580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183700,78871037,582,582,582,582,1139
|
|
20240228,183600,78871037,582,582,582,582,0
|
|
20240228,183500,78871037,582,582,582,582,0
|
|
20240228,183400,78871037,582,582,582,582,0
|
|
20240228,183300,78871037,582,582,582,582,0
|
|
20240228,183200,78871037,582,582,582,582,0
|
|
20240228,183100,78871037,582,582,582,582,0
|
|
20240228,183000,78871037,582,582,582,582,0
|
|
20240228,182900,78871037,582,582,582,582,0
|
|
20240228,182800,78871037,582,582,582,582,0
|
|
20240228,182700,78871037,582,582,582,582,0
|
|
20240228,182600,78871037,582,582,582,582,0
|
|
20240228,182500,78871037,582,582,582,582,0
|
|
20240228,182400,78871037,582,582,582,582,0
|
|
20240228,182300,78871037,582,582,582,582,0
|
|
20240228,182200,78871037,582,582,582,582,0
|
|
20240228,182100,78871037,582,582,582,582,0
|
|
20240228,182000,78871037,582,582,582,582,0
|
|
20240228,181900,78871037,582,582,582,582,0
|
|
20240228,181800,78871037,582,582,582,582,0
|
|
20240228,181700,78871037,582,582,582,582,0
|
|
20240228,181600,78871037,582,582,582,582,0
|
|
20240228,181500,78871037,582,582,582,582,0
|
|
20240228,181400,78871037,582,582,582,582,0
|
|
20240228,181300,78871037,582,582,582,582,0
|
|
20240228,181200,78871037,582,582,582,582,0
|
|
20240228,181100,78871037,582,582,582,582,0
|
|
20240228,181000,78871037,582,582,582,582,0
|
|
20240228,180900,78871037,582,582,582,582,0
|
|
20240228,180800,78871037,582,582,582,582,0
|
|
20240228,180700,78871037,582,582,582,582,1139
|
|
20240228,180600,78871037,582,582,582,582,0
|
|
20240228,180500,78871037,582,582,582,582,0
|
|
20240228,180400,78871037,582,582,582,582,0
|
|
20240228,180300,78871037,582,582,582,582,0
|
|
20240228,180200,78871037,582,582,582,582,0
|
|
20240228,180100,78871037,582,582,582,582,0
|
|
20240228,180000,78871037,582,582,582,582,0
|
|
20240228,175900,78871037,582,582,582,582,0
|
|
20240228,175800,78871037,582,582,582,582,0
|
|
20240228,175700,78871037,582,582,582,582,0
|
|
20240228,175600,78871037,582,582,582,582,0
|
|
20240228,175500,78871037,582,582,582,582,0
|
|
20240228,175400,78871037,582,582,582,582,0
|
|
20240228,175300,78871037,582,582,582,582,0
|
|
20240228,175200,78871037,582,582,582,582,0
|
|
20240228,175100,78871037,582,582,582,582,0
|
|
20240228,175000,78871037,582,582,582,582,0
|
|
20240228,174900,78871037,582,582,582,582,0
|
|
20240228,174800,78871037,582,582,582,582,0
|
|
20240228,174700,78871037,582,582,582,582,0
|
|
20240228,174600,78871037,582,582,582,582,0
|
|
20240228,174500,78871037,582,582,582,582,0
|
|
20240228,174400,78871037,582,582,582,582,0
|
|
20240228,174300,78871037,582,582,582,582,0
|
|
20240228,174200,78871037,582,582,582,582,0
|
|
20240228,174100,78871037,582,582,582,582,0
|
|
20240228,174000,78871037,582,582,582,582,0
|
|
20240228,173900,78871037,582,582,582,582,0
|
|
20240228,173800,78871037,582,582,582,582,0
|
|
20240228,173700,78871037,582,582,582,582,1139
|
|
20240228,173600,78871037,582,582,582,582,0
|
|
20240228,173500,78871037,582,582,582,582,0
|
|
20240228,173400,78871037,582,582,582,582,0
|
|
20240228,173300,78871037,582,582,582,582,0
|
|
20240228,173200,78871037,582,582,582,582,0
|
|
20240228,173100,78871037,582,582,582,582,0
|
|
20240228,173000,78871037,582,582,582,582,0
|
|
20240228,172900,78871037,582,582,582,582,0
|
|
20240228,172800,78871037,582,582,582,582,0
|
|
20240228,172700,78871037,582,582,582,582,0
|
|
20240228,172600,78871037,582,582,582,582,0
|
|
20240228,172500,78871037,582,582,582,582,0
|
|
20240228,172400,78871037,582,582,582,582,0
|
|
20240228,172300,78871037,582,582,582,582,0
|
|
20240228,172200,78871037,582,582,582,582,0
|
|
20240228,172100,78871037,582,582,582,582,0
|
|
20240228,172000,78871037,582,582,582,582,0
|
|
20240228,171900,78871037,582,582,582,582,0
|
|
20240228,171800,78871037,582,582,582,582,0
|
|
20240228,171700,78871037,582,582,582,582,0
|
|
20240228,171600,78871037,582,582,582,582,0
|
|
20240228,171500,78871037,582,582,582,582,0
|
|
20240228,171400,78871037,582,582,582,582,0
|
|
20240228,171300,78871037,582,582,582,582,0
|
|
20240228,171200,78871037,582,582,582,582,0
|
|
20240228,171100,78871037,582,582,582,582,0
|
|
20240228,171000,78871037,582,582,582,582,0
|
|
20240228,170900,78871037,582,582,582,582,0
|
|
20240228,170800,78871037,582,582,582,582,0
|
|
20240228,170700,78871037,582,582,582,582,1139
|
|
20240228,170600,78871037,582,582,582,582,0
|
|
20240228,170500,78871037,582,582,582,582,0
|
|
20240228,170400,78871037,582,582,582,582,0
|
|
20240228,170300,78871037,582,582,582,582,0
|
|
20240228,170200,78871037,582,582,582,582,0
|
|
20240228,170100,78871037,582,582,582,582,0
|
|
20240228,170000,78871037,582,582,582,582,0
|
|
20240228,165900,78871037,582,582,582,582,0
|
|
20240228,165800,78871037,582,582,582,582,0
|
|
20240228,165700,78871037,582,582,582,582,0
|
|
20240228,165600,78871037,582,582,582,582,0
|
|
20240228,165500,78871037,582,582,582,582,0
|
|
20240228,165400,78871037,582,582,582,582,0
|
|
20240228,165300,78871037,582,582,582,582,0
|
|
20240228,165200,78871037,582,582,582,582,0
|
|
20240228,165100,78871037,582,582,582,582,0
|
|
20240228,165000,78871037,582,582,582,582,0
|
|
20240228,164900,78871037,582,582,582,582,0
|
|
20240228,164800,78871037,582,582,582,582,0
|
|
20240228,164700,78871037,582,582,582,582,0
|
|
20240228,164600,78871037,582,582,582,582,0
|
|
20240228,164500,78871037,582,582,582,582,0
|
|
20240228,164400,78871037,582,582,582,582,0
|
|
20240228,164300,78871037,582,582,582,582,0
|
|
20240228,164200,78871037,582,582,582,582,0
|
|
20240228,164100,78871037,582,582,582,582,0
|
|
20240228,164000,78871037,582,582,582,582,0
|
|
20240228,163900,78871037,582,582,582,582,0
|
|
20240228,163800,78871037,582,582,582,582,0
|
|
20240228,163700,78871037,582,582,582,582,1139
|
|
20240228,163600,78871037,582,582,582,582,0
|
|
20240228,163500,78871037,582,582,582,582,0
|
|
20240228,163400,78871037,582,582,582,582,0
|
|
20240228,163300,78871037,582,582,582,582,0
|
|
20240228,163200,78871037,582,582,582,582,0
|
|
20240228,163100,78871037,582,582,582,582,0
|
|
20240228,163000,78871037,582,582,582,582,0
|
|
20240228,162900,78871037,582,582,582,582,0
|
|
20240228,162800,78871037,582,582,582,582,0
|
|
20240228,162700,78871037,582,582,582,582,0
|
|
20240228,162600,78871037,582,582,582,582,0
|
|
20240228,162500,78871037,582,582,582,582,0
|
|
20240228,162400,78871037,582,582,582,582,0
|
|
20240228,162300,78871037,582,582,582,582,0
|
|
20240228,162200,78871037,582,582,582,582,0
|
|
20240228,162100,78871037,582,582,582,582,0
|
|
20240228,162000,78871037,582,582,582,582,0
|
|
20240228,161900,78871037,582,582,582,582,0
|
|
20240228,161800,78871037,582,582,582,582,0
|
|
20240228,161700,78871037,582,582,582,582,0
|
|
20240228,161600,78871037,582,582,582,582,0
|
|
20240228,161500,78871037,582,582,582,582,0
|
|
20240228,161400,78871037,582,582,582,582,0
|
|
20240228,161300,78871037,582,582,582,582,0
|
|
20240228,161200,78871037,582,582,582,582,0
|
|
20240228,161100,78871037,582,582,582,582,0
|
|
20240228,161000,78871037,582,582,582,582,0
|
|
20240228,160900,78871037,582,582,582,582,0
|
|
20240228,160800,78871037,582,582,582,582,0
|
|
20240228,160700,78871037,582,582,582,582,1139
|
|
20240228,160600,78871037,582,582,582,582,0
|
|
20240228,160500,78871037,582,582,582,582,0
|
|
20240228,160400,78871037,582,582,582,582,0
|
|
20240228,160300,78871037,582,582,582,582,0
|
|
20240228,160200,78871037,582,582,582,582,0
|
|
20240228,160100,78871037,582,582,582,582,0
|
|
20240228,160000,78871037,582,582,582,582,0
|
|
20240228,155900,78871037,582,582,582,582,0
|
|
20240228,155800,78871037,582,582,582,582,0
|
|
20240228,155700,78871037,582,582,582,582,0
|
|
20240228,155600,78871037,582,582,582,582,0
|
|
20240228,155500,78871037,582,582,582,582,0
|
|
20240228,155400,78871037,582,582,582,582,0
|
|
20240228,155300,78871037,582,582,582,582,0
|
|
20240228,155200,78871037,582,582,582,582,0
|
|
20240228,155100,78871037,582,582,582,582,0
|
|
20240228,155000,78871037,582,582,582,582,0
|
|
20240228,154900,78871037,582,582,582,582,0
|
|
20240228,154800,78871037,582,582,582,582,0
|
|
20240228,154700,78871037,582,582,582,582,0
|
|
20240228,154600,78871037,582,582,582,582,0
|
|
20240228,154500,78871037,582,582,582,582,0
|
|
20240228,154400,78871037,582,582,582,582,0
|
|
20240228,154300,78871037,582,582,582,582,0
|
|
20240228,154200,78871037,582,582,582,582,0
|
|
20240228,154100,78871037,582,582,582,582,0
|
|
20240228,154000,78871037,582,582,582,582,0
|
|
20240228,153900,78871037,582,582,582,582,0
|
|
20240228,153800,78871037,582,582,582,582,0
|
|
20240228,153700,78871037,582,582,582,582,1139
|
|
20240228,153600,78871037,582,582,582,582,0
|
|
20240228,153500,78871037,582,582,582,582,0
|
|
20240228,153400,78871037,582,582,582,582,0
|
|
20240228,153300,78871037,582,582,582,582,0
|
|
20240228,153200,78871037,582,582,582,582,0
|
|
20240228,153100,78871037,582,582,582,582,0
|
|
20240228,153000,78871037,582,582,582,582,1139
|
|
20240228,152900,78208139,582,582,582,582,0
|
|
20240228,152800,78208139,582,582,582,582,0
|
|
20240228,152700,78208139,582,582,582,582,0
|
|
20240228,152600,78208139,582,582,582,582,0
|
|
20240228,152500,78208139,582,582,582,582,0
|
|
20240228,152400,78208139,582,582,582,582,0
|
|
20240228,152300,78208139,582,582,582,582,0
|
|
20240228,152200,78208139,582,582,582,582,0
|
|
20240228,152100,78208139,582,582,582,582,0
|
|
20240228,152000,78208139,582,582,582,582,0
|
|
20240228,151900,78208139,582,580,582,580,7968
|
|
20240228,151800,73586692,582,582,582,582,0
|
|
20240228,151700,73586692,582,582,582,582,0
|
|
20240228,151600,73586692,582,582,582,582,42
|
|
20240228,151500,73562248,582,582,582,582,0
|
|
20240228,151400,73562248,582,582,582,582,0
|
|
20240228,151300,73562248,582,582,582,582,20
|
|
20240228,151200,73550608,581,581,581,581,0
|
|
20240228,151100,73550608,581,581,581,581,0
|
|
20240228,151000,73550608,581,581,581,581,4
|
|
20240228,150900,73548284,580,580,580,580,3
|
|
20240228,150800,73546544,580,580,580,580,1
|
|
20240228,150700,73545964,582,580,582,580,30
|
|
20240228,150600,73528550,580,580,580,580,0
|
|
20240228,150500,73528550,580,580,580,580,10
|
|
20240228,150400,73522750,579,580,580,579,11252
|
|
20240228,150300,67007792,580,580,580,580,0
|
|
20240228,150200,67007792,580,580,580,580,1
|
|
20240228,150100,67007212,582,582,582,582,0
|
|
20240228,150000,67007212,582,582,582,582,0
|
|
20240228,145900,67007212,582,582,582,582,0
|
|
20240228,145800,67007212,582,582,582,582,0
|
|
20240228,145700,67007212,582,582,582,582,0
|
|
20240228,145600,67007212,582,582,582,582,0
|
|
20240228,145500,67007212,582,582,582,582,0
|
|
20240228,145400,67007212,582,582,582,582,0
|
|
20240228,145300,67007212,582,582,582,582,0
|
|
20240228,145200,67007212,582,582,582,582,0
|
|
20240228,145100,67007212,582,582,582,582,0
|
|
20240228,145000,67007212,582,582,582,582,0
|
|
20240228,144900,67007212,582,582,582,582,0
|
|
20240228,144800,67007212,582,582,582,582,0
|
|
20240228,144700,67007212,582,582,582,582,80
|
|
20240228,144600,66960652,579,579,579,579,0
|
|
20240228,144500,66960652,579,582,582,579,5
|
|
20240228,144400,66957745,579,579,579,579,0
|
|
20240228,144300,66957745,579,579,579,579,0
|
|
20240228,144200,66957745,579,579,579,579,0
|
|
20240228,144100,66957745,579,579,579,579,0
|
|
20240228,144000,66957745,579,579,579,579,0
|
|
20240228,143900,66957745,579,579,579,579,1
|
|
20240228,143800,66957166,579,579,579,579,0
|
|
20240228,143700,66957166,579,579,579,579,0
|
|
20240228,143600,66957166,579,579,579,579,0
|
|
20240228,143500,66957166,579,579,579,579,0
|
|
20240228,143400,66957166,579,579,579,579,1
|
|
20240228,143300,66956587,582,582,582,582,0
|
|
20240228,143200,66956587,582,582,582,582,0
|
|
20240228,143100,66956587,582,582,582,582,0
|
|
20240228,143000,66956587,582,582,582,582,0
|
|
20240228,142900,66956587,582,582,582,582,0
|
|
20240228,142800,66956587,582,582,582,582,0
|
|
20240228,142700,66956587,582,582,582,582,13
|
|
20240228,142600,66949021,582,582,582,582,862
|
|
20240228,142500,66447337,583,583,583,583,0
|
|
20240228,142400,66447337,583,583,583,583,0
|
|
20240228,142300,66447337,583,580,583,579,5958
|
|
20240228,142200,62997550,580,580,580,580,0
|
|
20240228,142100,62997550,580,580,580,580,0
|
|
20240228,142000,62997550,580,580,580,580,0
|
|
20240228,141900,62997550,580,581,583,580,4581
|
|
20240228,141800,60327485,579,579,579,579,0
|
|
20240228,141700,60327485,579,582,582,579,41
|
|
20240228,141600,60303626,579,579,579,579,0
|
|
20240228,141500,60303626,579,582,582,579,1001
|
|
20240228,141400,59721047,582,582,582,582,0
|
|
20240228,141300,59721047,582,582,582,582,0
|
|
20240228,141200,59721047,582,582,582,582,0
|
|
20240228,141100,59721047,582,582,582,582,0
|
|
20240228,141000,59721047,582,582,582,582,0
|
|
20240228,140900,59721047,582,582,582,582,0
|
|
20240228,140800,59721047,582,582,582,582,0
|
|
20240228,140700,59721047,582,582,582,582,0
|
|
20240228,140600,59721047,582,582,582,582,0
|
|
20240228,140500,59721047,582,582,582,582,0
|
|
20240228,140400,59721047,582,582,582,582,0
|
|
20240228,140300,59721047,582,582,582,582,0
|
|
20240228,140200,59721047,582,582,582,582,0
|
|
20240228,140100,59721047,582,582,582,582,0
|
|
20240228,140000,59721047,582,582,582,582,213
|
|
20240228,135900,59597081,582,582,582,582,0
|
|
20240228,135800,59597081,582,582,582,582,0
|
|
20240228,135700,59597081,582,582,582,582,0
|
|
20240228,135600,59597081,582,582,582,582,0
|
|
20240228,135500,59597081,582,582,582,582,0
|
|
20240228,135400,59597081,582,582,582,582,51
|
|
20240228,135300,59567399,583,583,583,583,0
|
|
20240228,135200,59567399,583,583,583,583,0
|
|
20240228,135100,59567399,583,583,583,583,0
|
|
20240228,135000,59567399,583,583,583,583,0
|
|
20240228,134900,59567399,583,583,583,583,0
|
|
20240228,134800,59567399,583,583,583,583,0
|
|
20240228,134700,59567399,583,583,583,583,0
|
|
20240228,134600,59567399,583,583,583,583,0
|
|
20240228,134500,59567399,583,583,583,583,0
|
|
20240228,134400,59567399,583,583,583,583,3
|
|
20240228,134300,59565650,581,581,581,581,44
|
|
20240228,134200,59540086,581,581,581,581,0
|
|
20240228,134100,59540086,581,581,581,581,0
|
|
20240228,134000,59540086,581,581,581,581,1
|
|
20240228,133900,59539505,579,580,580,579,31075
|
|
20240228,133800,41546980,581,581,581,581,0
|
|
20240228,133700,41546980,581,581,581,581,0
|
|
20240228,133600,41546980,581,581,581,581,0
|
|
20240228,133500,41546980,581,581,581,581,14
|
|
20240228,133400,41538846,582,580,582,580,1000
|
|
20240228,133300,40956874,580,580,580,580,0
|
|
20240228,133200,40956874,580,580,580,580,48
|
|
20240228,133100,40929034,580,580,580,580,0
|
|
20240228,133000,40929034,580,580,580,580,0
|
|
20240228,132900,40929034,580,580,580,580,2
|
|
20240228,132800,40927874,582,582,582,582,4
|
|
20240228,132700,40925546,582,582,582,582,0
|
|
20240228,132600,40925546,582,582,582,582,0
|
|
20240228,132500,40925546,582,582,582,582,0
|
|
20240228,132400,40925546,582,582,582,582,50
|
|
20240228,132300,40896446,579,579,579,579,0
|
|
20240228,132200,40896446,579,579,579,579,0
|
|
20240228,132100,40896446,579,579,579,579,0
|
|
20240228,132000,40896446,579,579,579,579,0
|
|
20240228,131900,40896446,579,579,579,579,2
|
|
20240228,131800,40895288,582,582,582,582,0
|
|
20240228,131700,40895288,582,582,582,582,0
|
|
20240228,131600,40895288,582,582,582,582,0
|
|
20240228,131500,40895288,582,582,582,582,50
|
|
20240228,131400,40866188,579,579,579,579,0
|
|
20240228,131300,40866188,579,581,583,579,203
|
|
20240228,131200,40748236,581,581,581,581,0
|
|
20240228,131100,40748236,581,581,581,581,0
|
|
20240228,131000,40748236,581,581,581,581,0
|
|
20240228,130900,40748236,581,579,581,579,22
|
|
20240228,130800,40735458,579,579,579,579,1785
|
|
20240228,130700,39701943,581,579,581,579,4051
|
|
20240228,130600,37351815,579,579,579,579,1
|
|
20240228,130500,37351236,579,579,579,579,4
|
|
20240228,130400,37348920,579,579,579,579,1
|
|
20240228,130300,37348341,579,579,579,579,632
|
|
20240228,130200,36982413,580,580,580,580,0
|
|
20240228,130100,36982413,580,580,580,580,0
|
|
20240228,130000,36982413,580,580,580,580,599
|
|
20240228,125900,36634993,580,580,580,580,13
|
|
20240228,125800,36627453,580,580,580,580,0
|
|
20240228,125700,36627453,580,580,580,580,0
|
|
20240228,125600,36627453,580,580,580,580,1
|
|
20240228,125500,36626873,580,580,580,580,0
|
|
20240228,125400,36626873,580,580,580,580,2
|
|
20240228,125300,36625713,580,580,580,580,1
|
|
20240228,125200,36625133,580,580,580,580,0
|
|
20240228,125100,36625133,580,580,580,580,6
|
|
20240228,125000,36621653,580,580,580,580,317
|
|
20240228,124900,36437793,581,581,581,581,0
|
|
20240228,124800,36437793,581,581,581,581,0
|
|
20240228,124700,36437793,581,581,581,581,0
|
|
20240228,124600,36437793,581,581,581,581,0
|
|
20240228,124500,36437793,581,581,581,581,0
|
|
20240228,124400,36437793,581,581,581,581,0
|
|
20240228,124300,36437793,581,581,581,581,0
|
|
20240228,124200,36437793,581,581,581,581,20
|
|
20240228,124100,36426173,580,580,580,580,0
|
|
20240228,124000,36426173,580,580,580,580,1
|
|
20240228,123900,36425593,580,580,580,580,2
|
|
20240228,123800,36424433,583,581,583,581,50
|
|
20240228,123700,36395381,580,580,580,580,0
|
|
20240228,123600,36395381,580,580,580,580,0
|
|
20240228,123500,36395381,580,580,580,580,221
|
|
20240228,123400,36267201,580,580,580,580,0
|
|
20240228,123300,36267201,580,580,580,580,1
|
|
20240228,123200,36266621,580,580,580,580,1
|
|
20240228,123100,36266041,580,580,580,580,575
|
|
20240228,123000,35932541,581,581,581,581,0
|
|
20240228,122900,35932541,581,581,581,581,0
|
|
20240228,122800,35932541,581,581,581,581,0
|
|
20240228,122700,35932541,581,581,581,581,0
|
|
20240228,122600,35932541,581,580,581,580,1965
|
|
20240228,122500,34792840,580,580,580,580,2072
|
|
20240228,122400,33591080,580,581,581,580,110
|
|
20240228,122300,33527171,581,581,581,581,0
|
|
20240228,122200,33527171,581,581,581,581,0
|
|
20240228,122100,33527171,581,581,581,581,1
|
|
20240228,122000,33526590,583,583,583,583,0
|
|
20240228,121900,33526590,583,583,583,583,0
|
|
20240228,121800,33526590,583,583,583,583,0
|
|
20240228,121700,33526590,583,583,583,583,0
|
|
20240228,121600,33526590,583,583,583,583,0
|
|
20240228,121500,33526590,583,583,583,583,0
|
|
20240228,121400,33526590,583,583,583,583,0
|
|
20240228,121300,33526590,583,583,583,583,0
|
|
20240228,121200,33526590,583,583,583,583,88
|
|
20240228,121100,33475286,583,583,583,583,0
|
|
20240228,121000,33475286,583,583,583,583,0
|
|
20240228,120900,33475286,583,583,583,583,0
|
|
20240228,120800,33475286,583,583,583,583,0
|
|
20240228,120700,33475286,583,583,583,583,0
|
|
20240228,120600,33475286,583,583,583,583,1
|
|
20240228,120500,33474703,581,581,581,581,560
|
|
20240228,120400,33149343,579,579,579,579,0
|
|
20240228,120300,33149343,579,579,579,579,0
|
|
20240228,120200,33149343,579,579,579,579,0
|
|
20240228,120100,33149343,579,579,579,579,0
|
|
20240228,120000,33149343,579,580,580,579,2000
|
|
20240228,115900,31990643,579,579,579,579,1204
|
|
20240228,115800,31293527,579,579,579,579,60
|
|
20240228,115700,31258787,579,579,579,579,1000
|
|
20240228,115600,30679787,580,580,580,580,0
|
|
20240228,115500,30679787,580,580,580,580,0
|
|
20240228,115400,30679787,580,580,580,580,0
|
|
20240228,115300,30679787,580,580,580,580,0
|
|
20240228,115200,30679787,580,581,581,580,338
|
|
20240228,115100,30483741,581,580,581,580,188
|
|
20240228,115000,30374514,580,580,580,580,0
|
|
20240228,114900,30374514,580,581,581,580,713
|
|
20240228,114800,29960808,581,581,581,581,0
|
|
20240228,114700,29960808,581,581,581,581,0
|
|
20240228,114600,29960808,581,581,581,581,0
|
|
20240228,114500,29960808,581,581,581,581,0
|
|
20240228,114400,29960808,581,581,581,581,10
|
|
20240228,114300,29954998,581,581,581,581,0
|
|
20240228,114200,29954998,581,581,581,581,0
|
|
20240228,114100,29954998,581,581,581,581,149
|
|
20240228,114000,29868429,581,581,581,581,10000
|
|
20240228,113900,24058429,581,581,581,581,0
|
|
20240228,113800,24058429,581,581,581,581,0
|
|
20240228,113700,24058429,581,581,581,581,1
|
|
20240228,113600,24057848,581,581,581,581,147
|
|
20240228,113500,23972441,581,581,581,581,0
|
|
20240228,113400,23972441,581,581,581,581,0
|
|
20240228,113300,23972441,581,581,581,581,0
|
|
20240228,113200,23972441,581,581,581,581,0
|
|
20240228,113100,23972441,581,581,581,581,1
|
|
20240228,113000,23971860,580,580,580,580,0
|
|
20240228,112900,23971860,580,580,580,580,0
|
|
20240228,112800,23971860,580,580,580,580,1942
|
|
20240228,112700,22845500,580,580,580,580,628
|
|
20240228,112600,22481260,580,580,580,580,1
|
|
20240228,112500,22480680,581,581,581,581,0
|
|
20240228,112400,22480680,581,581,581,581,0
|
|
20240228,112300,22480680,581,581,581,581,0
|
|
20240228,112200,22480680,581,580,581,580,134
|
|
20240228,112100,22402956,581,581,581,581,10
|
|
20240228,112000,22397146,580,580,580,580,0
|
|
20240228,111900,22397146,580,580,580,580,2
|
|
20240228,111800,22395986,581,581,581,581,0
|
|
20240228,111700,22395986,581,581,581,581,10
|
|
20240228,111600,22390176,581,581,581,580,1148
|
|
20240228,111500,21723189,580,580,580,580,0
|
|
20240228,111400,21723189,580,580,580,580,0
|
|
20240228,111300,21723189,580,580,580,580,1
|
|
20240228,111200,21722609,581,581,581,581,17
|
|
20240228,111100,21712732,581,581,581,581,147
|
|
20240228,111000,21627325,581,581,581,581,0
|
|
20240228,110900,21627325,581,581,581,580,151
|
|
20240228,110800,21539595,580,580,580,580,0
|
|
20240228,110700,21539595,580,580,580,580,1
|
|
20240228,110600,21539015,581,580,581,580,148
|
|
20240228,110500,21453028,581,581,581,581,0
|
|
20240228,110400,21453028,581,580,581,580,352
|
|
20240228,110300,21248721,580,580,580,580,0
|
|
20240228,110200,21248721,580,581,581,580,561
|
|
20240228,110100,20923313,581,581,581,581,0
|
|
20240228,110000,20923313,581,581,581,581,0
|
|
20240228,105900,20923313,581,581,581,581,0
|
|
20240228,105800,20923313,581,581,581,581,0
|
|
20240228,105700,20923313,581,581,581,581,293
|
|
20240228,105600,20753080,580,580,580,580,0
|
|
20240228,105500,20753080,580,580,580,580,40
|
|
20240228,105400,20729880,580,580,580,580,2000
|
|
20240228,105300,19569880,581,581,581,581,5
|
|
20240228,105200,19566975,581,581,581,581,0
|
|
20240228,105100,19566975,581,581,581,581,0
|
|
20240228,105000,19566975,581,581,581,581,22
|
|
20240228,104900,19554193,580,580,580,580,1
|
|
20240228,104800,19553613,581,581,581,581,0
|
|
20240228,104700,19553613,581,581,581,581,10
|
|
20240228,104600,19547803,581,581,581,581,148
|
|
20240228,104500,19461815,581,581,581,581,0
|
|
20240228,104400,19461815,581,581,581,581,0
|
|
20240228,104300,19461815,581,581,581,581,0
|
|
20240228,104200,19461815,581,581,581,581,600
|
|
20240228,104100,19113215,581,581,581,581,147
|
|
20240228,104000,19027808,581,581,581,581,0
|
|
20240228,103900,19027808,581,581,581,581,647
|
|
20240228,103800,18651901,581,581,581,581,0
|
|
20240228,103700,18651901,581,581,581,581,2
|
|
20240228,103600,18650739,581,581,581,581,0
|
|
20240228,103500,18650739,581,581,581,581,0
|
|
20240228,103400,18650739,581,581,581,581,0
|
|
20240228,103300,18650739,581,581,581,581,0
|
|
20240228,103200,18650739,581,581,581,581,0
|
|
20240228,103100,18650739,581,580,581,580,119
|
|
20240228,103000,18581714,581,581,581,581,0
|
|
20240228,102900,18581714,581,581,581,581,0
|
|
20240228,102800,18581714,581,581,581,581,147
|
|
20240228,102700,18496307,581,581,581,581,110
|
|
20240228,102600,18432397,581,581,581,581,0
|
|
20240228,102500,18432397,581,581,581,581,0
|
|
20240228,102400,18432397,581,581,581,581,147
|
|
20240228,102300,18346990,581,581,581,581,655
|
|
20240228,102200,17966435,581,581,581,581,500
|
|
20240228,102100,17675935,580,580,580,580,22
|
|
20240228,102000,17663175,581,581,581,581,0
|
|
20240228,101900,17663175,581,581,581,581,0
|
|
20240228,101800,17663175,581,581,581,581,753
|
|
20240228,101700,17225682,581,581,581,581,0
|
|
20240228,101600,17225682,581,580,581,579,1147
|
|
20240228,101500,16561273,579,579,579,579,0
|
|
20240228,101400,16561273,579,581,581,579,1147
|
|
20240228,101300,15895924,584,584,584,584,0
|
|
20240228,101200,15895924,584,584,584,584,0
|
|
20240228,101100,15895924,584,584,584,584,0
|
|
20240228,101000,15895924,584,584,584,584,0
|
|
20240228,100900,15895924,584,584,584,584,0
|
|
20240228,100800,15895924,584,584,584,584,2
|
|
20240228,100700,15894756,585,582,585,580,3449
|
|
20240228,100600,13888659,585,585,585,585,0
|
|
20240228,100500,13888659,585,585,585,585,0
|
|
20240228,100400,13888659,585,585,585,585,10
|
|
20240228,100300,13882809,585,585,585,585,0
|
|
20240228,100200,13882809,585,585,585,585,0
|
|
20240228,100100,13882809,585,585,585,585,0
|
|
20240228,100000,13882809,585,585,585,585,0
|
|
20240228,095900,13882809,585,581,585,581,2
|
|
20240228,095800,13881643,581,581,581,581,0
|
|
20240228,095700,13881643,581,581,581,581,3000
|
|
20240228,095600,12138643,581,581,581,581,0
|
|
20240228,095500,12138643,581,581,581,581,1028
|
|
20240228,095400,11541375,585,582,585,582,1163
|
|
20240228,095300,10864461,581,581,581,581,0
|
|
20240228,095200,10864461,581,581,581,581,0
|
|
20240228,095100,10864461,581,581,581,581,0
|
|
20240228,095000,10864461,581,581,581,581,0
|
|
20240228,094900,10864461,581,585,585,581,11
|
|
20240228,094800,10858030,585,585,585,585,0
|
|
20240228,094700,10858030,585,585,585,585,0
|
|
20240228,094600,10858030,585,585,585,585,0
|
|
20240228,094500,10858030,585,585,585,585,2
|
|
20240228,094400,10856860,585,585,585,585,0
|
|
20240228,094300,10856860,585,582,585,582,330
|
|
20240228,094200,10664797,580,580,580,580,1
|
|
20240228,094100,10664217,582,582,582,582,0
|
|
20240228,094000,10664217,582,582,582,582,0
|
|
20240228,093900,10664217,582,580,582,580,697
|
|
20240228,093800,10259857,582,582,582,582,21
|
|
20240228,093700,10247635,582,582,582,582,16
|
|
20240228,093600,10238323,582,582,582,582,11
|
|
20240228,093500,10231921,582,582,582,582,10
|
|
20240228,093400,10226101,579,579,579,579,0
|
|
20240228,093300,10226101,579,579,579,579,2039
|
|
20240228,093200,9045520,580,580,581,580,2382
|
|
20240228,093100,7663957,581,582,582,581,246
|
|
20240228,093000,7520861,581,582,582,581,1914
|
|
20240228,092900,6407958,582,582,582,582,0
|
|
20240228,092800,6407958,582,582,582,582,147
|
|
20240228,092700,6322404,581,581,581,581,1700
|
|
20240228,092600,5334704,585,585,585,585,0
|
|
20240228,092500,5334704,585,585,585,585,14
|
|
20240228,092400,5326514,582,582,582,582,0
|
|
20240228,092300,5326514,582,582,582,582,2
|
|
20240228,092200,5325350,582,582,582,582,347
|
|
20240228,092100,5123396,582,582,582,582,0
|
|
20240228,092000,5123396,582,582,582,582,0
|
|
20240228,091900,5123396,582,582,582,582,0
|
|
20240228,091800,5123396,582,582,582,582,0
|
|
20240228,091700,5123396,582,582,582,582,0
|
|
20240228,091600,5123396,582,582,582,582,526
|
|
20240228,091500,4817264,582,582,582,582,0
|
|
20240228,091400,4817264,582,585,586,582,83
|
|
20240228,091300,4768684,585,584,585,584,84
|
|
20240228,091200,4719558,582,583,583,582,2010
|
|
20240228,091100,3547738,583,584,585,583,504
|
|
20240228,091000,3252994,585,585,585,585,1600
|
|
20240228,090900,2316994,586,585,586,585,806
|
|
20240228,090800,1844690,587,587,587,587,0
|
|
20240228,090700,1844690,587,587,587,587,0
|
|
20240228,090600,1844690,587,587,587,587,0
|
|
20240228,090500,1844690,587,584,587,584,2200
|
|
20240228,090400,556160,584,584,584,584,1
|
|
20240228,090300,555576,583,580,583,580,800
|
|
20240228,090200,90636,581,581,581,581,0
|
|
20240228,090100,90636,581,581,581,581,0
|
|
20240228,090000,90636,581,581,581,581,156
|