586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184300,86905244,495,495,495,495,4586
|
|
20240228,184200,86905244,495,495,495,495,0
|
|
20240228,184100,86905244,495,495,495,495,0
|
|
20240228,184000,86905244,495,495,495,495,0
|
|
20240228,183900,86905244,495,495,495,495,0
|
|
20240228,183800,86905244,495,495,495,495,0
|
|
20240228,183700,86905244,495,495,495,495,0
|
|
20240228,183600,86905244,495,495,495,495,0
|
|
20240228,183500,86905244,495,495,495,495,0
|
|
20240228,183400,86905244,495,495,495,495,0
|
|
20240228,183300,86905244,495,495,495,495,0
|
|
20240228,183200,86905244,495,495,495,495,0
|
|
20240228,183100,86905244,495,495,495,495,0
|
|
20240228,183000,86905244,495,495,495,495,0
|
|
20240228,182900,86905244,495,495,495,495,0
|
|
20240228,182800,86905244,495,495,495,495,0
|
|
20240228,182700,86905244,495,495,495,495,0
|
|
20240228,182600,86905244,495,495,495,495,0
|
|
20240228,182500,86905244,495,495,495,495,0
|
|
20240228,182400,86905244,495,495,495,495,0
|
|
20240228,182300,86905244,495,495,495,495,0
|
|
20240228,182200,86905244,495,495,495,495,0
|
|
20240228,182100,86905244,495,495,495,495,0
|
|
20240228,182000,86905244,495,495,495,495,0
|
|
20240228,181900,86905244,495,495,495,495,0
|
|
20240228,181800,86905244,495,495,495,495,0
|
|
20240228,181700,86905244,495,495,495,495,0
|
|
20240228,181600,86905244,495,495,495,495,0
|
|
20240228,181500,86905244,495,495,495,495,0
|
|
20240228,181400,86905244,495,495,495,495,0
|
|
20240228,181300,86905244,495,495,495,495,4586
|
|
20240228,181200,86905244,495,495,495,495,0
|
|
20240228,181100,86905244,495,495,495,495,0
|
|
20240228,181000,86905244,495,495,495,495,0
|
|
20240228,180900,86905244,495,495,495,495,0
|
|
20240228,180800,86905244,495,495,495,495,0
|
|
20240228,180700,86905244,495,495,495,495,0
|
|
20240228,180600,86905244,495,495,495,495,0
|
|
20240228,180500,86905244,495,495,495,495,0
|
|
20240228,180400,86905244,495,495,495,495,0
|
|
20240228,180300,86905244,495,495,495,495,0
|
|
20240228,180200,86905244,495,495,495,495,0
|
|
20240228,180100,86905244,495,495,495,495,0
|
|
20240228,180000,86905244,495,495,495,495,0
|
|
20240228,175900,86905244,495,495,495,495,0
|
|
20240228,175800,86905244,495,495,495,495,0
|
|
20240228,175700,86905244,495,495,495,495,0
|
|
20240228,175600,86905244,495,495,495,495,0
|
|
20240228,175500,86905244,495,495,495,495,0
|
|
20240228,175400,86905244,495,495,495,495,0
|
|
20240228,175300,86905244,495,495,495,495,0
|
|
20240228,175200,86905244,495,495,495,495,0
|
|
20240228,175100,86905244,495,495,495,495,0
|
|
20240228,175000,86905244,495,495,495,495,0
|
|
20240228,174900,86905244,495,495,495,495,0
|
|
20240228,174800,86905244,495,495,495,495,0
|
|
20240228,174700,86905244,495,495,495,495,0
|
|
20240228,174600,86905244,495,495,495,495,0
|
|
20240228,174500,86905244,495,495,495,495,0
|
|
20240228,174400,86905244,495,495,495,495,0
|
|
20240228,174300,86905244,495,495,495,495,4586
|
|
20240228,174200,86905244,495,495,495,495,0
|
|
20240228,174100,86905244,495,495,495,495,0
|
|
20240228,174000,86905244,495,495,495,495,0
|
|
20240228,173900,86905244,495,495,495,495,0
|
|
20240228,173800,86905244,495,495,495,495,0
|
|
20240228,173700,86905244,495,495,495,495,0
|
|
20240228,173600,86905244,495,495,495,495,0
|
|
20240228,173500,86905244,495,495,495,495,0
|
|
20240228,173400,86905244,495,495,495,495,0
|
|
20240228,173300,86905244,495,495,495,495,0
|
|
20240228,173200,86905244,495,495,495,495,0
|
|
20240228,173100,86905244,495,495,495,495,0
|
|
20240228,173000,86905244,495,495,495,495,0
|
|
20240228,172900,86905244,495,495,495,495,0
|
|
20240228,172800,86905244,495,495,495,495,0
|
|
20240228,172700,86905244,495,495,495,495,0
|
|
20240228,172600,86905244,495,495,495,495,0
|
|
20240228,172500,86905244,495,495,495,495,0
|
|
20240228,172400,86905244,495,495,495,495,0
|
|
20240228,172300,86905244,495,495,495,495,0
|
|
20240228,172200,86905244,495,495,495,495,0
|
|
20240228,172100,86905244,495,495,495,495,0
|
|
20240228,172000,86905244,495,495,495,495,0
|
|
20240228,171900,86905244,495,495,495,495,0
|
|
20240228,171800,86905244,495,495,495,495,0
|
|
20240228,171700,86905244,495,495,495,495,0
|
|
20240228,171600,86905244,495,495,495,495,0
|
|
20240228,171500,86905244,495,495,495,495,0
|
|
20240228,171400,86905244,495,495,495,495,0
|
|
20240228,171300,86905244,495,495,495,495,4586
|
|
20240228,171200,86905244,495,495,495,495,0
|
|
20240228,171100,86905244,495,495,495,495,0
|
|
20240228,171000,86905244,495,495,495,495,0
|
|
20240228,170900,86905244,495,495,495,495,0
|
|
20240228,170800,86905244,495,495,495,495,0
|
|
20240228,170700,86905244,495,495,495,495,0
|
|
20240228,170600,86905244,495,495,495,495,0
|
|
20240228,170500,86905244,495,495,495,495,0
|
|
20240228,170400,86905244,495,495,495,495,0
|
|
20240228,170300,86905244,495,495,495,495,0
|
|
20240228,170200,86905244,495,495,495,495,0
|
|
20240228,170100,86905244,495,495,495,495,0
|
|
20240228,170000,86905244,495,495,495,495,0
|
|
20240228,165900,86905244,495,495,495,495,0
|
|
20240228,165800,86905244,495,495,495,495,0
|
|
20240228,165700,86905244,495,495,495,495,0
|
|
20240228,165600,86905244,495,495,495,495,0
|
|
20240228,165500,86905244,495,495,495,495,0
|
|
20240228,165400,86905244,495,495,495,495,0
|
|
20240228,165300,86905244,495,495,495,495,0
|
|
20240228,165200,86905244,495,495,495,495,0
|
|
20240228,165100,86905244,495,495,495,495,0
|
|
20240228,165000,86905244,495,495,495,495,0
|
|
20240228,164900,86905244,495,495,495,495,0
|
|
20240228,164800,86905244,495,495,495,495,0
|
|
20240228,164700,86905244,495,495,495,495,0
|
|
20240228,164600,86905244,495,495,495,495,0
|
|
20240228,164500,86905244,495,495,495,495,0
|
|
20240228,164400,86905244,495,495,495,495,0
|
|
20240228,164300,86905244,495,495,495,495,4586
|
|
20240228,164200,86905244,495,495,495,495,0
|
|
20240228,164100,86905244,495,495,495,495,0
|
|
20240228,164000,86905244,495,495,495,495,0
|
|
20240228,163900,86905244,495,495,495,495,0
|
|
20240228,163800,86905244,495,495,495,495,0
|
|
20240228,163700,86905244,495,495,495,495,0
|
|
20240228,163600,86905244,495,495,495,495,0
|
|
20240228,163500,86905244,495,495,495,495,0
|
|
20240228,163400,86905244,495,495,495,495,0
|
|
20240228,163300,86905244,495,495,495,495,0
|
|
20240228,163200,86905244,495,495,495,495,0
|
|
20240228,163100,86905244,495,495,495,495,0
|
|
20240228,163000,86905244,495,495,495,495,0
|
|
20240228,162900,86905244,495,495,495,495,0
|
|
20240228,162800,86905244,495,495,495,495,0
|
|
20240228,162700,86905244,495,495,495,495,0
|
|
20240228,162600,86905244,495,495,495,495,0
|
|
20240228,162500,86905244,495,495,495,495,0
|
|
20240228,162400,86905244,495,495,495,495,0
|
|
20240228,162300,86905244,495,495,495,495,0
|
|
20240228,162200,86905244,495,495,495,495,0
|
|
20240228,162100,86905244,495,495,495,495,0
|
|
20240228,162000,86905244,495,495,495,495,0
|
|
20240228,161900,86905244,495,495,495,495,0
|
|
20240228,161800,86905244,495,495,495,495,0
|
|
20240228,161700,86905244,495,495,495,495,0
|
|
20240228,161600,86905244,495,495,495,495,0
|
|
20240228,161500,86905244,495,495,495,495,0
|
|
20240228,161400,86905244,495,495,495,495,0
|
|
20240228,161300,86905244,495,495,495,495,4586
|
|
20240228,161200,86905244,495,495,495,495,0
|
|
20240228,161100,86905244,495,495,495,495,0
|
|
20240228,161000,86905244,495,495,495,495,0
|
|
20240228,160900,86905244,495,495,495,495,0
|
|
20240228,160800,86905244,495,495,495,495,0
|
|
20240228,160700,86905244,495,495,495,495,0
|
|
20240228,160600,86905244,495,495,495,495,0
|
|
20240228,160500,86905244,495,495,495,495,0
|
|
20240228,160400,86905244,495,495,495,495,0
|
|
20240228,160300,86905244,495,495,495,495,0
|
|
20240228,160200,86905244,495,495,495,495,0
|
|
20240228,160100,86905244,495,495,495,495,0
|
|
20240228,160000,86905244,495,495,495,495,0
|
|
20240228,155900,86905244,495,495,495,495,0
|
|
20240228,155800,86905244,495,495,495,495,0
|
|
20240228,155700,86905244,495,495,495,495,0
|
|
20240228,155600,86905244,495,495,495,495,0
|
|
20240228,155500,86905244,495,495,495,495,0
|
|
20240228,155400,86905244,495,495,495,495,0
|
|
20240228,155300,86905244,495,495,495,495,0
|
|
20240228,155200,86905244,495,495,495,495,0
|
|
20240228,155100,86905244,495,495,495,495,0
|
|
20240228,155000,86905244,495,495,495,495,0
|
|
20240228,154900,86905244,495,495,495,495,0
|
|
20240228,154800,86905244,495,495,495,495,0
|
|
20240228,154700,86905244,495,495,495,495,0
|
|
20240228,154600,86905244,495,495,495,495,0
|
|
20240228,154500,86905244,495,495,495,495,0
|
|
20240228,154400,86905244,495,495,495,495,0
|
|
20240228,154300,86905244,495,495,495,495,4586
|
|
20240228,154200,86905244,495,495,495,495,0
|
|
20240228,154100,86905244,495,495,495,495,0
|
|
20240228,154000,86905244,495,495,495,495,0
|
|
20240228,153900,86905244,495,495,495,495,0
|
|
20240228,153800,86905244,495,495,495,495,0
|
|
20240228,153700,86905244,495,495,495,495,0
|
|
20240228,153600,86905244,495,495,495,495,0
|
|
20240228,153500,86905244,495,495,495,495,0
|
|
20240228,153400,86905244,495,495,495,495,0
|
|
20240228,153300,86905244,495,495,495,495,0
|
|
20240228,153200,86905244,495,495,495,495,0
|
|
20240228,153100,86905244,495,495,495,495,0
|
|
20240228,153000,86905244,495,495,495,495,4586
|
|
20240228,152900,84635174,489,489,489,489,0
|
|
20240228,152800,84635174,489,489,489,489,0
|
|
20240228,152700,84635174,489,489,489,489,0
|
|
20240228,152600,84635174,489,489,489,489,0
|
|
20240228,152500,84635174,489,489,489,489,0
|
|
20240228,152400,84635174,489,489,489,489,0
|
|
20240228,152300,84635174,489,489,489,489,0
|
|
20240228,152200,84635174,489,489,489,489,0
|
|
20240228,152100,84635174,489,489,489,489,0
|
|
20240228,152000,84635174,489,489,489,489,0
|
|
20240228,151900,84635174,489,489,489,489,204
|
|
20240228,151800,84535418,489,489,489,489,1440
|
|
20240228,151700,83831258,489,489,489,489,0
|
|
20240228,151600,83831258,489,491,491,489,439
|
|
20240228,151500,83616581,489,489,489,489,0
|
|
20240228,151400,83616581,489,489,489,489,0
|
|
20240228,151300,83616581,489,489,489,489,236
|
|
20240228,151200,83501177,491,491,491,490,505
|
|
20240228,151100,83253225,490,490,490,490,0
|
|
20240228,151000,83253225,490,490,490,490,0
|
|
20240228,150900,83253225,490,490,490,490,0
|
|
20240228,150800,83253225,490,490,490,490,0
|
|
20240228,150700,83253225,490,489,490,488,7186
|
|
20240228,150600,79742814,490,490,490,490,0
|
|
20240228,150500,79742814,490,490,490,490,1
|
|
20240228,150400,79742324,490,490,490,490,1
|
|
20240228,150300,79741834,491,490,491,490,13
|
|
20240228,150200,79735463,489,489,489,489,450
|
|
20240228,150100,79515413,487,489,489,487,432
|
|
20240228,150000,79305025,489,487,489,487,248
|
|
20240228,145900,79184225,487,487,487,487,206
|
|
20240228,145800,79083903,489,489,489,489,1
|
|
20240228,145700,79083414,487,487,487,487,0
|
|
20240228,145600,79083414,487,487,487,487,589
|
|
20240228,145500,78796571,487,487,487,487,0
|
|
20240228,145400,78796571,487,487,487,487,0
|
|
20240228,145300,78796571,487,487,487,487,440
|
|
20240228,145200,78582291,487,487,487,487,0
|
|
20240228,145100,78582291,487,487,487,487,0
|
|
20240228,145000,78582291,487,487,487,487,439
|
|
20240228,144900,78368498,487,487,487,487,0
|
|
20240228,144800,78368498,487,487,487,487,0
|
|
20240228,144700,78368498,487,490,490,487,541
|
|
20240228,144600,78103531,490,490,490,490,1
|
|
20240228,144500,78103041,487,487,487,487,0
|
|
20240228,144400,78103041,487,487,487,487,1
|
|
20240228,144300,78102554,490,490,490,490,0
|
|
20240228,144200,78102554,490,490,490,490,3
|
|
20240228,144100,78101084,491,488,491,488,2000
|
|
20240228,144000,77121431,487,487,487,487,0
|
|
20240228,143900,77121431,487,487,487,487,0
|
|
20240228,143800,77121431,487,487,487,487,447
|
|
20240228,143700,76903742,486,486,486,486,0
|
|
20240228,143600,76903742,486,486,486,486,0
|
|
20240228,143500,76903742,486,486,486,486,440
|
|
20240228,143400,76689902,486,486,486,486,0
|
|
20240228,143300,76689902,486,486,486,486,0
|
|
20240228,143200,76689902,486,486,486,486,440
|
|
20240228,143100,76476062,486,486,486,486,0
|
|
20240228,143000,76476062,486,486,486,486,0
|
|
20240228,142900,76476062,486,487,487,486,563
|
|
20240228,142800,76202415,487,487,487,487,289
|
|
20240228,142700,76061672,487,487,487,487,21
|
|
20240228,142600,76051445,486,486,486,486,0
|
|
20240228,142500,76051445,486,487,487,486,100
|
|
20240228,142400,76002844,486,489,489,486,13049
|
|
20240228,142300,69642079,489,489,489,489,90
|
|
20240228,142200,69598069,489,489,489,489,316
|
|
20240228,142100,69443545,488,488,488,488,440
|
|
20240228,142000,69228825,488,488,488,488,0
|
|
20240228,141900,69228825,488,488,488,488,33
|
|
20240228,141800,69212721,488,488,488,488,439
|
|
20240228,141700,68998489,488,488,488,488,0
|
|
20240228,141600,68998489,488,488,488,488,0
|
|
20240228,141500,68998489,488,488,488,488,440
|
|
20240228,141400,68783769,488,488,488,488,0
|
|
20240228,141300,68783769,488,488,488,488,0
|
|
20240228,141200,68783769,488,488,488,488,439
|
|
20240228,141100,68569537,488,488,488,488,0
|
|
20240228,141000,68569537,488,488,488,488,0
|
|
20240228,140900,68569537,488,488,488,488,440
|
|
20240228,140800,68354817,488,488,488,488,0
|
|
20240228,140700,68354817,488,488,488,488,0
|
|
20240228,140600,68354817,488,488,488,488,439
|
|
20240228,140500,68140585,488,488,488,488,0
|
|
20240228,140400,68140585,488,488,488,488,0
|
|
20240228,140300,68140585,488,488,488,488,440
|
|
20240228,140200,67925865,488,488,488,488,0
|
|
20240228,140100,67925865,488,488,488,488,0
|
|
20240228,140000,67925865,488,490,490,488,751
|
|
20240228,135900,67558623,490,490,490,490,0
|
|
20240228,135800,67558623,490,490,490,490,3
|
|
20240228,135700,67557153,490,490,490,490,10
|
|
20240228,135600,67552253,490,490,490,490,1
|
|
20240228,135500,67551763,489,488,489,488,885
|
|
20240228,135400,67119437,488,488,488,488,0
|
|
20240228,135300,67119437,488,488,488,488,0
|
|
20240228,135200,67119437,488,489,489,488,240
|
|
20240228,135100,67002300,489,489,489,489,2254
|
|
20240228,135000,65900094,488,488,488,488,0
|
|
20240228,134900,65900094,488,488,488,488,439
|
|
20240228,134800,65685862,488,488,488,488,0
|
|
20240228,134700,65685862,488,488,488,488,0
|
|
20240228,134600,65685862,488,488,488,488,440
|
|
20240228,134500,65471142,488,488,488,488,0
|
|
20240228,134400,65471142,488,488,488,488,0
|
|
20240228,134300,65471142,488,488,488,488,439
|
|
20240228,134200,65256910,488,488,488,488,0
|
|
20240228,134100,65256910,488,488,488,488,0
|
|
20240228,134000,65256910,488,488,488,488,470
|
|
20240228,133900,65027550,488,488,488,488,0
|
|
20240228,133800,65027550,488,488,488,488,0
|
|
20240228,133700,65027550,488,488,488,488,439
|
|
20240228,133600,64813318,488,488,488,488,0
|
|
20240228,133500,64813318,488,488,488,488,0
|
|
20240228,133400,64813318,488,488,488,488,440
|
|
20240228,133300,64598598,488,488,488,488,0
|
|
20240228,133200,64598598,488,488,488,488,0
|
|
20240228,133100,64598598,488,489,489,488,455
|
|
20240228,133000,64376542,489,489,489,489,12
|
|
20240228,132900,64370674,489,489,489,489,2
|
|
20240228,132800,64369696,488,489,489,488,500
|
|
20240228,132700,64125636,489,489,489,489,0
|
|
20240228,132600,64125636,489,489,490,489,547
|
|
20240228,132500,63858152,489,489,489,489,0
|
|
20240228,132400,63858152,489,489,489,489,0
|
|
20240228,132300,63858152,489,489,489,489,440
|
|
20240228,132200,63642992,489,489,489,489,0
|
|
20240228,132100,63642992,489,489,489,489,0
|
|
20240228,132000,63642992,489,489,489,489,439
|
|
20240228,131900,63428321,489,489,489,489,0
|
|
20240228,131800,63428321,489,489,489,489,1102
|
|
20240228,131700,62889443,489,490,490,489,760
|
|
20240228,131600,62517483,489,489,489,489,0
|
|
20240228,131500,62517483,489,489,489,489,0
|
|
20240228,131400,62517483,489,489,489,489,439
|
|
20240228,131300,62302812,489,489,489,489,0
|
|
20240228,131200,62302812,489,489,489,489,0
|
|
20240228,131100,62302812,489,490,490,489,460
|
|
20240228,131000,62077852,489,489,489,489,0
|
|
20240228,130900,62077852,489,489,489,489,26
|
|
20240228,130800,62065138,489,489,489,489,440
|
|
20240228,130700,61849978,489,489,489,489,0
|
|
20240228,130600,61849978,489,489,489,489,0
|
|
20240228,130500,61849978,489,489,489,489,439
|
|
20240228,130400,61635307,489,489,489,489,0
|
|
20240228,130300,61635307,489,489,489,489,300
|
|
20240228,130200,61488607,489,489,489,489,440
|
|
20240228,130100,61273447,489,489,489,489,0
|
|
20240228,130000,61273447,489,489,489,489,0
|
|
20240228,125900,61273447,489,489,489,489,549
|
|
20240228,125800,61004986,489,489,489,489,1
|
|
20240228,125700,61004497,488,488,488,488,0
|
|
20240228,125600,61004497,488,488,488,488,440
|
|
20240228,125500,60789777,489,489,489,489,9
|
|
20240228,125400,60785376,488,488,488,488,439
|
|
20240228,125300,60571144,489,489,489,489,0
|
|
20240228,125200,60571144,489,489,489,489,1
|
|
20240228,125100,60570655,488,488,488,488,440
|
|
20240228,125000,60355935,488,488,488,488,0
|
|
20240228,124900,60355935,488,488,488,488,114
|
|
20240228,124800,60300303,488,488,488,488,439
|
|
20240228,124700,60086071,488,488,488,488,0
|
|
20240228,124600,60086071,488,488,488,488,0
|
|
20240228,124500,60086071,488,488,488,488,440
|
|
20240228,124400,59871351,489,489,489,489,200
|
|
20240228,124300,59773551,488,488,488,488,0
|
|
20240228,124200,59773551,488,488,488,488,439
|
|
20240228,124100,59559319,488,488,488,488,0
|
|
20240228,124000,59559319,488,488,488,488,0
|
|
20240228,123900,59559319,488,488,488,488,440
|
|
20240228,123800,59344599,489,489,489,489,1
|
|
20240228,123700,59344110,489,489,489,489,0
|
|
20240228,123600,59344110,489,489,489,489,0
|
|
20240228,123500,59344110,489,489,489,489,124
|
|
20240228,123400,59283474,489,489,489,489,21
|
|
20240228,123300,59273205,489,487,489,487,769
|
|
20240228,123200,58898044,487,487,487,487,0
|
|
20240228,123100,58898044,487,487,487,487,0
|
|
20240228,123000,58898044,487,487,487,487,439
|
|
20240228,122900,58684251,488,488,488,488,0
|
|
20240228,122800,58684251,488,488,488,488,434
|
|
20240228,122700,58472459,488,488,488,488,6
|
|
20240228,122600,58469531,488,488,488,488,0
|
|
20240228,122500,58469531,488,488,488,488,0
|
|
20240228,122400,58469531,488,488,488,488,0
|
|
20240228,122300,58469531,488,488,488,488,0
|
|
20240228,122200,58469531,488,487,488,487,600
|
|
20240228,122100,58176873,488,488,488,488,298
|
|
20240228,122000,58031449,487,487,487,487,0
|
|
20240228,121900,58031449,487,487,487,487,369
|
|
20240228,121800,57851746,488,488,488,488,70
|
|
20240228,121700,57817586,487,487,487,487,0
|
|
20240228,121600,57817586,487,487,487,487,77
|
|
20240228,121500,57780087,488,488,488,488,89
|
|
20240228,121400,57736655,488,488,488,488,0
|
|
20240228,121300,57736655,488,486,488,486,762
|
|
20240228,121200,57365707,488,486,488,486,2263
|
|
20240228,121100,56265089,487,487,487,487,1137
|
|
20240228,121000,55711370,488,490,490,488,35
|
|
20240228,120900,55694270,491,491,491,491,0
|
|
20240228,120800,55694270,491,490,491,490,50
|
|
20240228,120700,55669767,491,488,491,488,1300
|
|
20240228,120600,55033389,488,488,488,488,0
|
|
20240228,120500,55033389,488,488,488,488,10
|
|
20240228,120400,55028509,488,487,488,487,887
|
|
20240228,120300,54596110,487,487,487,487,16
|
|
20240228,120200,54588318,487,487,487,487,16
|
|
20240228,120100,54580526,487,487,487,487,439
|
|
20240228,120000,54366733,486,486,486,486,0
|
|
20240228,115900,54366733,486,486,486,486,0
|
|
20240228,115800,54366733,486,486,486,486,440
|
|
20240228,115700,54152893,487,487,487,487,17
|
|
20240228,115600,54144614,487,487,487,487,38
|
|
20240228,115500,54126108,487,487,487,487,384
|
|
20240228,115400,53939100,487,487,487,487,0
|
|
20240228,115300,53939100,487,487,487,487,0
|
|
20240228,115200,53939100,487,487,487,487,0
|
|
20240228,115100,53939100,487,487,487,487,0
|
|
20240228,115000,53939100,487,486,487,486,879
|
|
20240228,114900,53511466,486,486,486,486,0
|
|
20240228,114800,53511466,486,486,486,486,0
|
|
20240228,114700,53511466,486,486,486,486,440
|
|
20240228,114600,53297626,486,486,486,486,0
|
|
20240228,114500,53297626,486,486,486,486,0
|
|
20240228,114400,53297626,486,486,486,486,1219
|
|
20240228,114300,52705192,486,486,486,486,0
|
|
20240228,114200,52705192,486,486,486,486,0
|
|
20240228,114100,52705192,486,486,486,486,854
|
|
20240228,114000,52290148,487,487,487,487,0
|
|
20240228,113900,52290148,487,487,487,487,0
|
|
20240228,113800,52290148,487,487,487,487,218
|
|
20240228,113700,52183982,487,487,487,487,200
|
|
20240228,113600,52086582,487,487,487,486,145
|
|
20240228,113500,52016067,487,487,487,487,2
|
|
20240228,113400,52015093,487,488,488,487,500
|
|
20240228,113300,51771592,488,488,488,488,9
|
|
20240228,113200,51767200,488,487,488,487,769
|
|
20240228,113100,51392257,487,487,487,487,300
|
|
20240228,113000,51246157,486,486,486,486,0
|
|
20240228,112900,51246157,486,487,487,486,8
|
|
20240228,112800,51242268,487,487,487,487,1
|
|
20240228,112700,51241781,486,486,486,486,200
|
|
20240228,112600,51144581,486,486,486,486,440
|
|
20240228,112500,50930741,486,486,486,486,44
|
|
20240228,112400,50909357,486,486,486,486,383
|
|
20240228,112300,50723219,486,487,487,486,442
|
|
20240228,112200,50507983,487,487,487,487,0
|
|
20240228,112100,50507983,487,487,487,487,0
|
|
20240228,112000,50507983,487,486,487,486,306
|
|
20240228,111900,50359251,486,486,486,486,55
|
|
20240228,111800,50332521,486,489,489,486,105
|
|
20240228,111700,50281488,488,486,489,486,225
|
|
20240228,111600,50171727,486,486,486,486,3
|
|
20240228,111500,50170269,485,485,485,485,1538
|
|
20240228,111400,49424339,484,487,487,484,8904
|
|
20240228,111300,45104340,485,487,487,485,20000
|
|
20240228,111200,35386325,487,487,487,487,701
|
|
20240228,111100,35044938,488,488,488,488,3614
|
|
20240228,111000,33281306,488,488,488,488,0
|
|
20240228,110900,33281306,488,490,490,488,2984
|
|
20240228,110800,31823357,490,490,490,490,0
|
|
20240228,110700,31823357,490,490,490,490,1022
|
|
20240228,110600,31322577,490,490,490,490,0
|
|
20240228,110500,31322577,490,490,490,490,0
|
|
20240228,110400,31322577,490,490,490,490,0
|
|
20240228,110300,31322577,490,490,490,489,761
|
|
20240228,110200,30949779,490,490,490,490,19
|
|
20240228,110100,30940469,490,490,490,490,99
|
|
20240228,110000,30891959,489,489,489,489,439
|
|
20240228,105900,30677288,489,489,489,489,0
|
|
20240228,105800,30677288,489,489,489,489,0
|
|
20240228,105700,30677288,489,490,490,489,440
|
|
20240228,105600,30461832,489,489,489,489,0
|
|
20240228,105500,30461832,489,489,489,489,0
|
|
20240228,105400,30461832,489,489,489,489,704
|
|
20240228,105300,30117576,490,490,490,490,4
|
|
20240228,105200,30115616,490,490,490,490,0
|
|
20240228,105100,30115616,490,490,490,490,171
|
|
20240228,105000,30031826,490,490,490,490,0
|
|
20240228,104900,30031826,490,490,490,490,0
|
|
20240228,104800,30031826,490,490,490,490,439
|
|
20240228,104700,29816716,490,490,490,490,0
|
|
20240228,104600,29816716,490,490,490,490,370
|
|
20240228,104500,29635416,491,491,491,491,71
|
|
20240228,104400,29600555,490,490,490,490,0
|
|
20240228,104300,29600555,490,490,490,490,546
|
|
20240228,104200,29333015,491,491,491,491,307
|
|
20240228,104100,29182278,491,491,491,491,0
|
|
20240228,104000,29182278,491,491,491,491,26
|
|
20240228,103900,29169512,491,491,491,491,0
|
|
20240228,103800,29169512,491,491,491,491,941
|
|
20240228,103700,28707481,491,491,491,491,439
|
|
20240228,103600,28491932,490,490,490,490,0
|
|
20240228,103500,28491932,490,490,490,490,0
|
|
20240228,103400,28491932,490,490,490,490,490
|
|
20240228,103300,28251832,491,491,491,491,0
|
|
20240228,103200,28251832,491,491,491,491,663
|
|
20240228,103100,27926299,491,492,492,491,150
|
|
20240228,103000,27852599,492,492,492,492,5
|
|
20240228,102900,27850139,492,492,492,492,0
|
|
20240228,102800,27850139,492,492,492,492,61
|
|
20240228,102700,27820127,492,492,492,492,0
|
|
20240228,102600,27820127,492,492,492,492,0
|
|
20240228,102500,27820127,492,492,492,492,439
|
|
20240228,102400,27604139,493,493,493,493,0
|
|
20240228,102300,27604139,493,493,493,493,0
|
|
20240228,102200,27604139,493,493,493,493,5185
|
|
20240228,102100,25047934,494,494,494,494,0
|
|
20240228,102000,25047934,494,494,494,494,0
|
|
20240228,101900,25047934,494,496,496,494,626
|
|
20240228,101800,24738688,495,495,495,495,1
|
|
20240228,101700,24738193,494,494,494,494,560
|
|
20240228,101600,24461553,494,494,494,494,440
|
|
20240228,101500,24244193,494,494,494,494,0
|
|
20240228,101400,24244193,494,493,494,493,1440
|
|
20240228,101300,23533273,493,493,493,493,0
|
|
20240228,101200,23533273,493,493,493,493,4
|
|
20240228,101100,23531301,494,494,494,494,5
|
|
20240228,101000,23528831,494,494,494,494,0
|
|
20240228,100900,23528831,494,494,494,494,439
|
|
20240228,100800,23311965,493,493,493,493,440
|
|
20240228,100700,23095045,493,493,493,493,0
|
|
20240228,100600,23095045,493,493,493,493,0
|
|
20240228,100500,23095045,493,493,493,493,438
|
|
20240228,100400,22879111,494,494,494,494,1
|
|
20240228,100300,22878617,493,493,493,493,0
|
|
20240228,100200,22878617,493,493,493,493,678
|
|
20240228,100100,22544363,494,494,494,494,1
|
|
20240228,100000,22543869,493,493,493,493,0
|
|
20240228,095900,22543869,493,494,494,493,4349
|
|
20240228,095800,20399612,493,493,493,493,0
|
|
20240228,095700,20399612,493,493,493,493,0
|
|
20240228,095600,20399612,493,493,493,493,440
|
|
20240228,095500,20182692,493,493,493,493,0
|
|
20240228,095400,20182692,493,498,498,493,242
|
|
20240228,095300,20063083,498,498,498,498,5
|
|
20240228,095200,20060593,498,496,498,496,2818
|
|
20240228,095100,18662863,499,499,499,499,350
|
|
20240228,095000,18488213,500,492,500,492,12000
|
|
20240228,094900,12508490,490,490,490,490,0
|
|
20240228,094800,12508490,490,490,490,490,0
|
|
20240228,094700,12508490,490,490,490,490,439
|
|
20240228,094600,12293380,490,490,490,490,0
|
|
20240228,094500,12293380,490,490,490,490,0
|
|
20240228,094400,12293380,490,490,490,490,440
|
|
20240228,094300,12077780,490,490,490,490,0
|
|
20240228,094200,12077780,490,490,490,490,439
|
|
20240228,094100,11862670,491,491,491,491,146
|
|
20240228,094000,11790984,491,491,491,491,149
|
|
20240228,093900,11717825,491,491,491,491,121
|
|
20240228,093800,11658414,492,492,492,492,13
|
|
20240228,093700,11652018,492,491,492,491,121
|
|
20240228,093600,11592596,492,492,492,492,0
|
|
20240228,093500,11592596,492,492,492,492,12
|
|
20240228,093400,11586692,492,490,492,490,1000
|
|
20240228,093300,11095032,490,490,490,490,750
|
|
20240228,093200,10727532,492,492,492,492,1
|
|
20240228,093100,10727040,492,492,492,492,711
|
|
20240228,093000,10377228,491,490,491,490,3072
|
|
20240228,092900,8870986,490,490,490,490,0
|
|
20240228,092800,8870986,490,490,490,490,1001
|
|
20240228,092700,8380496,489,489,489,489,0
|
|
20240228,092600,8380496,489,489,489,489,0
|
|
20240228,092500,8380496,489,489,489,489,0
|
|
20240228,092400,8380496,489,489,489,489,152
|
|
20240228,092300,8306168,488,489,489,488,50
|
|
20240228,092200,8281759,488,488,488,488,0
|
|
20240228,092100,8281759,488,488,488,488,0
|
|
20240228,092000,8281759,488,489,489,488,6
|
|
20240228,091900,8278830,489,489,489,489,0
|
|
20240228,091800,8278830,489,488,489,488,510
|
|
20240228,091700,8029481,488,488,488,488,3945
|
|
20240228,091600,6104321,492,492,492,492,0
|
|
20240228,091500,6104321,492,490,492,489,5688
|
|
20240228,091400,3316362,494,494,494,494,31
|
|
20240228,091300,3301048,489,489,489,489,1159
|
|
20240228,091200,2734297,489,489,489,489,0
|
|
20240228,091100,2734297,489,489,489,489,700
|
|
20240228,091000,2391997,490,488,490,488,1211
|
|
20240228,090900,1799837,490,490,490,490,308
|
|
20240228,090800,1648917,490,490,490,490,6
|
|
20240228,090700,1645977,493,493,493,493,0
|
|
20240228,090600,1645977,493,493,493,493,266
|
|
20240228,090500,1514839,497,490,497,490,962
|
|
20240228,090400,1041303,490,493,494,490,595
|
|
20240228,090300,747760,493,493,493,493,101
|
|
20240228,090200,697967,490,490,490,490,580
|
|
20240228,090100,413767,499,499,499,499,0
|
|
20240228,090000,413767,499,487,499,487,846
|