626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192300,174316536,396,396,396,396,4801
|
|
20240229,192200,174316536,396,396,396,396,0
|
|
20240229,192100,174316536,396,396,396,396,0
|
|
20240229,192000,174316536,396,396,396,396,0
|
|
20240229,191900,174316536,396,396,396,396,0
|
|
20240229,191800,174316536,396,396,396,396,0
|
|
20240229,191700,174316536,396,396,396,396,0
|
|
20240229,191600,174316536,396,396,396,396,0
|
|
20240229,191500,174316536,396,396,396,396,0
|
|
20240229,191400,174316536,396,396,396,396,0
|
|
20240229,191300,174316536,396,396,396,396,0
|
|
20240229,191200,174316536,396,396,396,396,0
|
|
20240229,191100,174316536,396,396,396,396,0
|
|
20240229,191000,174316536,396,396,396,396,0
|
|
20240229,190900,174316536,396,396,396,396,0
|
|
20240229,190800,174316536,396,396,396,396,0
|
|
20240229,190700,174316536,396,396,396,396,0
|
|
20240229,190600,174316536,396,396,396,396,0
|
|
20240229,190500,174316536,396,396,396,396,0
|
|
20240229,190400,174316536,396,396,396,396,0
|
|
20240229,190300,174316536,396,396,396,396,0
|
|
20240229,190200,174316536,396,396,396,396,0
|
|
20240229,190100,174316536,396,396,396,396,0
|
|
20240229,190000,174316536,396,396,396,396,0
|
|
20240229,185900,174316536,396,396,396,396,0
|
|
20240229,185800,174316536,396,396,396,396,0
|
|
20240229,185700,174316536,396,396,396,396,0
|
|
20240229,185600,174316536,396,396,396,396,0
|
|
20240229,185500,174316536,396,396,396,396,0
|
|
20240229,185400,174316536,396,396,396,396,0
|
|
20240229,185300,174316536,396,396,396,396,4801
|
|
20240229,185200,174316536,396,396,396,396,0
|
|
20240229,185100,174316536,396,396,396,396,0
|
|
20240229,185000,174316536,396,396,396,396,0
|
|
20240229,184900,174316536,396,396,396,396,0
|
|
20240229,184800,174316536,396,396,396,396,0
|
|
20240229,184700,174316536,396,396,396,396,0
|
|
20240229,184600,174316536,396,396,396,396,0
|
|
20240229,184500,174316536,396,396,396,396,0
|
|
20240229,184400,174316536,396,396,396,396,0
|
|
20240229,184300,174316536,396,396,396,396,0
|
|
20240229,184200,174316536,396,396,396,396,0
|
|
20240229,184100,174316536,396,396,396,396,0
|
|
20240229,184000,174316536,396,396,396,396,0
|
|
20240229,183900,174316536,396,396,396,396,0
|
|
20240229,183800,174316536,396,396,396,396,0
|
|
20240229,183700,174316536,396,396,396,396,0
|
|
20240229,183600,174316536,396,396,396,396,0
|
|
20240229,183500,174316536,396,396,396,396,0
|
|
20240229,183400,174316536,396,396,396,396,0
|
|
20240229,183300,174316536,396,396,396,396,0
|
|
20240229,183200,174316536,396,396,396,396,0
|
|
20240229,183100,174316536,396,396,396,396,0
|
|
20240229,183000,174316536,396,396,396,396,0
|
|
20240229,182900,174316536,396,396,396,396,0
|
|
20240229,182800,174316536,396,396,396,396,0
|
|
20240229,182700,174316536,396,396,396,396,0
|
|
20240229,182600,174316536,396,396,396,396,0
|
|
20240229,182500,174316536,396,396,396,396,0
|
|
20240229,182400,174316536,396,396,396,396,0
|
|
20240229,182300,174316536,396,396,396,396,4801
|
|
20240229,182200,174316536,396,396,396,396,0
|
|
20240229,182100,174316536,396,396,396,396,0
|
|
20240229,182000,174316536,396,396,396,396,0
|
|
20240229,181900,174316536,396,396,396,396,0
|
|
20240229,181800,174316536,396,396,396,396,0
|
|
20240229,181700,174316536,396,396,396,396,0
|
|
20240229,181600,174316536,396,396,396,396,0
|
|
20240229,181500,174316536,396,396,396,396,0
|
|
20240229,181400,174316536,396,396,396,396,0
|
|
20240229,181300,174316536,396,396,396,396,0
|
|
20240229,181200,174316536,396,396,396,396,0
|
|
20240229,181100,174316536,396,396,396,396,0
|
|
20240229,181000,174316536,396,396,396,396,0
|
|
20240229,180900,174316536,396,396,396,396,0
|
|
20240229,180800,174316536,396,396,396,396,0
|
|
20240229,180700,174316536,396,396,396,396,0
|
|
20240229,180600,174316536,396,396,396,396,0
|
|
20240229,180500,174316536,396,396,396,396,0
|
|
20240229,180400,174316536,396,396,396,396,0
|
|
20240229,180300,174316536,396,396,396,396,0
|
|
20240229,180200,174316536,396,396,396,396,0
|
|
20240229,180100,174316536,396,396,396,396,0
|
|
20240229,180000,174316536,396,396,396,396,0
|
|
20240229,175900,174316536,396,396,396,396,0
|
|
20240229,175800,174316536,396,396,396,396,0
|
|
20240229,175700,174316536,396,396,396,396,0
|
|
20240229,175600,174316536,396,396,396,396,0
|
|
20240229,175500,174316536,396,396,396,396,0
|
|
20240229,175400,174316536,396,396,396,396,0
|
|
20240229,175300,174316536,396,396,396,396,4801
|
|
20240229,175200,174316536,396,396,396,396,0
|
|
20240229,175100,174316536,396,396,396,396,0
|
|
20240229,175000,174316536,396,396,396,396,0
|
|
20240229,174900,174316536,396,396,396,396,0
|
|
20240229,174800,174316536,396,396,396,396,0
|
|
20240229,174700,174316536,396,396,396,396,0
|
|
20240229,174600,174316536,396,396,396,396,0
|
|
20240229,174500,174316536,396,396,396,396,0
|
|
20240229,174400,174316536,396,396,396,396,0
|
|
20240229,174300,174316536,396,396,396,396,0
|
|
20240229,174200,174316536,396,396,396,396,0
|
|
20240229,174100,174316536,396,396,396,396,0
|
|
20240229,174000,174316536,396,396,396,396,0
|
|
20240229,173900,174316536,396,396,396,396,0
|
|
20240229,173800,174316536,396,396,396,396,0
|
|
20240229,173700,174316536,396,396,396,396,0
|
|
20240229,173600,174316536,396,396,396,396,0
|
|
20240229,173500,174316536,396,396,396,396,0
|
|
20240229,173400,174316536,396,396,396,396,0
|
|
20240229,173300,174316536,396,396,396,396,0
|
|
20240229,173200,174316536,396,396,396,396,0
|
|
20240229,173100,174316536,396,396,396,396,0
|
|
20240229,173000,174316536,396,396,396,396,0
|
|
20240229,172900,174316536,396,396,396,396,0
|
|
20240229,172800,174316536,396,396,396,396,0
|
|
20240229,172700,174316536,396,396,396,396,0
|
|
20240229,172600,174316536,396,396,396,396,0
|
|
20240229,172500,174316536,396,396,396,396,0
|
|
20240229,172400,174316536,396,396,396,396,0
|
|
20240229,172300,174316536,396,396,396,396,4801
|
|
20240229,172200,174316536,396,396,396,396,0
|
|
20240229,172100,174316536,396,396,396,396,0
|
|
20240229,172000,174316536,396,396,396,396,0
|
|
20240229,171900,174316536,396,396,396,396,0
|
|
20240229,171800,174316536,396,396,396,396,0
|
|
20240229,171700,174316536,396,396,396,396,0
|
|
20240229,171600,174316536,396,396,396,396,0
|
|
20240229,171500,174316536,396,396,396,396,0
|
|
20240229,171400,174316536,396,396,396,396,0
|
|
20240229,171300,174316536,396,396,396,396,0
|
|
20240229,171200,174316536,396,396,396,396,0
|
|
20240229,171100,174316536,396,396,396,396,0
|
|
20240229,171000,174316536,396,396,396,396,0
|
|
20240229,170900,174316536,396,396,396,396,0
|
|
20240229,170800,174316536,396,396,396,396,0
|
|
20240229,170700,174316536,396,396,396,396,0
|
|
20240229,170600,174316536,396,396,396,396,0
|
|
20240229,170500,174316536,396,396,396,396,0
|
|
20240229,170400,174316536,396,396,396,396,0
|
|
20240229,170300,174316536,396,396,396,396,0
|
|
20240229,170200,174316536,396,396,396,396,0
|
|
20240229,170100,174316536,396,396,396,396,0
|
|
20240229,170000,174316536,396,396,396,396,0
|
|
20240229,165900,174316536,396,396,396,396,0
|
|
20240229,165800,174316536,396,396,396,396,0
|
|
20240229,165700,174316536,396,396,396,396,0
|
|
20240229,165600,174316536,396,396,396,396,0
|
|
20240229,165500,174316536,396,396,396,396,0
|
|
20240229,165400,174316536,396,396,396,396,0
|
|
20240229,165300,174316536,396,396,396,396,4801
|
|
20240229,165200,174316536,396,396,396,396,0
|
|
20240229,165100,174316536,396,396,396,396,0
|
|
20240229,165000,174316536,396,396,396,396,0
|
|
20240229,164900,174316536,396,396,396,396,0
|
|
20240229,164800,174316536,396,396,396,396,0
|
|
20240229,164700,174316536,396,396,396,396,0
|
|
20240229,164600,174316536,396,396,396,396,0
|
|
20240229,164500,174316536,396,396,396,396,0
|
|
20240229,164400,174316536,396,396,396,396,0
|
|
20240229,164300,174316536,396,396,396,396,0
|
|
20240229,164200,174316536,396,396,396,396,0
|
|
20240229,164100,174316536,396,396,396,396,0
|
|
20240229,164000,174316536,396,396,396,396,0
|
|
20240229,163900,174316536,396,396,396,396,0
|
|
20240229,163800,174316536,396,396,396,396,0
|
|
20240229,163700,174316536,396,396,396,396,0
|
|
20240229,163600,174316536,396,396,396,396,0
|
|
20240229,163500,174316536,396,396,396,396,0
|
|
20240229,163400,174316536,396,396,396,396,0
|
|
20240229,163300,174316536,396,396,396,396,0
|
|
20240229,163200,174316536,396,396,396,396,0
|
|
20240229,163100,174316536,396,396,396,396,0
|
|
20240229,163000,174316536,396,396,396,396,0
|
|
20240229,162900,174316536,396,396,396,396,0
|
|
20240229,162800,174316536,396,396,396,396,0
|
|
20240229,162700,174316536,396,396,396,396,0
|
|
20240229,162600,174316536,396,396,396,396,0
|
|
20240229,162500,174316536,396,396,396,396,0
|
|
20240229,162400,174316536,396,396,396,396,0
|
|
20240229,162300,174316536,396,396,396,396,4801
|
|
20240229,162200,174316536,396,396,396,396,0
|
|
20240229,162100,174316536,396,396,396,396,0
|
|
20240229,162000,174316536,396,396,396,396,0
|
|
20240229,161900,174316536,396,396,396,396,0
|
|
20240229,161800,174316536,396,396,396,396,0
|
|
20240229,161700,174316536,396,396,396,396,0
|
|
20240229,161600,174316536,396,396,396,396,0
|
|
20240229,161500,174316536,396,396,396,396,0
|
|
20240229,161400,174316536,396,396,396,396,0
|
|
20240229,161300,174316536,396,396,396,396,0
|
|
20240229,161200,174316536,396,396,396,396,0
|
|
20240229,161100,174316536,396,396,396,396,0
|
|
20240229,161000,174316536,396,396,396,396,0
|
|
20240229,160900,174316536,396,396,396,396,0
|
|
20240229,160800,174316536,396,396,396,396,0
|
|
20240229,160700,174316536,396,396,396,396,0
|
|
20240229,160600,174316536,396,396,396,396,0
|
|
20240229,160500,174316536,396,396,396,396,0
|
|
20240229,160400,174316536,396,396,396,396,0
|
|
20240229,160300,174316536,396,396,396,396,0
|
|
20240229,160200,174316536,396,396,396,396,0
|
|
20240229,160100,174316536,396,396,396,396,0
|
|
20240229,160000,174316536,396,396,396,396,0
|
|
20240229,155900,174316536,396,396,396,396,0
|
|
20240229,155800,174316536,396,396,396,396,0
|
|
20240229,155700,174316536,396,396,396,396,0
|
|
20240229,155600,174316536,396,396,396,396,0
|
|
20240229,155500,174316536,396,396,396,396,0
|
|
20240229,155400,174316536,396,396,396,396,0
|
|
20240229,155300,174316536,396,396,396,396,4801
|
|
20240229,155200,174316536,396,396,396,396,0
|
|
20240229,155100,174316536,396,396,396,396,0
|
|
20240229,155000,174316536,396,396,396,396,0
|
|
20240229,154900,174316536,396,396,396,396,0
|
|
20240229,154800,174316536,396,396,396,396,0
|
|
20240229,154700,174316536,396,396,396,396,0
|
|
20240229,154600,174316536,396,396,396,396,0
|
|
20240229,154500,174316536,396,396,396,396,0
|
|
20240229,154400,174316536,396,396,396,396,0
|
|
20240229,154300,174316536,396,396,396,396,0
|
|
20240229,154200,174316536,396,396,396,396,0
|
|
20240229,154100,174316536,396,396,396,396,0
|
|
20240229,154000,174316536,396,396,396,396,0
|
|
20240229,153900,174316536,396,396,396,396,0
|
|
20240229,153800,174316536,396,396,396,396,0
|
|
20240229,153700,174316536,396,396,396,396,0
|
|
20240229,153600,174316536,396,396,396,396,0
|
|
20240229,153500,174316536,396,396,396,396,0
|
|
20240229,153400,174316536,396,396,396,396,0
|
|
20240229,153300,174316536,396,396,396,396,0
|
|
20240229,153200,174316536,396,396,396,396,0
|
|
20240229,153100,174316536,396,396,396,396,0
|
|
20240229,153000,174316536,396,396,396,396,4801
|
|
20240229,152900,172415340,396,396,396,396,0
|
|
20240229,152800,172415340,396,396,396,396,0
|
|
20240229,152700,172415340,396,396,396,396,0
|
|
20240229,152600,172415340,396,396,396,396,0
|
|
20240229,152500,172415340,396,396,396,396,0
|
|
20240229,152400,172415340,396,396,396,396,0
|
|
20240229,152300,172415340,396,396,396,396,0
|
|
20240229,152200,172415340,396,396,396,396,0
|
|
20240229,152100,172415340,396,396,396,396,0
|
|
20240229,152000,172415340,396,396,396,396,0
|
|
20240229,151900,172415340,396,397,397,394,7800
|
|
20240229,151800,169333166,397,397,397,397,33
|
|
20240229,151700,169320065,397,397,397,397,82
|
|
20240229,151600,169287511,397,397,397,397,96
|
|
20240229,151500,169249399,397,397,397,397,55
|
|
20240229,151400,169227564,396,396,396,395,274
|
|
20240229,151300,169119061,397,395,397,395,330
|
|
20240229,151200,168988573,396,396,396,396,46
|
|
20240229,151100,168970357,396,396,396,396,18
|
|
20240229,151000,168963229,397,395,397,395,415
|
|
20240229,150900,168799263,396,396,396,396,2
|
|
20240229,150800,168798471,393,395,395,393,1005
|
|
20240229,150700,168401502,396,395,396,395,1339
|
|
20240229,150600,167872588,395,394,395,394,2
|
|
20240229,150500,167871799,395,394,395,394,1176
|
|
20240229,150400,167408453,394,394,394,394,120
|
|
20240229,150300,167361173,395,393,395,393,4005
|
|
20240229,150200,165787198,393,395,395,393,1071
|
|
20240229,150100,165365221,396,395,396,395,15
|
|
20240229,150000,165359295,396,395,396,395,352
|
|
20240229,145900,165220253,395,395,395,395,24
|
|
20240229,145800,165210773,395,395,395,395,2
|
|
20240229,145700,165209983,395,395,395,395,4
|
|
20240229,145600,165208403,395,395,395,395,602
|
|
20240229,145500,164970613,395,395,395,395,2
|
|
20240229,145400,164969823,395,395,395,395,3
|
|
20240229,145300,164968638,395,395,395,395,1002
|
|
20240229,145200,164572848,395,395,395,395,2
|
|
20240229,145100,164572058,395,395,395,395,10
|
|
20240229,145000,164568108,395,395,395,395,0
|
|
20240229,144900,164568108,395,395,395,395,0
|
|
20240229,144800,164568108,395,395,395,395,1
|
|
20240229,144700,164567713,395,395,395,395,0
|
|
20240229,144600,164567713,395,395,395,395,0
|
|
20240229,144500,164567713,395,395,395,395,4
|
|
20240229,144400,164566133,395,395,395,395,1
|
|
20240229,144300,164565738,393,394,394,393,700
|
|
20240229,144200,164290117,395,395,395,395,0
|
|
20240229,144100,164290117,395,395,395,395,0
|
|
20240229,144000,164290117,395,395,395,395,0
|
|
20240229,143900,164290117,395,395,395,395,55
|
|
20240229,143800,164268392,395,395,395,395,0
|
|
20240229,143700,164268392,395,395,395,395,9
|
|
20240229,143600,164264837,395,395,395,395,1
|
|
20240229,143500,164264442,395,395,395,395,1
|
|
20240229,143400,164264047,394,395,397,394,42
|
|
20240229,143300,164247495,395,395,399,395,14554
|
|
20240229,143200,158474784,392,394,395,392,5
|
|
20240229,143100,158472817,394,394,394,394,4
|
|
20240229,143000,158471241,395,392,395,392,2340
|
|
20240229,142900,157553958,393,394,394,393,2711
|
|
20240229,142800,156488533,396,396,396,396,0
|
|
20240229,142700,156488533,396,396,396,396,1
|
|
20240229,142600,156488137,394,395,395,394,2015
|
|
20240229,142500,155694226,396,396,396,396,0
|
|
20240229,142400,155694226,396,396,396,396,0
|
|
20240229,142300,155694226,396,396,396,396,0
|
|
20240229,142200,155694226,396,396,396,396,0
|
|
20240229,142100,155694226,396,396,396,396,0
|
|
20240229,142000,155694226,396,396,396,396,0
|
|
20240229,141900,155694226,396,396,396,396,0
|
|
20240229,141800,155694226,396,395,396,395,101
|
|
20240229,141700,155654330,396,396,396,396,1
|
|
20240229,141600,155653934,394,394,394,394,0
|
|
20240229,141500,155653934,394,394,394,394,0
|
|
20240229,141400,155653934,394,394,394,394,0
|
|
20240229,141300,155653934,394,394,394,394,0
|
|
20240229,141200,155653934,394,394,394,394,0
|
|
20240229,141100,155653934,394,394,394,394,2631
|
|
20240229,141000,154617320,394,394,394,394,2
|
|
20240229,140900,154616532,394,394,394,394,0
|
|
20240229,140800,154616532,394,394,394,394,0
|
|
20240229,140700,154616532,394,394,394,394,0
|
|
20240229,140600,154616532,394,394,394,394,0
|
|
20240229,140500,154616532,394,394,394,394,100
|
|
20240229,140400,154577132,395,395,395,395,0
|
|
20240229,140300,154577132,395,395,395,395,0
|
|
20240229,140200,154577132,395,395,395,395,1999
|
|
20240229,140100,153787527,394,394,394,394,0
|
|
20240229,140000,153787527,394,394,394,394,0
|
|
20240229,135900,153787527,394,394,394,394,0
|
|
20240229,135800,153787527,394,394,394,394,0
|
|
20240229,135700,153787527,394,394,394,394,0
|
|
20240229,135600,153787527,394,394,394,394,0
|
|
20240229,135500,153787527,394,394,394,394,0
|
|
20240229,135400,153787527,394,394,394,394,0
|
|
20240229,135300,153787527,394,394,394,394,0
|
|
20240229,135200,153787527,394,394,394,394,0
|
|
20240229,135100,153787527,394,394,394,394,0
|
|
20240229,135000,153787527,394,394,394,394,0
|
|
20240229,134900,153787527,394,394,394,394,500
|
|
20240229,134800,153590527,394,394,394,394,100
|
|
20240229,134700,153551127,394,394,394,394,0
|
|
20240229,134600,153551127,394,394,394,394,0
|
|
20240229,134500,153551127,394,395,395,394,20
|
|
20240229,134400,153543246,395,395,395,395,9
|
|
20240229,134300,153539691,395,395,395,395,518
|
|
20240229,134200,153335081,395,395,395,395,0
|
|
20240229,134100,153335081,395,395,395,395,0
|
|
20240229,134000,153335081,395,395,395,395,0
|
|
20240229,133900,153335081,395,395,395,395,0
|
|
20240229,133800,153335081,395,395,395,395,0
|
|
20240229,133700,153335081,395,395,395,395,0
|
|
20240229,133600,153335081,395,395,395,395,2523
|
|
20240229,133500,152338496,394,395,395,394,300
|
|
20240229,133400,152220120,394,394,394,394,0
|
|
20240229,133300,152220120,394,394,394,394,0
|
|
20240229,133200,152220120,394,394,394,394,0
|
|
20240229,133100,152220120,394,394,394,394,381
|
|
20240229,133000,152070006,395,395,395,395,1019
|
|
20240229,132900,151667501,397,397,397,397,0
|
|
20240229,132800,151667501,397,399,399,397,500
|
|
20240229,132700,151468761,398,397,398,397,1280
|
|
20240229,132600,150960101,398,398,398,398,0
|
|
20240229,132500,150960101,398,398,398,398,1
|
|
20240229,132400,150959703,399,399,399,399,0
|
|
20240229,132300,150959703,399,395,399,395,10000
|
|
20240229,132200,146990389,395,395,395,395,100
|
|
20240229,132100,146950889,395,395,395,395,350
|
|
20240229,132000,146812639,395,395,395,395,8
|
|
20240229,131900,146809479,395,395,395,395,0
|
|
20240229,131800,146809479,395,395,395,395,0
|
|
20240229,131700,146809479,395,395,395,395,0
|
|
20240229,131600,146809479,395,395,395,395,434
|
|
20240229,131500,146638049,394,394,394,394,0
|
|
20240229,131400,146638049,394,394,394,394,0
|
|
20240229,131300,146638049,394,394,394,394,6
|
|
20240229,131200,146635685,394,395,395,394,62
|
|
20240229,131100,146611253,396,396,396,396,0
|
|
20240229,131000,146611253,396,396,396,396,0
|
|
20240229,130900,146611253,396,396,396,396,0
|
|
20240229,130800,146611253,396,396,396,396,0
|
|
20240229,130700,146611253,396,396,396,396,0
|
|
20240229,130600,146611253,396,396,396,396,0
|
|
20240229,130500,146611253,396,396,396,396,0
|
|
20240229,130400,146611253,396,396,396,396,0
|
|
20240229,130300,146611253,396,396,396,396,0
|
|
20240229,130200,146611253,396,396,396,396,0
|
|
20240229,130100,146611253,396,396,396,396,0
|
|
20240229,130000,146611253,396,396,396,396,0
|
|
20240229,125900,146611253,396,396,396,396,0
|
|
20240229,125800,146611253,396,396,396,396,0
|
|
20240229,125700,146611253,396,396,396,396,0
|
|
20240229,125600,146611253,396,396,396,396,0
|
|
20240229,125500,146611253,396,396,396,396,2525
|
|
20240229,125400,145611353,396,393,396,393,7659
|
|
20240229,125300,142578467,393,393,393,393,0
|
|
20240229,125200,142578467,393,393,393,393,0
|
|
20240229,125100,142578467,393,393,393,393,0
|
|
20240229,125000,142578467,393,395,395,393,300
|
|
20240229,124900,142460508,396,396,396,396,0
|
|
20240229,124800,142460508,396,396,396,396,7
|
|
20240229,124700,142457736,395,395,395,395,0
|
|
20240229,124600,142457736,395,395,395,395,0
|
|
20240229,124500,142457736,395,395,395,395,0
|
|
20240229,124400,142457736,395,395,395,395,1
|
|
20240229,124300,142457341,396,396,396,396,0
|
|
20240229,124200,142457341,396,396,396,396,0
|
|
20240229,124100,142457341,396,396,396,396,0
|
|
20240229,124000,142457341,396,396,396,396,30
|
|
20240229,123900,142445461,396,396,396,396,0
|
|
20240229,123800,142445461,396,396,396,396,0
|
|
20240229,123700,142445461,396,396,396,396,0
|
|
20240229,123600,142445461,396,396,396,396,0
|
|
20240229,123500,142445461,396,396,396,396,0
|
|
20240229,123400,142445461,396,396,396,396,0
|
|
20240229,123300,142445461,396,396,396,396,0
|
|
20240229,123200,142445461,396,396,396,396,0
|
|
20240229,123100,142445461,396,396,396,396,0
|
|
20240229,123000,142445461,396,396,396,396,0
|
|
20240229,122900,142445461,396,396,396,396,0
|
|
20240229,122800,142445461,396,396,396,396,0
|
|
20240229,122700,142445461,396,396,396,396,0
|
|
20240229,122600,142445461,396,396,396,396,0
|
|
20240229,122500,142445461,396,396,396,396,0
|
|
20240229,122400,142445461,396,396,396,396,0
|
|
20240229,122300,142445461,396,396,396,396,0
|
|
20240229,122200,142445461,396,396,396,396,1
|
|
20240229,122100,142445065,396,396,396,396,10
|
|
20240229,122000,142441105,395,395,395,395,5
|
|
20240229,121900,142439130,393,396,396,393,12400
|
|
20240229,121800,137549618,395,395,395,395,1
|
|
20240229,121700,137549223,395,395,395,395,0
|
|
20240229,121600,137549223,395,395,395,395,0
|
|
20240229,121500,137549223,395,395,395,395,0
|
|
20240229,121400,137549223,395,395,395,395,2
|
|
20240229,121300,137548433,394,394,394,394,0
|
|
20240229,121200,137548433,394,394,394,394,101
|
|
20240229,121100,137508639,394,394,394,394,700
|
|
20240229,121000,137232839,394,394,394,394,0
|
|
20240229,120900,137232839,394,394,394,394,0
|
|
20240229,120800,137232839,394,394,394,394,100
|
|
20240229,120700,137193439,394,394,394,394,0
|
|
20240229,120600,137193439,394,394,394,394,3
|
|
20240229,120500,137192257,396,396,396,396,0
|
|
20240229,120400,137192257,396,396,396,396,0
|
|
20240229,120300,137192257,396,396,396,396,0
|
|
20240229,120200,137192257,396,396,396,396,0
|
|
20240229,120100,137192257,396,396,396,396,0
|
|
20240229,120000,137192257,396,396,396,396,0
|
|
20240229,115900,137192257,396,396,396,396,0
|
|
20240229,115800,137192257,396,396,396,396,0
|
|
20240229,115700,137192257,396,396,396,396,0
|
|
20240229,115600,137192257,396,396,396,396,2
|
|
20240229,115500,137191465,396,395,396,395,13
|
|
20240229,115400,137186329,393,393,393,393,0
|
|
20240229,115300,137186329,393,393,393,393,0
|
|
20240229,115200,137186329,393,393,393,393,0
|
|
20240229,115100,137186329,393,395,395,393,337
|
|
20240229,115000,137053614,393,393,393,393,0
|
|
20240229,114900,137053614,393,393,393,393,600
|
|
20240229,114800,136817814,396,396,396,396,0
|
|
20240229,114700,136817814,396,394,396,394,2008
|
|
20240229,114600,136024659,394,393,394,393,7503
|
|
20240229,114500,133074478,393,393,393,393,135
|
|
20240229,114400,133021423,393,393,393,393,0
|
|
20240229,114300,133021423,393,393,393,393,700
|
|
20240229,114200,132746323,393,393,393,393,0
|
|
20240229,114100,132746323,393,393,393,393,0
|
|
20240229,114000,132746323,393,393,393,393,10
|
|
20240229,113900,132742393,393,393,393,393,0
|
|
20240229,113800,132742393,393,393,393,393,1020
|
|
20240229,113700,132341533,393,393,393,393,0
|
|
20240229,113600,132341533,393,393,393,393,0
|
|
20240229,113500,132341533,393,393,393,393,1
|
|
20240229,113400,132341140,393,393,393,393,0
|
|
20240229,113300,132341140,393,393,393,393,0
|
|
20240229,113200,132341140,393,393,393,393,0
|
|
20240229,113100,132341140,393,393,393,393,0
|
|
20240229,113000,132341140,393,393,393,393,108
|
|
20240229,112900,132298696,393,392,393,392,10066
|
|
20240229,112800,128352758,393,393,393,393,775
|
|
20240229,112700,128048183,393,393,393,393,371
|
|
20240229,112600,127902380,393,393,393,393,1
|
|
20240229,112500,127901987,393,393,393,393,0
|
|
20240229,112400,127901987,393,393,393,393,85
|
|
20240229,112300,127868582,393,393,393,393,444
|
|
20240229,112200,127694090,393,393,393,393,273
|
|
20240229,112100,127586801,392,392,392,392,0
|
|
20240229,112000,127586801,392,392,392,392,0
|
|
20240229,111900,127586801,392,392,392,392,400
|
|
20240229,111800,127430001,392,392,392,392,1944
|
|
20240229,111700,126667953,390,390,390,390,0
|
|
20240229,111600,126667953,390,390,390,390,0
|
|
20240229,111500,126667953,390,390,390,390,0
|
|
20240229,111400,126667953,390,391,391,390,5840
|
|
20240229,111300,124390352,389,393,393,389,100184
|
|
20240229,111200,85196725,393,394,395,393,7318
|
|
20240229,111100,82320748,393,393,393,393,0
|
|
20240229,111000,82320748,393,393,393,393,0
|
|
20240229,110900,82320748,393,393,393,393,0
|
|
20240229,110800,82320748,393,393,393,393,8
|
|
20240229,110700,82317604,394,394,394,394,1160
|
|
20240229,110600,81860564,394,394,394,394,0
|
|
20240229,110500,81860564,394,394,394,394,0
|
|
20240229,110400,81860564,394,394,394,394,200
|
|
20240229,110300,81781764,394,395,395,394,100
|
|
20240229,110200,81742314,394,394,394,394,0
|
|
20240229,110100,81742314,394,394,394,394,0
|
|
20240229,110000,81742314,394,395,395,394,6370
|
|
20240229,105900,79232533,394,395,395,394,42
|
|
20240229,105800,79215982,394,394,394,394,2
|
|
20240229,105700,79215194,394,394,395,394,12830
|
|
20240229,105600,74159609,395,395,395,395,0
|
|
20240229,105500,74159609,395,396,396,395,4308
|
|
20240229,105400,72457760,396,396,396,396,333
|
|
20240229,105300,72325892,395,395,395,395,0
|
|
20240229,105200,72325892,395,395,395,395,0
|
|
20240229,105100,72325892,395,395,395,395,200
|
|
20240229,105000,72246892,395,395,395,395,5000
|
|
20240229,104900,70271892,395,395,395,395,3
|
|
20240229,104800,70270707,395,396,396,395,1046
|
|
20240229,104700,69857536,395,395,397,395,2247
|
|
20240229,104600,68969809,395,396,396,395,500
|
|
20240229,104500,68772106,396,396,396,396,0
|
|
20240229,104400,68772106,396,396,396,396,0
|
|
20240229,104300,68772106,396,396,396,396,5500
|
|
20240229,104200,66594106,396,396,396,396,0
|
|
20240229,104100,66594106,396,397,397,396,2502
|
|
20240229,104000,65600942,398,398,398,398,1
|
|
20240229,103900,65600544,397,397,398,397,518
|
|
20240229,103800,65394884,398,398,398,398,0
|
|
20240229,103700,65394884,398,398,398,398,10
|
|
20240229,103600,65390904,397,397,397,397,0
|
|
20240229,103500,65390904,397,397,397,397,470
|
|
20240229,103400,65204314,397,397,397,397,0
|
|
20240229,103300,65204314,397,397,397,397,0
|
|
20240229,103200,65204314,397,397,397,397,10
|
|
20240229,103100,65200344,397,397,397,397,0
|
|
20240229,103000,65200344,397,397,397,397,3403
|
|
20240229,102900,63849353,397,397,397,397,4
|
|
20240229,102800,63847765,398,398,398,398,0
|
|
20240229,102700,63847765,398,398,398,398,0
|
|
20240229,102600,63847765,398,398,398,398,0
|
|
20240229,102500,63847765,398,398,398,398,5404
|
|
20240229,102400,61696973,398,398,398,398,0
|
|
20240229,102300,61696973,398,398,398,398,20
|
|
20240229,102200,61689013,398,398,398,398,0
|
|
20240229,102100,61689013,398,398,398,398,629
|
|
20240229,102000,61438671,398,397,398,397,31
|
|
20240229,101900,61426353,398,398,398,398,251
|
|
20240229,101800,61326455,397,397,397,397,20
|
|
20240229,101700,61318515,397,397,397,397,30
|
|
20240229,101600,61306605,397,397,397,397,45
|
|
20240229,101500,61288740,397,397,397,397,20
|
|
20240229,101400,61280800,397,397,397,397,1000
|
|
20240229,101300,60883800,397,397,397,397,345
|
|
20240229,101200,60746835,398,398,398,398,0
|
|
20240229,101100,60746835,398,398,398,398,261
|
|
20240229,101000,60642957,398,398,398,398,0
|
|
20240229,100900,60642957,398,398,398,398,0
|
|
20240229,100800,60642957,398,398,398,398,1020
|
|
20240229,100700,60236997,398,398,398,398,0
|
|
20240229,100600,60236997,398,399,399,398,617
|
|
20240229,100500,59991406,399,399,399,399,25
|
|
20240229,100400,59981431,399,399,399,399,22
|
|
20240229,100300,59972653,399,400,400,399,20
|
|
20240229,100200,59964663,398,399,399,398,6000
|
|
20240229,100100,57576019,399,399,399,399,200
|
|
20240229,100000,57496219,399,399,399,399,1000
|
|
20240229,095900,57097219,400,400,400,400,0
|
|
20240229,095800,57097219,400,400,400,400,26
|
|
20240229,095700,57086819,400,399,400,399,570
|
|
20240229,095600,56859319,400,400,400,400,0
|
|
20240229,095500,56859319,400,399,400,399,5012
|
|
20240229,095400,54859519,399,400,401,399,10480
|
|
20240229,095300,50677495,401,401,401,400,215
|
|
20240229,095200,50591480,400,400,401,399,1969
|
|
20240229,095100,49804368,399,400,400,399,4423
|
|
20240229,095000,48039590,400,400,400,400,0
|
|
20240229,094900,48039590,400,400,400,400,9
|
|
20240229,094800,48035990,400,401,401,400,2
|
|
20240229,094700,48035189,400,398,400,398,14911
|
|
20240229,094600,42081610,398,398,398,398,0
|
|
20240229,094500,42081610,398,398,398,398,1
|
|
20240229,094400,42081212,397,397,397,397,50
|
|
20240229,094300,42061362,397,399,399,397,12879
|
|
20240229,094200,36948067,398,399,399,398,1003
|
|
20240229,094100,36548871,399,400,400,398,4479
|
|
20240229,094000,34764589,400,400,400,400,277
|
|
20240229,093900,34653789,400,399,400,399,297
|
|
20240229,093800,34535284,399,399,399,399,106
|
|
20240229,093700,34492990,399,400,400,399,53
|
|
20240229,093600,34471842,399,400,400,398,173
|
|
20240229,093500,34402899,399,399,399,399,13660
|
|
20240229,093400,28952559,399,398,399,398,5349
|
|
20240229,093300,26823656,398,397,398,397,5
|
|
20240229,093200,26821669,397,397,397,397,10713
|
|
20240229,093100,22568608,397,397,397,397,17311
|
|
20240229,093000,15696141,397,397,397,397,2
|
|
20240229,092900,15695347,397,397,397,397,5
|
|
20240229,092800,15693362,397,397,398,397,2501
|
|
20240229,092700,14700464,397,397,397,397,85
|
|
20240229,092600,14666719,397,397,397,397,0
|
|
20240229,092500,14666719,397,397,397,397,1
|
|
20240229,092400,14666322,397,397,397,397,0
|
|
20240229,092300,14666322,397,397,397,397,1
|
|
20240229,092200,14665925,397,397,397,397,0
|
|
20240229,092100,14665925,397,397,397,397,0
|
|
20240229,092000,14665925,397,397,397,397,14
|
|
20240229,091900,14660367,397,397,397,397,0
|
|
20240229,091800,14660367,397,397,397,397,0
|
|
20240229,091700,14660367,397,397,397,397,0
|
|
20240229,091600,14660367,397,397,397,397,0
|
|
20240229,091500,14660367,397,397,397,397,0
|
|
20240229,091400,14660367,397,397,397,397,0
|
|
20240229,091300,14660367,397,397,397,397,500
|
|
20240229,091200,14461867,397,396,397,396,12537
|
|
20240229,091100,9494697,395,396,396,395,1512
|
|
20240229,091000,8897456,398,398,398,398,0
|
|
20240229,090900,8897456,398,396,398,396,13730
|
|
20240229,090800,3452145,396,396,396,396,0
|
|
20240229,090700,3452145,396,396,396,396,0
|
|
20240229,090600,3452145,396,397,397,396,2000
|
|
20240229,090500,2659645,397,397,397,397,1194
|
|
20240229,090400,2185627,397,397,397,397,0
|
|
20240229,090300,2185627,397,396,397,396,5000
|
|
20240229,090200,201550,394,394,394,394,0
|
|
20240229,090100,201550,394,394,394,394,205
|
|
20240229,090000,120780,396,396,396,396,305
|