627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192400,181767619,397,397,397,397,2230
|
|
20240228,192300,181767619,397,397,397,397,0
|
|
20240228,192200,181767619,397,397,397,397,0
|
|
20240228,192100,181767619,397,397,397,397,0
|
|
20240228,192000,181767619,397,397,397,397,0
|
|
20240228,191900,181767619,397,397,397,397,0
|
|
20240228,191800,181767619,397,397,397,397,0
|
|
20240228,191700,181767619,397,397,397,397,0
|
|
20240228,191600,181767619,397,397,397,397,0
|
|
20240228,191500,181767619,397,397,397,397,0
|
|
20240228,191400,181767619,397,397,397,397,0
|
|
20240228,191300,181767619,397,397,397,397,0
|
|
20240228,191200,181767619,397,397,397,397,0
|
|
20240228,191100,181767619,397,397,397,397,0
|
|
20240228,191000,181767619,397,397,397,397,0
|
|
20240228,190900,181767619,397,397,397,397,0
|
|
20240228,190800,181767619,397,397,397,397,0
|
|
20240228,190700,181767619,397,397,397,397,0
|
|
20240228,190600,181767619,397,397,397,397,0
|
|
20240228,190500,181767619,397,397,397,397,0
|
|
20240228,190400,181767619,397,397,397,397,0
|
|
20240228,190300,181767619,397,397,397,397,0
|
|
20240228,190200,181767619,397,397,397,397,0
|
|
20240228,190100,181767619,397,397,397,397,0
|
|
20240228,190000,181767619,397,397,397,397,0
|
|
20240228,185900,181767619,397,397,397,397,0
|
|
20240228,185800,181767619,397,397,397,397,0
|
|
20240228,185700,181767619,397,397,397,397,0
|
|
20240228,185600,181767619,397,397,397,397,0
|
|
20240228,185500,181767619,397,397,397,397,0
|
|
20240228,185400,181767619,397,397,397,397,2230
|
|
20240228,185300,181767619,397,397,397,397,0
|
|
20240228,185200,181767619,397,397,397,397,0
|
|
20240228,185100,181767619,397,397,397,397,0
|
|
20240228,185000,181767619,397,397,397,397,0
|
|
20240228,184900,181767619,397,397,397,397,0
|
|
20240228,184800,181767619,397,397,397,397,0
|
|
20240228,184700,181767619,397,397,397,397,0
|
|
20240228,184600,181767619,397,397,397,397,0
|
|
20240228,184500,181767619,397,397,397,397,0
|
|
20240228,184400,181767619,397,397,397,397,0
|
|
20240228,184300,181767619,397,397,397,397,0
|
|
20240228,184200,181767619,397,397,397,397,0
|
|
20240228,184100,181767619,397,397,397,397,0
|
|
20240228,184000,181767619,397,397,397,397,0
|
|
20240228,183900,181767619,397,397,397,397,0
|
|
20240228,183800,181767619,397,397,397,397,0
|
|
20240228,183700,181767619,397,397,397,397,0
|
|
20240228,183600,181767619,397,397,397,397,0
|
|
20240228,183500,181767619,397,397,397,397,0
|
|
20240228,183400,181767619,397,397,397,397,0
|
|
20240228,183300,181767619,397,397,397,397,0
|
|
20240228,183200,181767619,397,397,397,397,0
|
|
20240228,183100,181767619,397,397,397,397,0
|
|
20240228,183000,181767619,397,397,397,397,0
|
|
20240228,182900,181767619,397,397,397,397,0
|
|
20240228,182800,181767619,397,397,397,397,0
|
|
20240228,182700,181767619,397,397,397,397,0
|
|
20240228,182600,181767619,397,397,397,397,0
|
|
20240228,182500,181767619,397,397,397,397,0
|
|
20240228,182400,181767619,397,397,397,397,2230
|
|
20240228,182300,181767619,397,397,397,397,0
|
|
20240228,182200,181767619,397,397,397,397,0
|
|
20240228,182100,181767619,397,397,397,397,0
|
|
20240228,182000,181767619,397,397,397,397,0
|
|
20240228,181900,181767619,397,397,397,397,0
|
|
20240228,181800,181767619,397,397,397,397,0
|
|
20240228,181700,181767619,397,397,397,397,0
|
|
20240228,181600,181767619,397,397,397,397,0
|
|
20240228,181500,181767619,397,397,397,397,0
|
|
20240228,181400,181767619,397,397,397,397,0
|
|
20240228,181300,181767619,397,397,397,397,0
|
|
20240228,181200,181767619,397,397,397,397,0
|
|
20240228,181100,181767619,397,397,397,397,0
|
|
20240228,181000,181767619,397,397,397,397,0
|
|
20240228,180900,181767619,397,397,397,397,0
|
|
20240228,180800,181767619,397,397,397,397,0
|
|
20240228,180700,181767619,397,397,397,397,0
|
|
20240228,180600,181767619,397,397,397,397,0
|
|
20240228,180500,181767619,397,397,397,397,0
|
|
20240228,180400,181767619,397,397,397,397,0
|
|
20240228,180300,181767619,397,397,397,397,0
|
|
20240228,180200,181767619,397,397,397,397,0
|
|
20240228,180100,181767619,397,397,397,397,0
|
|
20240228,180000,181767619,397,397,397,397,0
|
|
20240228,175900,181767619,397,397,397,397,0
|
|
20240228,175800,181767619,397,397,397,397,0
|
|
20240228,175700,181767619,397,397,397,397,0
|
|
20240228,175600,181767619,397,397,397,397,0
|
|
20240228,175500,181767619,397,397,397,397,0
|
|
20240228,175400,181767619,397,397,397,397,2230
|
|
20240228,175300,181767619,397,397,397,397,0
|
|
20240228,175200,181767619,397,397,397,397,0
|
|
20240228,175100,181767619,397,397,397,397,0
|
|
20240228,175000,181767619,397,397,397,397,0
|
|
20240228,174900,181767619,397,397,397,397,0
|
|
20240228,174800,181767619,397,397,397,397,0
|
|
20240228,174700,181767619,397,397,397,397,0
|
|
20240228,174600,181767619,397,397,397,397,0
|
|
20240228,174500,181767619,397,397,397,397,0
|
|
20240228,174400,181767619,397,397,397,397,0
|
|
20240228,174300,181767619,397,397,397,397,0
|
|
20240228,174200,181767619,397,397,397,397,0
|
|
20240228,174100,181767619,397,397,397,397,0
|
|
20240228,174000,181767619,397,397,397,397,0
|
|
20240228,173900,181767619,397,397,397,397,0
|
|
20240228,173800,181767619,397,397,397,397,0
|
|
20240228,173700,181767619,397,397,397,397,0
|
|
20240228,173600,181767619,397,397,397,397,0
|
|
20240228,173500,181767619,397,397,397,397,0
|
|
20240228,173400,181767619,397,397,397,397,0
|
|
20240228,173300,181767619,397,397,397,397,0
|
|
20240228,173200,181767619,397,397,397,397,0
|
|
20240228,173100,181767619,397,397,397,397,0
|
|
20240228,173000,181767619,397,397,397,397,0
|
|
20240228,172900,181767619,397,397,397,397,0
|
|
20240228,172800,181767619,397,397,397,397,0
|
|
20240228,172700,181767619,397,397,397,397,0
|
|
20240228,172600,181767619,397,397,397,397,0
|
|
20240228,172500,181767619,397,397,397,397,0
|
|
20240228,172400,181767619,397,397,397,397,2230
|
|
20240228,172300,181767619,397,397,397,397,0
|
|
20240228,172200,181767619,397,397,397,397,0
|
|
20240228,172100,181767619,397,397,397,397,0
|
|
20240228,172000,181767619,397,397,397,397,0
|
|
20240228,171900,181767619,397,397,397,397,0
|
|
20240228,171800,181767619,397,397,397,397,0
|
|
20240228,171700,181767619,397,397,397,397,0
|
|
20240228,171600,181767619,397,397,397,397,0
|
|
20240228,171500,181767619,397,397,397,397,0
|
|
20240228,171400,181767619,397,397,397,397,0
|
|
20240228,171300,181767619,397,397,397,397,0
|
|
20240228,171200,181767619,397,397,397,397,0
|
|
20240228,171100,181767619,397,397,397,397,0
|
|
20240228,171000,181767619,397,397,397,397,0
|
|
20240228,170900,181767619,397,397,397,397,0
|
|
20240228,170800,181767619,397,397,397,397,0
|
|
20240228,170700,181767619,397,397,397,397,0
|
|
20240228,170600,181767619,397,397,397,397,0
|
|
20240228,170500,181767619,397,397,397,397,0
|
|
20240228,170400,181767619,397,397,397,397,0
|
|
20240228,170300,181767619,397,397,397,397,0
|
|
20240228,170200,181767619,397,397,397,397,0
|
|
20240228,170100,181767619,397,397,397,397,0
|
|
20240228,170000,181767619,397,397,397,397,0
|
|
20240228,165900,181767619,397,397,397,397,0
|
|
20240228,165800,181767619,397,397,397,397,0
|
|
20240228,165700,181767619,397,397,397,397,0
|
|
20240228,165600,181767619,397,397,397,397,0
|
|
20240228,165500,181767619,397,397,397,397,0
|
|
20240228,165400,181767619,397,397,397,397,2230
|
|
20240228,165300,181767619,397,397,397,397,0
|
|
20240228,165200,181767619,397,397,397,397,0
|
|
20240228,165100,181767619,397,397,397,397,0
|
|
20240228,165000,181767619,397,397,397,397,0
|
|
20240228,164900,181767619,397,397,397,397,0
|
|
20240228,164800,181767619,397,397,397,397,0
|
|
20240228,164700,181767619,397,397,397,397,0
|
|
20240228,164600,181767619,397,397,397,397,0
|
|
20240228,164500,181767619,397,397,397,397,0
|
|
20240228,164400,181767619,397,397,397,397,0
|
|
20240228,164300,181767619,397,397,397,397,0
|
|
20240228,164200,181767619,397,397,397,397,0
|
|
20240228,164100,181767619,397,397,397,397,0
|
|
20240228,164000,181767619,397,397,397,397,0
|
|
20240228,163900,181767619,397,397,397,397,0
|
|
20240228,163800,181767619,397,397,397,397,0
|
|
20240228,163700,181767619,397,397,397,397,0
|
|
20240228,163600,181767619,397,397,397,397,0
|
|
20240228,163500,181767619,397,397,397,397,0
|
|
20240228,163400,181767619,397,397,397,397,0
|
|
20240228,163300,181767619,397,397,397,397,0
|
|
20240228,163200,181767619,397,397,397,397,0
|
|
20240228,163100,181767619,397,397,397,397,0
|
|
20240228,163000,181767619,397,397,397,397,0
|
|
20240228,162900,181767619,397,397,397,397,0
|
|
20240228,162800,181767619,397,397,397,397,0
|
|
20240228,162700,181767619,397,397,397,397,0
|
|
20240228,162600,181767619,397,397,397,397,0
|
|
20240228,162500,181767619,397,397,397,397,0
|
|
20240228,162400,181767619,397,397,397,397,2230
|
|
20240228,162300,181767619,397,397,397,397,0
|
|
20240228,162200,181767619,397,397,397,397,0
|
|
20240228,162100,181767619,397,397,397,397,0
|
|
20240228,162000,181767619,397,397,397,397,0
|
|
20240228,161900,181767619,397,397,397,397,0
|
|
20240228,161800,181767619,397,397,397,397,0
|
|
20240228,161700,181767619,397,397,397,397,0
|
|
20240228,161600,181767619,397,397,397,397,0
|
|
20240228,161500,181767619,397,397,397,397,0
|
|
20240228,161400,181767619,397,397,397,397,0
|
|
20240228,161300,181767619,397,397,397,397,0
|
|
20240228,161200,181767619,397,397,397,397,0
|
|
20240228,161100,181767619,397,397,397,397,0
|
|
20240228,161000,181767619,397,397,397,397,0
|
|
20240228,160900,181767619,397,397,397,397,0
|
|
20240228,160800,181767619,397,397,397,397,0
|
|
20240228,160700,181767619,397,397,397,397,0
|
|
20240228,160600,181767619,397,397,397,397,0
|
|
20240228,160500,181767619,397,397,397,397,0
|
|
20240228,160400,181767619,397,397,397,397,0
|
|
20240228,160300,181767619,397,397,397,397,0
|
|
20240228,160200,181767619,397,397,397,397,0
|
|
20240228,160100,181767619,397,397,397,397,0
|
|
20240228,160000,181767619,397,397,397,397,0
|
|
20240228,155900,181767619,397,397,397,397,0
|
|
20240228,155800,181767619,397,397,397,397,0
|
|
20240228,155700,181767619,397,397,397,397,0
|
|
20240228,155600,181767619,397,397,397,397,0
|
|
20240228,155500,181767619,397,397,397,397,0
|
|
20240228,155400,181767619,397,397,397,397,2230
|
|
20240228,155300,181767619,397,397,397,397,0
|
|
20240228,155200,181767619,397,397,397,397,0
|
|
20240228,155100,181767619,397,397,397,397,0
|
|
20240228,155000,181767619,397,397,397,397,0
|
|
20240228,154900,181767619,397,397,397,397,0
|
|
20240228,154800,181767619,397,397,397,397,0
|
|
20240228,154700,181767619,397,397,397,397,0
|
|
20240228,154600,181767619,397,397,397,397,0
|
|
20240228,154500,181767619,397,397,397,397,0
|
|
20240228,154400,181767619,397,397,397,397,0
|
|
20240228,154300,181767619,397,397,397,397,0
|
|
20240228,154200,181767619,397,397,397,397,0
|
|
20240228,154100,181767619,397,397,397,397,0
|
|
20240228,154000,181767619,397,397,397,397,0
|
|
20240228,153900,181767619,397,397,397,397,0
|
|
20240228,153800,181767619,397,397,397,397,0
|
|
20240228,153700,181767619,397,397,397,397,0
|
|
20240228,153600,181767619,397,397,397,397,0
|
|
20240228,153500,181767619,397,397,397,397,0
|
|
20240228,153400,181767619,397,397,397,397,0
|
|
20240228,153300,181767619,397,397,397,397,0
|
|
20240228,153200,181767619,397,397,397,397,0
|
|
20240228,153100,181767619,397,397,397,397,0
|
|
20240228,153000,181767619,397,397,397,397,2230
|
|
20240228,152900,180882309,397,397,397,397,0
|
|
20240228,152800,180882309,397,397,397,397,0
|
|
20240228,152700,180882309,397,397,397,397,0
|
|
20240228,152600,180882309,397,397,397,397,0
|
|
20240228,152500,180882309,397,397,397,397,0
|
|
20240228,152400,180882309,397,397,397,397,0
|
|
20240228,152300,180882309,397,397,397,397,0
|
|
20240228,152200,180882309,397,397,397,397,0
|
|
20240228,152100,180882309,397,397,397,397,0
|
|
20240228,152000,180882309,397,397,397,397,0
|
|
20240228,151900,180882309,397,396,397,396,53
|
|
20240228,151800,180861316,397,396,397,395,1048
|
|
20240228,151700,180447307,396,397,397,396,44
|
|
20240228,151600,180429872,397,397,397,397,211
|
|
20240228,151500,180346105,397,396,397,396,1857
|
|
20240228,151400,179610724,396,395,396,395,4
|
|
20240228,151300,179609143,396,396,396,396,5
|
|
20240228,151200,179607163,396,396,396,396,125
|
|
20240228,151100,179557663,396,396,396,396,30
|
|
20240228,151000,179545783,397,396,397,396,1569
|
|
20240228,150900,178924455,396,395,396,395,102
|
|
20240228,150800,178884163,396,395,396,395,51
|
|
20240228,150700,178864013,395,395,395,395,3851
|
|
20240228,150600,177342868,395,395,395,395,100
|
|
20240228,150500,177303368,395,395,395,395,30
|
|
20240228,150400,177291518,395,395,395,395,0
|
|
20240228,150300,177291518,395,394,395,394,10004
|
|
20240228,150200,173349938,394,394,394,394,0
|
|
20240228,150100,173349938,394,394,394,394,2
|
|
20240228,150000,173349150,394,392,394,392,25010
|
|
20240228,145900,163545210,392,392,392,392,3
|
|
20240228,145800,163544034,392,392,392,392,7
|
|
20240228,145700,163541290,392,391,392,391,10853
|
|
20240228,145600,159297766,391,391,391,391,5805
|
|
20240228,145500,157028011,391,391,391,391,3963
|
|
20240228,145400,155478478,391,391,391,391,3000
|
|
20240228,145300,154305478,391,391,391,391,550
|
|
20240228,145200,154090428,392,392,392,392,0
|
|
20240228,145100,154090428,392,392,392,392,0
|
|
20240228,145000,154090428,392,392,392,392,0
|
|
20240228,144900,154090428,392,391,392,391,182
|
|
20240228,144800,154019265,391,391,391,391,0
|
|
20240228,144700,154019265,391,391,391,391,6
|
|
20240228,144600,154016919,391,391,391,391,1200
|
|
20240228,144500,153547719,391,391,391,391,250
|
|
20240228,144400,153449969,391,391,391,391,3813
|
|
20240228,144300,151959086,392,392,392,392,501
|
|
20240228,144200,151762694,392,392,392,392,2
|
|
20240228,144100,151761910,392,392,392,392,0
|
|
20240228,144000,151761910,392,392,392,392,0
|
|
20240228,143900,151761910,392,392,392,392,0
|
|
20240228,143800,151761910,392,392,392,392,0
|
|
20240228,143700,151761910,392,392,392,392,24
|
|
20240228,143600,151752502,392,392,392,392,6
|
|
20240228,143500,151750150,392,392,392,392,149
|
|
20240228,143400,151691742,392,392,392,392,3
|
|
20240228,143300,151690566,392,391,392,391,4003
|
|
20240228,143200,150125390,391,391,391,391,123
|
|
20240228,143100,150077297,391,391,391,391,23
|
|
20240228,143000,150068304,391,391,391,391,28
|
|
20240228,142900,150057356,391,391,391,391,3025
|
|
20240228,142800,148874581,391,392,392,391,1974
|
|
20240228,142700,148102727,391,391,391,391,55
|
|
20240228,142600,148081222,392,392,392,392,4
|
|
20240228,142500,148079654,392,392,392,392,0
|
|
20240228,142400,148079654,392,392,392,392,3
|
|
20240228,142300,148078478,392,391,392,391,5115
|
|
20240228,142200,146078512,390,390,390,390,1180
|
|
20240228,142100,145618312,391,391,391,391,0
|
|
20240228,142000,145618312,391,391,391,391,0
|
|
20240228,141900,145618312,391,391,391,391,1
|
|
20240228,141800,145617921,391,391,391,390,60
|
|
20240228,141700,145594472,391,391,391,391,205
|
|
20240228,141600,145514317,391,391,391,391,368
|
|
20240228,141500,145370429,390,391,391,390,2370
|
|
20240228,141400,144445979,391,391,391,391,135
|
|
20240228,141300,144393194,391,392,392,391,3783
|
|
20240228,141200,142914031,391,391,391,391,0
|
|
20240228,141100,142914031,391,391,391,391,0
|
|
20240228,141000,142914031,391,391,391,391,0
|
|
20240228,140900,142914031,391,391,391,391,700
|
|
20240228,140800,142640331,391,391,391,391,227
|
|
20240228,140700,142551574,392,392,392,392,0
|
|
20240228,140600,142551574,392,392,392,392,50
|
|
20240228,140500,142531974,392,392,392,392,0
|
|
20240228,140400,142531974,392,392,392,392,0
|
|
20240228,140300,142531974,392,392,392,392,7
|
|
20240228,140200,142529230,392,392,392,392,53
|
|
20240228,140100,142508454,392,392,392,391,1333
|
|
20240228,140000,141985930,392,392,392,392,8
|
|
20240228,135900,141982794,392,391,392,391,2001
|
|
20240228,135800,141200402,391,391,391,391,3116
|
|
20240228,135700,139982046,391,391,391,391,17545
|
|
20240228,135600,133121951,391,391,391,391,2807
|
|
20240228,135500,132024414,392,392,392,392,0
|
|
20240228,135400,132024414,392,392,392,392,1
|
|
20240228,135300,132024022,392,392,392,392,279
|
|
20240228,135200,131914654,392,392,392,392,33
|
|
20240228,135100,131901718,392,392,392,392,350
|
|
20240228,135000,131764518,392,392,392,392,75
|
|
20240228,134900,131735118,392,391,392,391,90
|
|
20240228,134800,131699857,392,392,392,392,232
|
|
20240228,134700,131608913,392,392,392,392,280
|
|
20240228,134600,131499153,392,392,392,392,3018
|
|
20240228,134500,130316097,392,392,392,392,0
|
|
20240228,134400,130316097,392,392,392,392,0
|
|
20240228,134300,130316097,392,392,392,392,0
|
|
20240228,134200,130316097,392,392,392,392,0
|
|
20240228,134100,130316097,392,393,393,392,11000
|
|
20240228,134000,126003550,394,394,394,394,0
|
|
20240228,133900,126003550,394,394,394,394,0
|
|
20240228,133800,126003550,394,394,394,394,0
|
|
20240228,133700,126003550,394,394,394,394,0
|
|
20240228,133600,126003550,394,394,394,394,0
|
|
20240228,133500,126003550,394,394,394,394,1
|
|
20240228,133400,126003156,394,394,394,394,0
|
|
20240228,133300,126003156,394,394,394,394,0
|
|
20240228,133200,126003156,394,394,394,394,33
|
|
20240228,133100,125990154,393,393,393,393,0
|
|
20240228,133000,125990154,393,393,393,393,1000
|
|
20240228,132900,125597154,394,394,394,394,0
|
|
20240228,132800,125597154,394,394,394,394,16
|
|
20240228,132700,125590850,394,394,394,394,100
|
|
20240228,132600,125551450,394,394,394,394,252
|
|
20240228,132500,125452162,394,394,394,394,0
|
|
20240228,132400,125452162,394,394,394,394,8
|
|
20240228,132300,125449010,392,392,392,392,0
|
|
20240228,132200,125449010,392,392,392,392,0
|
|
20240228,132100,125449010,392,392,392,392,0
|
|
20240228,132000,125449010,392,393,393,392,6767
|
|
20240228,131900,122796315,393,393,393,393,98
|
|
20240228,131800,122757801,393,393,393,393,902
|
|
20240228,131700,122403315,393,393,393,393,100
|
|
20240228,131600,122364015,394,394,394,394,0
|
|
20240228,131500,122364015,394,394,394,394,0
|
|
20240228,131400,122364015,394,394,394,394,140
|
|
20240228,131300,122308855,394,394,394,394,1010
|
|
20240228,131200,121910915,394,394,394,394,0
|
|
20240228,131100,121910915,394,393,394,393,530
|
|
20240228,131000,121702595,394,394,394,394,2
|
|
20240228,130900,121701807,394,394,394,394,0
|
|
20240228,130800,121701807,394,394,394,394,486
|
|
20240228,130700,121510323,394,394,394,394,4041
|
|
20240228,130600,119918169,394,394,394,394,2500
|
|
20240228,130500,118933169,394,394,394,394,501
|
|
20240228,130400,118735775,393,393,393,393,300
|
|
20240228,130300,118617875,392,392,392,392,0
|
|
20240228,130200,118617875,392,392,392,392,0
|
|
20240228,130100,118617875,392,393,393,392,67
|
|
20240228,130000,118591604,394,394,394,394,2000
|
|
20240228,125900,117803604,394,394,394,394,1
|
|
20240228,125800,117803210,392,392,392,392,6
|
|
20240228,125700,117800858,393,393,393,393,0
|
|
20240228,125600,117800858,393,394,394,393,113
|
|
20240228,125500,117756410,392,392,392,392,850
|
|
20240228,125400,117423210,394,394,394,394,0
|
|
20240228,125300,117423210,394,394,394,394,62
|
|
20240228,125200,117398782,393,393,393,393,2949
|
|
20240228,125100,116239825,393,393,393,393,0
|
|
20240228,125000,116239825,393,393,393,393,2002
|
|
20240228,124900,115453039,393,393,393,393,862
|
|
20240228,124800,115114273,393,393,393,392,1256
|
|
20240228,124700,114620815,393,393,393,393,9
|
|
20240228,124600,114617278,393,393,393,393,0
|
|
20240228,124500,114617278,393,393,393,393,115
|
|
20240228,124400,114572083,393,393,393,393,203
|
|
20240228,124300,114492304,393,393,393,393,207
|
|
20240228,124200,114410953,393,393,393,393,1216
|
|
20240228,124100,113933065,393,393,393,393,200
|
|
20240228,124000,113854465,393,393,393,393,637
|
|
20240228,123900,113604124,393,393,393,393,510
|
|
20240228,123800,113403694,393,393,393,393,252
|
|
20240228,123700,113304658,392,392,392,392,0
|
|
20240228,123600,113304658,392,393,393,392,7
|
|
20240228,123500,113301908,393,393,393,393,520
|
|
20240228,123400,113097548,393,393,393,393,1070
|
|
20240228,123300,112677038,393,393,393,393,100
|
|
20240228,123200,112637738,393,393,393,393,21
|
|
20240228,123100,112629485,393,393,393,392,1993
|
|
20240228,123000,111847536,393,393,393,393,6051
|
|
20240228,122900,109469493,393,393,393,393,1
|
|
20240228,122800,109469100,393,393,393,393,519
|
|
20240228,122700,109265133,393,393,393,393,10
|
|
20240228,122600,109261203,393,393,393,393,120
|
|
20240228,122500,109214043,393,393,393,393,6
|
|
20240228,122400,109211685,393,393,393,393,1
|
|
20240228,122300,109211292,393,393,393,393,690
|
|
20240228,122200,108940122,393,393,393,393,1000
|
|
20240228,122100,108547122,393,393,393,393,0
|
|
20240228,122000,108547122,393,393,393,393,2
|
|
20240228,121900,108546336,393,393,393,393,0
|
|
20240228,121800,108546336,393,393,393,393,0
|
|
20240228,121700,108546336,393,393,393,393,3
|
|
20240228,121600,108545157,393,393,393,393,1
|
|
20240228,121500,108544764,393,393,393,393,0
|
|
20240228,121400,108544764,393,393,393,393,0
|
|
20240228,121300,108544764,393,393,393,393,0
|
|
20240228,121200,108544764,393,393,393,393,0
|
|
20240228,121100,108544764,393,393,393,393,0
|
|
20240228,121000,108544764,393,393,393,393,7
|
|
20240228,120900,108542013,393,393,393,393,400
|
|
20240228,120800,108384813,393,393,393,393,1000
|
|
20240228,120700,107991813,392,392,392,392,0
|
|
20240228,120600,107991813,392,392,392,392,1000
|
|
20240228,120500,107599813,392,392,392,392,1000
|
|
20240228,120400,107207813,393,393,393,392,1960
|
|
20240228,120300,106438533,393,393,393,393,0
|
|
20240228,120200,106438533,393,393,393,393,0
|
|
20240228,120100,106438533,393,393,393,393,9290
|
|
20240228,120000,102787563,393,393,393,393,0
|
|
20240228,115900,102787563,393,393,393,393,2500
|
|
20240228,115800,101805063,393,393,393,393,1000
|
|
20240228,115700,101412063,393,393,393,393,0
|
|
20240228,115600,101412063,393,393,393,393,0
|
|
20240228,115500,101412063,393,394,394,393,2044
|
|
20240228,115400,100608741,394,394,394,394,0
|
|
20240228,115300,100608741,394,394,394,394,0
|
|
20240228,115200,100608741,394,394,394,394,0
|
|
20240228,115100,100608741,394,394,394,394,0
|
|
20240228,115000,100608741,394,394,394,394,0
|
|
20240228,114900,100608741,394,394,394,393,32
|
|
20240228,114800,100596144,393,393,393,393,0
|
|
20240228,114700,100596144,393,393,393,393,0
|
|
20240228,114600,100596144,393,393,393,393,0
|
|
20240228,114500,100596144,393,393,393,393,0
|
|
20240228,114400,100596144,393,393,393,393,7972
|
|
20240228,114300,97463148,393,393,393,393,0
|
|
20240228,114200,97463148,393,393,393,393,5
|
|
20240228,114100,97461183,393,393,393,393,3
|
|
20240228,114000,97460004,391,391,391,391,0
|
|
20240228,113900,97460004,391,392,392,391,999
|
|
20240228,113800,97069365,392,392,392,392,1
|
|
20240228,113700,97068973,390,390,390,390,0
|
|
20240228,113600,97068973,390,392,395,390,37260
|
|
20240228,113500,82511090,391,392,392,391,53510
|
|
20240228,113400,61567272,393,395,395,393,9231
|
|
20240228,113300,57933487,395,395,395,395,0
|
|
20240228,113200,57933487,395,395,395,395,0
|
|
20240228,113100,57933487,395,395,395,395,30
|
|
20240228,113000,57921637,395,395,395,395,0
|
|
20240228,112900,57921637,395,395,395,395,0
|
|
20240228,112800,57921637,395,395,395,395,3
|
|
20240228,112700,57920452,394,394,394,394,0
|
|
20240228,112600,57920452,394,394,394,394,100
|
|
20240228,112500,57881052,397,397,397,397,0
|
|
20240228,112400,57881052,397,397,397,397,0
|
|
20240228,112300,57881052,397,397,397,397,0
|
|
20240228,112200,57881052,397,397,397,397,0
|
|
20240228,112100,57881052,397,397,397,397,0
|
|
20240228,112000,57881052,397,397,397,397,0
|
|
20240228,111900,57881052,397,397,397,397,2
|
|
20240228,111800,57880258,393,393,393,393,0
|
|
20240228,111700,57880258,393,395,395,393,23200
|
|
20240228,111600,48752747,397,397,397,397,2
|
|
20240228,111500,48751953,395,395,395,395,29
|
|
20240228,111400,48740498,397,397,397,397,0
|
|
20240228,111300,48740498,397,397,397,397,0
|
|
20240228,111200,48740498,397,397,397,397,0
|
|
20240228,111100,48740498,397,397,397,397,0
|
|
20240228,111000,48740498,397,397,397,397,0
|
|
20240228,110900,48740498,397,397,397,397,0
|
|
20240228,110800,48740498,397,397,397,397,0
|
|
20240228,110700,48740498,397,397,397,397,0
|
|
20240228,110600,48740498,397,397,397,397,0
|
|
20240228,110500,48740498,397,397,397,397,0
|
|
20240228,110400,48740498,397,397,397,397,1
|
|
20240228,110300,48740101,394,395,395,394,10001
|
|
20240228,110200,44799704,395,395,395,395,1606
|
|
20240228,110100,44165334,395,395,395,395,100
|
|
20240228,110000,44125834,394,394,394,394,75
|
|
20240228,105900,44096284,397,397,397,397,3
|
|
20240228,105800,44095093,397,396,397,394,40137
|
|
20240228,105700,28229502,398,398,398,398,0
|
|
20240228,105600,28229502,398,398,398,398,0
|
|
20240228,105500,28229502,398,398,398,398,0
|
|
20240228,105400,28229502,398,398,398,398,0
|
|
20240228,105300,28229502,398,398,398,398,0
|
|
20240228,105200,28229502,398,398,398,398,0
|
|
20240228,105100,28229502,398,398,398,398,0
|
|
20240228,105000,28229502,398,398,398,398,0
|
|
20240228,104900,28229502,398,398,398,398,0
|
|
20240228,104800,28229502,398,398,398,398,0
|
|
20240228,104700,28229502,398,396,398,396,14
|
|
20240228,104600,28223938,398,398,398,398,0
|
|
20240228,104500,28223938,398,398,398,398,1
|
|
20240228,104400,28223540,396,397,397,396,41
|
|
20240228,104300,28207299,396,396,396,396,0
|
|
20240228,104200,28207299,396,396,396,396,0
|
|
20240228,104100,28207299,396,396,396,396,0
|
|
20240228,104000,28207299,396,396,396,396,0
|
|
20240228,103900,28207299,396,396,396,396,0
|
|
20240228,103800,28207299,396,396,396,396,0
|
|
20240228,103700,28207299,396,396,396,396,38
|
|
20240228,103600,28192251,398,398,398,398,0
|
|
20240228,103500,28192251,398,398,398,398,0
|
|
20240228,103400,28192251,398,398,398,398,0
|
|
20240228,103300,28192251,398,398,398,398,0
|
|
20240228,103200,28192251,398,398,398,398,0
|
|
20240228,103100,28192251,398,398,398,398,0
|
|
20240228,103000,28192251,398,398,398,398,0
|
|
20240228,102900,28192251,398,398,398,398,0
|
|
20240228,102800,28192251,398,398,398,398,0
|
|
20240228,102700,28192251,398,398,398,398,0
|
|
20240228,102600,28192251,398,398,398,398,1
|
|
20240228,102500,28191853,397,397,397,397,0
|
|
20240228,102400,28191853,397,397,397,397,0
|
|
20240228,102300,28191853,397,397,397,397,0
|
|
20240228,102200,28191853,397,397,397,397,0
|
|
20240228,102100,28191853,397,397,397,397,301
|
|
20240228,102000,28072356,398,398,398,398,0
|
|
20240228,101900,28072356,398,398,398,398,0
|
|
20240228,101800,28072356,398,398,398,398,0
|
|
20240228,101700,28072356,398,398,398,398,0
|
|
20240228,101600,28072356,398,398,398,398,5
|
|
20240228,101500,28070366,398,398,398,398,0
|
|
20240228,101400,28070366,398,398,398,398,0
|
|
20240228,101300,28070366,398,398,398,398,0
|
|
20240228,101200,28070366,398,398,398,398,0
|
|
20240228,101100,28070366,398,398,398,398,0
|
|
20240228,101000,28070366,398,398,398,398,0
|
|
20240228,100900,28070366,398,398,398,398,0
|
|
20240228,100800,28070366,398,398,398,398,1
|
|
20240228,100700,28069968,398,398,398,398,0
|
|
20240228,100600,28069968,398,398,398,398,0
|
|
20240228,100500,28069968,398,398,398,398,0
|
|
20240228,100400,28069968,398,398,398,398,0
|
|
20240228,100300,28069968,398,398,398,398,10
|
|
20240228,100200,28065988,398,398,398,398,0
|
|
20240228,100100,28065988,398,398,398,398,0
|
|
20240228,100000,28065988,398,398,398,398,2
|
|
20240228,095900,28065192,396,396,396,396,0
|
|
20240228,095800,28065192,396,396,396,396,83
|
|
20240228,095700,28032324,398,398,398,398,0
|
|
20240228,095600,28032324,398,398,398,398,0
|
|
20240228,095500,28032324,398,398,398,398,0
|
|
20240228,095400,28032324,398,398,398,398,0
|
|
20240228,095300,28032324,398,398,398,398,13
|
|
20240228,095200,28027150,396,396,396,396,0
|
|
20240228,095100,28027150,396,396,396,396,7
|
|
20240228,095000,28024378,396,399,400,396,5115
|
|
20240228,094900,25983472,399,394,399,394,7000
|
|
20240228,094800,23207727,394,394,394,394,0
|
|
20240228,094700,23207727,394,394,394,394,13936
|
|
20240228,094600,17716943,394,394,394,394,0
|
|
20240228,094500,17716943,394,394,394,394,1315
|
|
20240228,094400,17198833,394,394,394,394,0
|
|
20240228,094300,17198833,394,394,394,394,644
|
|
20240228,094200,16945097,394,395,395,394,1026
|
|
20240228,094100,16540353,396,396,396,396,1005
|
|
20240228,094000,16142373,396,396,396,396,5
|
|
20240228,093900,16140393,395,396,396,395,15742
|
|
20240228,093800,9921751,396,396,396,396,1018
|
|
20240228,093700,9518623,396,396,396,396,0
|
|
20240228,093600,9518623,396,396,396,396,0
|
|
20240228,093500,9518623,396,396,396,396,1400
|
|
20240228,093400,8964223,396,396,396,396,22
|
|
20240228,093300,8955511,396,396,396,396,5006
|
|
20240228,093200,6973135,396,396,396,396,6000
|
|
20240228,093100,4597135,397,397,397,397,0
|
|
20240228,093000,4597135,397,397,397,397,1
|
|
20240228,092900,4596738,395,395,395,395,2000
|
|
20240228,092800,3806738,395,395,395,395,0
|
|
20240228,092700,3806738,395,395,395,395,0
|
|
20240228,092600,3806738,395,395,395,395,0
|
|
20240228,092500,3806738,395,395,395,395,0
|
|
20240228,092400,3806738,395,395,395,395,70
|
|
20240228,092300,3779088,395,395,395,395,10
|
|
20240228,092200,3775138,395,395,395,395,3
|
|
20240228,092100,3773953,396,396,396,396,1100
|
|
20240228,092000,3338353,396,396,396,396,0
|
|
20240228,091900,3338353,396,395,396,395,2012
|
|
20240228,091800,2543601,395,395,395,395,1
|
|
20240228,091700,2543206,396,395,396,394,1058
|
|
20240228,091600,2126294,395,395,395,395,26
|
|
20240228,091500,2116024,396,396,396,396,1
|
|
20240228,091400,2115628,395,395,395,395,2
|
|
20240228,091300,2114838,396,396,396,396,0
|
|
20240228,091200,2114838,396,396,396,396,1106
|
|
20240228,091100,1676862,396,396,396,396,0
|
|
20240228,091000,1676862,396,396,396,396,0
|
|
20240228,090900,1676862,396,396,396,396,10
|
|
20240228,090800,1672902,396,395,396,394,3001
|
|
20240228,090700,489462,396,396,396,396,50
|
|
20240228,090600,469662,396,396,396,396,0
|
|
20240228,090500,469662,396,396,396,396,3
|
|
20240228,090400,468474,396,396,396,396,0
|
|
20240228,090300,468474,396,396,396,396,0
|
|
20240228,090200,468474,396,396,396,396,2
|
|
20240228,090100,467682,397,397,397,397,1
|
|
20240228,090000,467285,395,395,395,395,1183
|