,306,306,306,306,0
|
|
20240229,175800,238612524,306,306,306,306,0
|
|
20240229,175700,238612524,306,306,306,306,0
|
|
20240229,175600,238612524,306,306,306,306,1607
|
|
20240229,175500,238612524,306,306,306,306,0
|
|
20240229,175400,238612524,306,306,306,306,0
|
|
20240229,175300,238612524,306,306,306,306,0
|
|
20240229,175200,238612524,306,306,306,306,0
|
|
20240229,175100,238612524,306,306,306,306,0
|
|
20240229,175000,238612524,306,306,306,306,0
|
|
20240229,174900,238612524,306,306,306,306,0
|
|
20240229,174800,238612524,306,306,306,306,0
|
|
20240229,174700,238612524,306,306,306,306,0
|
|
20240229,174600,238612524,306,306,306,306,0
|
|
20240229,174500,238612524,306,306,306,306,0
|
|
20240229,174400,238612524,306,306,306,306,0
|
|
20240229,174300,238612524,306,306,306,306,0
|
|
20240229,174200,238612524,306,306,306,306,0
|
|
20240229,174100,238612524,306,306,306,306,0
|
|
20240229,174000,238612524,306,306,306,306,0
|
|
20240229,173900,238612524,306,306,306,306,0
|
|
20240229,173800,238612524,306,306,306,306,0
|
|
20240229,173700,238612524,306,306,306,306,0
|
|
20240229,173600,238612524,306,306,306,306,0
|
|
20240229,173500,238612524,306,306,306,306,0
|
|
20240229,173400,238612524,306,306,306,306,0
|
|
20240229,173300,238612524,306,306,306,306,0
|
|
20240229,173200,238612524,306,306,306,306,0
|
|
20240229,173100,238612524,306,306,306,306,0
|
|
20240229,173000,238612524,306,306,306,306,0
|
|
20240229,172900,238612524,306,306,306,306,0
|
|
20240229,172800,238612524,306,306,306,306,0
|
|
20240229,172700,238612524,306,306,306,306,0
|
|
20240229,172600,238612524,306,306,306,306,1607
|
|
20240229,172500,238612524,306,306,306,306,0
|
|
20240229,172400,238612524,306,306,306,306,0
|
|
20240229,172300,238612524,306,306,306,306,0
|
|
20240229,172200,238612524,306,306,306,306,0
|
|
20240229,172100,238612524,306,306,306,306,0
|
|
20240229,172000,238612524,306,306,306,306,0
|
|
20240229,171900,238612524,306,306,306,306,0
|
|
20240229,171800,238612524,306,306,306,306,0
|
|
20240229,171700,238612524,306,306,306,306,0
|
|
20240229,171600,238612524,306,306,306,306,0
|
|
20240229,171500,238612524,306,306,306,306,0
|
|
20240229,171400,238612524,306,306,306,306,0
|
|
20240229,171300,238612524,306,306,306,306,0
|
|
20240229,171200,238612524,306,306,306,306,0
|
|
20240229,171100,238612524,306,306,306,306,0
|
|
20240229,171000,238612524,306,306,306,306,0
|
|
20240229,170900,238612524,306,306,306,306,0
|
|
20240229,170800,238612524,306,306,306,306,0
|
|
20240229,170700,238612524,306,306,306,306,0
|
|
20240229,170600,238612524,306,306,306,306,0
|
|
20240229,170500,238612524,306,306,306,306,0
|
|
20240229,170400,238612524,306,306,306,306,0
|
|
20240229,170300,238612524,306,306,306,306,0
|
|
20240229,170200,238612524,306,306,306,306,0
|
|
20240229,170100,238612524,306,306,306,306,0
|
|
20240229,170000,238612524,306,306,306,306,0
|
|
20240229,165900,238612524,306,306,306,306,0
|
|
20240229,165800,238612524,306,306,306,306,0
|
|
20240229,165700,238612524,306,306,306,306,0
|
|
20240229,165600,238612524,306,306,306,306,1607
|
|
20240229,165500,238612524,306,306,306,306,0
|
|
20240229,165400,238612524,306,306,306,306,0
|
|
20240229,165300,238612524,306,306,306,306,0
|
|
20240229,165200,238612524,306,306,306,306,0
|
|
20240229,165100,238612524,306,306,306,306,0
|
|
20240229,165000,238612524,306,306,306,306,0
|
|
20240229,164900,238612524,306,306,306,306,0
|
|
20240229,164800,238612524,306,306,306,306,0
|
|
20240229,164700,238612524,306,306,306,306,0
|
|
20240229,164600,238612524,306,306,306,306,0
|
|
20240229,164500,238612524,306,306,306,306,0
|
|
20240229,164400,238612524,306,306,306,306,0
|
|
20240229,164300,238612524,306,306,306,306,0
|
|
20240229,164200,238612524,306,306,306,306,0
|
|
20240229,164100,238612524,306,306,306,306,0
|
|
20240229,164000,238612524,306,306,306,306,0
|
|
20240229,163900,238612524,306,306,306,306,0
|
|
20240229,163800,238612524,306,306,306,306,0
|
|
20240229,163700,238612524,306,306,306,306,0
|
|
20240229,163600,238612524,306,306,306,306,0
|
|
20240229,163500,238612524,306,306,306,306,0
|
|
20240229,163400,238612524,306,306,306,306,0
|
|
20240229,163300,238612524,306,306,306,306,0
|
|
20240229,163200,238612524,306,306,306,306,0
|
|
20240229,163100,238612524,306,306,306,306,0
|
|
20240229,163000,238612524,306,306,306,306,0
|
|
20240229,162900,238612524,306,306,306,306,0
|
|
20240229,162800,238612524,306,306,306,306,0
|
|
20240229,162700,238612524,306,306,306,306,0
|
|
20240229,162600,238612524,306,306,306,306,1607
|
|
20240229,162500,238612524,306,306,306,306,0
|
|
20240229,162400,238612524,306,306,306,306,0
|
|
20240229,162300,238612524,306,306,306,306,0
|
|
20240229,162200,238612524,306,306,306,306,0
|
|
20240229,162100,238612524,306,306,306,306,0
|
|
20240229,162000,238612524,306,306,306,306,0
|
|
20240229,161900,238612524,306,306,306,306,0
|
|
20240229,161800,238612524,306,306,306,306,0
|
|
20240229,161700,238612524,306,306,306,306,0
|
|
20240229,161600,238612524,306,306,306,306,0
|
|
20240229,161500,238612524,306,306,306,306,0
|
|
20240229,161400,238612524,306,306,306,306,0
|
|
20240229,161300,238612524,306,306,306,306,0
|
|
20240229,161200,238612524,306,306,306,306,0
|
|
20240229,161100,238612524,306,306,306,306,0
|
|
20240229,161000,238612524,306,306,306,306,0
|
|
20240229,160900,238612524,306,306,306,306,0
|
|
20240229,160800,238612524,306,306,306,306,0
|
|
20240229,160700,238612524,306,306,306,306,0
|
|
20240229,160600,238612524,306,306,306,306,0
|
|
20240229,160500,238612524,306,306,306,306,0
|
|
20240229,160400,238612524,306,306,306,306,0
|
|
20240229,160300,238612524,306,306,306,306,0
|
|
20240229,160200,238612524,306,306,306,306,0
|
|
20240229,160100,238612524,306,306,306,306,0
|
|
20240229,160000,238612524,306,306,306,306,0
|
|
20240229,155900,238612524,306,306,306,306,0
|
|
20240229,155800,238612524,306,306,306,306,0
|
|
20240229,155700,238612524,306,306,306,306,0
|
|
20240229,155600,238612524,306,306,306,306,1607
|
|
20240229,155500,238612524,306,306,306,306,0
|
|
20240229,155400,238612524,306,306,306,306,0
|
|
20240229,155300,238612524,306,306,306,306,0
|
|
20240229,155200,238612524,306,306,306,306,0
|
|
20240229,155100,238612524,306,306,306,306,0
|
|
20240229,155000,238612524,306,306,306,306,0
|
|
20240229,154900,238612524,306,306,306,306,0
|
|
20240229,154800,238612524,306,306,306,306,0
|
|
20240229,154700,238612524,306,306,306,306,0
|
|
20240229,154600,238612524,306,306,306,306,0
|
|
20240229,154500,238612524,306,306,306,306,0
|
|
20240229,154400,238612524,306,306,306,306,0
|
|
20240229,154300,238612524,306,306,306,306,0
|
|
20240229,154200,238612524,306,306,306,306,0
|
|
20240229,154100,238612524,306,306,306,306,0
|
|
20240229,154000,238612524,306,306,306,306,0
|
|
20240229,153900,238612524,306,306,306,306,0
|
|
20240229,153800,238612524,306,306,306,306,0
|
|
20240229,153700,238612524,306,306,306,306,0
|
|
20240229,153600,238612524,306,306,306,306,0
|
|
20240229,153500,238612524,306,306,306,306,0
|
|
20240229,153400,238612524,306,306,306,306,0
|
|
20240229,153300,238612524,306,306,306,306,0
|
|
20240229,153200,238612524,306,306,306,306,0
|
|
20240229,153100,238612524,306,306,306,306,0
|
|
20240229,153000,238612524,306,306,306,306,1607
|
|
20240229,152900,238120782,306,306,306,306,0
|
|
20240229,152800,238120782,306,306,306,306,0
|
|
20240229,152700,238120782,306,306,306,306,0
|
|
20240229,152600,238120782,306,306,306,306,0
|
|
20240229,152500,238120782,306,306,306,306,0
|
|
20240229,152400,238120782,306,306,306,306,0
|
|
20240229,152300,238120782,306,306,306,306,0
|
|
20240229,152200,238120782,306,306,306,306,0
|
|
20240229,152100,238120782,306,306,306,306,0
|
|
20240229,152000,238120782,306,306,306,306,0
|
|
20240229,151900,238120782,306,306,306,306,1602
|
|
20240229,151800,237630570,306,306,306,306,141
|
|
20240229,151700,237587424,306,307,307,306,3689
|
|
20240229,151600,236458385,307,308,308,307,1427
|
|
20240229,151500,236020167,308,308,308,308,0
|
|
20240229,151400,236020167,308,308,308,308,0
|
|
20240229,151300,236020167,308,308,308,308,131
|
|
20240229,151200,235979819,308,308,308,308,130
|
|
20240229,151100,235939779,306,306,306,306,2
|
|
20240229,151000,235939167,307,307,307,307,2196
|
|
20240229,150900,235264995,307,308,308,307,2502
|
|
20240229,150800,234496879,307,307,307,307,502
|
|
20240229,150700,234342765,309,310,310,309,2030
|
|
20240229,150600,233713495,310,309,310,309,1032
|
|
20240229,150500,233394324,310,310,310,310,0
|
|
20240229,150400,233394324,310,310,310,310,1000
|
|
20240229,150300,233084324,310,308,310,308,203
|
|
20240229,150200,233021791,308,308,308,308,67
|
|
20240229,150100,233001155,308,308,308,308,11
|
|
20240229,150000,232997767,307,307,307,307,0
|
|
20240229,145900,232997767,307,307,307,307,0
|
|
20240229,145800,232997767,307,307,307,307,0
|
|
20240229,145700,232997767,307,307,307,307,2052
|
|
20240229,145600,232367803,308,308,308,308,0
|
|
20240229,145500,232367803,308,308,308,308,0
|
|
20240229,145400,232367803,308,308,308,308,5
|
|
20240229,145300,232366263,308,308,308,308,0
|
|
20240229,145200,232366263,308,308,308,308,5
|
|
20240229,145100,232364723,309,309,309,308,196
|
|
20240229,145000,232304175,309,309,309,309,9
|
|
20240229,144900,232301394,310,309,310,309,4001
|
|
20240229,144800,231065084,309,309,309,309,4
|
|
20240229,144700,231063848,309,308,309,308,303
|
|
20240229,144600,230970523,309,309,309,309,0
|
|
20240229,144500,230970523,309,306,309,306,12401
|
|
20240229,144400,227151418,307,307,307,307,0
|
|
20240229,144300,227151418,307,307,307,307,0
|
|
20240229,144200,227151418,307,305,307,305,501
|
|
20240229,144100,226998611,305,305,305,305,0
|
|
20240229,144000,226998611,305,305,305,305,0
|
|
20240229,143900,226998611,305,305,305,305,0
|
|
20240229,143800,226998611,305,306,306,305,103
|
|
20240229,143700,226967096,308,308,308,308,0
|
|
20240229,143600,226967096,308,308,308,308,1
|
|
20240229,143500,226966788,308,307,308,307,9691
|
|
20240229,143400,223991650,307,307,307,307,602
|
|
20240229,143300,223806836,306,306,306,305,920
|
|
20240229,143200,223525325,306,306,306,306,60
|
|
20240229,143100,223506965,306,306,306,305,9
|
|
20240229,143000,223504212,306,305,306,305,1093
|
|
20240229,142900,223170843,306,305,306,305,67
|
|
20240229,142800,223150407,305,305,305,305,4200
|
|
20240229,142700,221869407,305,305,305,305,0
|
|
20240229,142600,221869407,305,305,305,305,1
|
|
20240229,142500,221869102,305,305,305,305,150
|
|
20240229,142400,221823352,304,305,305,304,1852
|
|
20240229,142300,221260214,305,305,305,305,2496
|
|
20240229,142200,220498934,305,305,305,305,0
|
|
20240229,142100,220498934,305,305,305,305,0
|
|
20240229,142000,220498934,305,305,305,305,0
|
|
20240229,141900,220498934,305,305,305,305,6
|
|
20240229,141800,220497104,305,305,305,305,0
|
|
20240229,141700,220497104,305,305,305,305,0
|
|
20240229,141600,220497104,305,305,305,305,8
|
|
20240229,141500,220494664,303,303,303,303,0
|
|
20240229,141400,220494664,303,303,303,303,5
|
|
20240229,141300,220493149,306,306,306,306,1
|
|
20240229,141200,220492843,303,304,304,303,19719
|
|
20240229,141100,214511899,306,306,306,306,0
|
|
20240229,141000,214511899,306,306,306,306,0
|
|
20240229,140900,214511899,306,306,306,306,1
|
|
20240229,140800,214511593,306,305,306,304,16001
|
|
20240229,140700,209645315,305,305,305,305,0
|
|
20240229,140600,209645315,305,305,305,305,130
|
|
20240229,140500,209605665,305,305,305,305,0
|
|
20240229,140400,209605665,305,306,306,305,9
|
|
20240229,140300,209602913,306,306,306,306,0
|
|
20240229,140200,209602913,306,306,306,305,1002
|
|
20240229,140100,209297301,306,306,306,306,0
|
|
20240229,140000,209297301,306,306,306,306,1
|
|
20240229,135900,209296995,307,307,307,307,0
|
|
20240229,135800,209296995,307,307,307,307,0
|
|
20240229,135700,209296995,307,307,307,307,0
|
|
20240229,135600,209296995,307,307,307,307,0
|
|
20240229,135500,209296995,307,307,307,307,85
|
|
20240229,135400,209270900,307,307,307,307,8
|
|
20240229,135300,209268444,305,305,305,305,0
|
|
20240229,135200,209268444,305,305,305,305,15000
|
|
20240229,135100,204693444,305,305,305,305,0
|
|
20240229,135000,204693444,305,305,305,305,0
|
|
20240229,134900,204693444,305,305,305,305,0
|
|
20240229,134800,204693444,305,305,305,305,0
|
|
20240229,134700,204693444,305,305,305,305,350
|
|
20240229,134600,204586694,305,305,305,305,0
|
|
20240229,134500,204586694,305,305,305,305,0
|
|
20240229,134400,204586694,305,305,305,305,32
|
|
20240229,134300,204576934,305,305,305,305,0
|
|
20240229,134200,204576934,305,306,306,305,3777
|
|
20240229,134100,203424215,308,308,308,308,0
|
|
20240229,134000,203424215,308,308,308,308,10
|
|
20240229,133900,203421135,308,308,308,308,12
|
|
20240229,133800,203417439,309,307,309,307,9322
|
|
20240229,133700,200540813,307,307,307,307,119
|
|
20240229,133600,200504280,308,307,308,307,406
|
|
20240229,133500,200379594,307,307,307,307,0
|
|
20240229,133400,200379594,307,307,307,307,0
|
|
20240229,133300,200379594,307,307,307,307,0
|
|
20240229,133200,200379594,307,307,307,307,100
|
|
20240229,133100,200348894,307,306,307,306,230
|
|
20240229,133000,200278358,306,306,306,306,2151
|
|
20240229,132900,199620152,305,305,305,305,0
|
|
20240229,132800,199620152,305,305,305,305,0
|
|
20240229,132700,199620152,305,305,305,305,0
|
|
20240229,132600,199620152,305,305,305,305,0
|
|
20240229,132500,199620152,305,305,305,305,0
|
|
20240229,132400,199620152,305,305,305,305,0
|
|
20240229,132300,199620152,305,305,305,305,0
|
|
20240229,132200,199620152,305,305,305,305,0
|
|
20240229,132100,199620152,305,306,306,305,60
|
|
20240229,132000,199601822,306,306,306,306,23
|
|
20240229,131900,199594784,305,305,305,305,2
|
|
20240229,131800,199594174,305,305,305,305,0
|
|
20240229,131700,199594174,305,305,305,305,0
|
|
20240229,131600,199594174,305,305,305,305,0
|
|
20240229,131500,199594174,305,305,305,305,0
|
|
20240229,131400,199594174,305,305,305,305,0
|
|
20240229,131300,199594174,305,305,305,305,0
|
|
20240229,131200,199594174,305,305,305,305,0
|
|
20240229,131100,199594174,305,305,305,305,3328
|
|
20240229,131000,198579134,304,304,304,304,0
|
|
20240229,130900,198579134,304,304,304,304,0
|
|
20240229,130800,198579134,304,304,304,304,0
|
|
20240229,130700,198579134,304,304,304,304,0
|
|
20240229,130600,198579134,304,304,304,304,1
|
|
20240229,130500,198578830,305,305,305,305,0
|
|
20240229,130400,198578830,305,305,305,305,0
|
|
20240229,130300,198578830,305,305,305,305,892
|
|
20240229,130200,198306770,305,305,305,305,0
|
|
20240229,130100,198306770,305,305,305,305,0
|
|
20240229,130000,198306770,305,305,305,305,0
|
|
20240229,125900,198306770,305,305,305,305,10
|
|
20240229,125800,198303720,305,305,305,305,0
|
|
20240229,125700,198303720,305,305,305,305,0
|
|
20240229,125600,198303720,305,305,305,305,0
|
|
20240229,125500,198303720,305,305,305,305,0
|
|
20240229,125400,198303720,305,305,305,305,320
|
|
20240229,125300,198206120,306,306,306,306,0
|
|
20240229,125200,198206120,306,306,306,306,0
|
|
20240229,125100,198206120,306,306,306,306,0
|
|
20240229,125000,198206120,306,306,306,306,3290
|
|
20240229,124900,197199380,304,304,304,304,0
|
|
20240229,124800,197199380,304,304,304,304,2500
|
|
20240229,124700,196439380,304,304,304,304,0
|
|
20240229,124600,196439380,304,304,304,304,0
|
|
20240229,124500,196439380,304,304,304,304,0
|
|
20240229,124400,196439380,304,304,304,304,0
|
|
20240229,124300,196439380,304,304,304,304,0
|
|
20240229,124200,196439380,304,304,304,304,0
|
|
20240229,124100,196439380,304,304,304,304,0
|
|
20240229,124000,196439380,304,304,304,304,0
|
|
20240229,123900,196439380,304,304,304,304,0
|
|
20240229,123800,196439380,304,304,304,304,0
|
|
20240229,123700,196439380,304,304,304,304,0
|
|
20240229,123600,196439380,304,304,304,304,0
|
|
20240229,123500,196439380,304,304,304,304,0
|
|
20240229,123400,196439380,304,304,304,304,0
|
|
20240229,123300,196439380,304,304,304,304,0
|
|
20240229,123200,196439380,304,304,304,304,1
|
|
20240229,123100,196439076,305,305,305,305,0
|
|
20240229,123000,196439076,305,305,305,305,14
|
|
20240229,122900,196434806,304,304,304,304,100
|
|
20240229,122800,196404406,304,304,304,304,0
|
|
20240229,122700,196404406,304,304,304,304,288
|
|
20240229,122600,196316854,304,304,304,304,0
|
|
20240229,122500,196316854,304,304,304,304,0
|
|
20240229,122400,196316854,304,304,304,304,0
|
|
20240229,122300,196316854,304,305,305,303,6446
|
|
20240229,122200,194361712,304,305,305,304,962
|
|
20240229,122100,194068902,305,306,306,305,18176
|
|
20240229,122000,188524799,306,306,306,306,0
|
|
20240229,121900,188524799,306,306,306,306,272
|
|
20240229,121800,188441567,307,307,307,307,0
|
|
20240229,121700,188441567,307,307,307,307,1
|
|
20240229,121600,188441260,307,306,307,306,5450
|
|
20240229,121500,186773409,306,307,307,306,3110
|
|
20240229,121400,185818749,308,308,308,308,0
|
|
20240229,121300,185818749,308,308,308,308,0
|
|
20240229,121200,185818749,308,308,308,308,0
|
|
20240229,121100,185818749,308,308,308,308,0
|
|
20240229,121000,185818749,308,308,308,308,0
|
|
20240229,120900,185818749,308,308,308,308,0
|
|
20240229,120800,185818749,308,308,308,308,0
|
|
20240229,120700,185818749,308,308,308,308,0
|
|
20240229,120600,185818749,308,308,308,308,0
|
|
20240229,120500,185818749,308,308,308,308,103
|
|
20240229,120400,185787025,309,309,309,309,0
|
|
20240229,120300,185787025,309,308,309,308,407
|
|
20240229,120200,185661539,308,308,308,308,100
|
|
20240229,120100,185630739,308,308,308,308,1
|
|
20240229,120000,185630431,308,308,308,308,0
|
|
20240229,115900,185630431,308,308,308,308,0
|
|
20240229,115800,185630431,308,308,308,308,0
|
|
20240229,115700,185630431,308,308,308,308,1
|
|
20240229,115600,185630123,308,308,308,308,53
|
|
20240229,115500,185613799,308,308,308,308,0
|
|
20240229,115400,185613799,308,308,308,308,0
|
|
20240229,115300,185613799,308,308,308,308,0
|
|
20240229,115200,185613799,308,308,308,308,0
|
|
20240229,115100,185613799,308,308,308,308,2
|
|
20240229,115000,185613183,309,309,309,309,0
|
|
20240229,114900,185613183,309,309,309,309,0
|
|
20240229,114800,185613183,309,309,309,309,0
|
|
20240229,114700,185613183,309,309,309,309,0
|
|
20240229,114600,185613183,309,309,309,309,0
|
|
20240229,114500,185613183,309,309,309,309,0
|
|
20240229,114400,185613183,309,309,309,309,323
|
|
20240229,114300,185513376,309,309,309,309,0
|
|
20240229,114200,185513376,309,309,309,309,0
|
|
20240229,114100,185513376,309,309,309,309,0
|
|
20240229,114000,185513376,309,309,309,309,0
|
|
20240229,113900,185513376,309,309,309,309,0
|
|
20240229,113800,185513376,309,309,309,309,0
|
|
20240229,113700,185513376,309,309,309,309,554
|
|
20240229,113600,185342190,309,309,309,309,2080
|
|
20240229,113500,184699470,310,310,310,310,201
|
|
20240229,113400,184637160,309,309,309,309,0
|
|
20240229,113300,184637160,309,309,309,309,106
|
|
20240229,113200,184604406,309,309,309,309,2083
|
|
20240229,113100,183960759,310,310,310,310,827
|
|
20240229,113000,183704389,310,310,310,310,0
|
|
20240229,112900,183704389,310,310,310,310,50
|
|
20240229,112800,183688889,310,310,310,310,0
|
|
20240229,112700,183688889,310,310,310,310,200
|
|
20240229,112600,183626889,309,309,309,309,0
|
|
20240229,112500,183626889,309,309,309,309,215
|
|
20240229,112400,183560454,309,309,309,309,0
|
|
20240229,112300,183560454,309,309,309,309,222
|
|
20240229,112200,183491856,309,309,309,309,51
|
|
20240229,112100,183476097,309,309,309,309,56
|
|
20240229,112000,183458793,310,310,310,310,0
|
|
20240229,111900,183458793,310,310,310,310,0
|
|
20240229,111800,183458793,310,309,310,309,311
|
|
20240229,111700,183362404,310,309,310,309,502
|
|
20240229,111600,183207012,308,308,308,308,3000
|
|
20240229,111500,182283012,308,308,308,308,31
|
|
20240229,111400,182273464,308,308,308,307,563
|
|
20240229,111300,182100093,307,306,307,306,423
|
|
20240229,111200,181970555,305,305,305,305,0
|
|
20240229,111100,181970555,305,305,305,305,0
|
|
20240229,111000,181970555,305,306,306,305,54
|
|
20240229,110900,181954084,305,305,305,305,0
|
|
20240229,110800,181954084,305,305,305,305,0
|
|
20240229,110700,181954084,305,305,305,305,0
|
|
20240229,110600,181954084,305,305,305,305,0
|
|
20240229,110500,181954084,305,304,306,304,3845
|
|
20240229,110400,180784466,304,304,304,304,512
|
|
20240229,110300,180628818,304,306,306,304,7084
|
|
20240229,110200,178461316,306,306,306,306,5221
|
|
20240229,110100,176863690,308,308,308,308,990
|
|
20240229,110000,176558770,308,308,308,308,51
|
|
20240229,105900,176543062,309,309,309,309,0
|
|
20240229,105800,176543062,309,307,309,307,430
|
|
20240229,105700,176410828,307,306,308,306,2263
|
|
20240229,105600,175717105,305,305,305,305,159
|
|
20240229,105500,175668610,305,305,305,305,249
|
|
20240229,105400,175592665,305,305,305,305,0
|
|
20240229,105300,175592665,305,305,305,305,180
|
|
20240229,105200,175537765,305,305,305,305,3
|
|
20240229,105100,175536850,303,304,304,303,6366
|
|
20240229,105000,173606442,304,304,304,304,40
|
|
20240229,104900,173594282,304,304,304,304,10
|
|
20240229,104800,173591242,303,303,303,303,0
|
|
20240229,104700,173591242,303,303,303,303,0
|
|
20240229,104600,173591242,303,303,303,303,0
|
|
20240229,104500,173591242,303,303,303,303,0
|
|
20240229,104400,173591242,303,303,303,303,7
|
|
20240229,104300,173589121,303,305,305,303,8220
|
|
20240229,104200,171097976,305,305,305,305,9
|
|
20240229,104100,171095231,304,306,306,304,1600
|
|
20240229,104000,170608416,306,306,306,306,17
|
|
20240229,103900,170603214,306,306,306,306,0
|
|
20240229,103800,170603214,306,306,306,306,0
|
|
20240229,103700,170603214,306,306,306,306,2
|
|
20240229,103600,170602602,305,304,306,304,545
|
|
20240229,103500,170436478,305,304,305,304,3002
|
|
20240229,103400,169523868,305,305,305,305,0
|
|
20240229,103300,169523868,305,305,305,303,21517
|
|
20240229,103200,162999189,303,305,305,303,6600
|
|
20240229,103100,160998189,305,303,305,303,2321
|
|
20240229,103000,160294282,305,303,305,303,2201
|
|
20240229,102900,159626977,305,304,305,303,4693
|
|
20240229,102800,158201923,303,303,303,303,936
|
|
20240229,102700,157918315,303,304,304,303,900
|
|
20240229,102600,157645488,305,305,305,305,100
|
|
20240229,102500,157614988,305,304,305,304,30
|
|
20240229,102400,157605864,304,305,305,304,303
|
|
20240229,102300,157513749,305,304,305,304,390
|
|
20240229,102200,157395179,303,305,305,303,10389
|
|
20240229,102100,154243594,305,305,305,305,0
|
|
20240229,102000,154243594,305,305,305,305,879
|
|
20240229,101900,153975499,305,305,305,305,0
|
|
20240229,101800,153975499,305,305,305,305,8065
|
|
20240229,101700,151515674,304,304,304,304,1139
|
|
20240229,101600,151169418,305,305,305,305,19
|
|
20240229,101500,151163623,305,305,305,305,0
|
|
20240229,101400,151163623,305,305,305,305,50
|
|
20240229,101300,151148373,305,305,305,305,27
|
|
20240229,101200,151140138,304,304,304,304,0
|
|
20240229,101100,151140138,304,304,304,304,215
|
|
20240229,101000,151074778,304,304,304,304,7
|
|
20240229,100900,151072650,304,304,304,304,201
|
|
20240229,100800,151011546,304,304,304,304,0
|
|
20240229,100700,151011546,304,304,304,304,1
|
|
20240229,100600,151011242,305,305,305,305,9
|
|
20240229,100500,151008497,305,305,305,305,0
|
|
20240229,100400,151008497,305,305,305,305,2
|
|
20240229,100300,151007887,305,305,305,304,1029
|
|
20240229,100200,150694182,305,304,305,304,300
|
|
20240229,100100,150602695,303,304,304,303,3510
|
|
20240229,100000,149535784,305,305,305,305,0
|
|
20240229,095900,149535784,305,306,306,305,102
|
|
20240229,095800,149504671,306,305,306,305,1104
|
|
20240229,095700,149166951,305,305,305,305,1697
|
|
20240229,095600,148649366,305,304,305,304,1146
|
|
20240229,095500,148299882,303,303,303,303,0
|
|
20240229,095400,148299882,303,303,303,303,6
|
|
20240229,095300,148298064,303,303,303,303,1
|
|
20240229,095200,148297761,304,303,304,303,104
|
|
20240229,095100,148266149,303,303,303,301,2966
|
|
20240229,095000,147371344,303,303,303,303,299
|
|
20240229,094900,147280747,303,303,303,303,800
|
|
20240229,094800,147038347,303,303,303,302,323
|
|
20240229,094700,146940479,303,303,303,303,6
|
|
20240229,094600,146938661,301,303,303,301,64
|
|
20240229,094500,146919271,301,301,303,301,1533
|
|
20240229,094400,146457634,301,302,303,301,4235
|
|
20240229,094300,145178431,303,301,303,301,101
|
|
20240229,094200,145147830,303,302,303,302,4321
|
|
20240229,094100,143841888,302,302,303,302,3934
|
|
20240229,094000,142650056,303,303,303,301,11610
|
|
20240229,093900,139150231,303,301,303,301,9168
|
|
20240229,093800,136385025,301,300,301,300,9
|
|
20240229,093700,136382319,300,301,301,300,9497
|
|
20240229,093600,133533112,301,301,302,301,8114
|
|
20240229,093500,131090797,301,301,301,301,11069
|
|
20240229,093400,127759028,301,301,301,301,3506
|
|
20240229,093300,126703722,300,303,303,300,66240
|
|
20240229,093200,106804796,303,303,304,303,10721
|
|
20240229,093100,103552895,303,303,304,303,1906
|
|
20240229,093000,102975376,304,305,305,303,38423
|
|
20240229,092900,91258673,306,306,306,306,104
|
|
20240229,092800,91226849,306,306,307,306,2521
|
|
20240229,092700,90455418,307,307,307,306,1270
|
|
20240229,092600,90065603,307,307,307,306,4581
|
|
20240229,092500,88662315,307,307,308,307,9946
|
|
20240229,092400,85607978,307,308,308,307,13194
|
|
20240229,092300,81544766,308,310,310,308,84501
|
|
20240229,092200,55473823,310,311,311,310,2308
|
|
20240229,092100,54758243,310,311,311,310,71
|
|
20240229,092000,54736228,312,312,312,310,8105
|
|
20240229,091900,52220970,312,312,312,312,51
|
|
20240229,091800,52205058,312,312,312,312,4000
|
|
20240229,091700,50957058,312,312,312,312,2500
|
|
20240229,091600,50177058,312,312,312,312,0
|
|
20240229,091500,50177058,312,314,314,312,6
|
|
20240229,091400,50175184,314,314,314,314,0
|
|
20240229,091300,50175184,314,313,314,310,2702
|
|
20240229,091200,49333426,314,315,317,314,5
|
|
20240229,091100,49331852,317,317,317,317,1
|
|
20240229,091000,49331535,310,313,313,310,108236
|
|
20240229,090900,15669527,313,315,315,313,1050
|
|
20240229,090800,15340797,315,313,317,313,7006
|
|
20240229,090700,13136915,317,317,317,317,0
|
|
20240229,090600,13136915,317,318,318,311,6066
|
|
20240229,090500,11248334,317,315,317,315,3
|
|
20240229,090400,11247386,313,313,313,313,0
|
|
20240229,090300,11247386,313,313,313,313,1
|
|
20240229,090200,11247073,318,314,318,314,105
|
|
20240229,090100,11214083,318,319,319,318,7
|
|
20240229,090000,11211856,319,314,319,314,35704
|