594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185100,35830437,545,545,545,545,4197
|
|
20240228,185000,35830437,545,545,545,545,0
|
|
20240228,184900,35830437,545,545,545,545,0
|
|
20240228,184800,35830437,545,545,545,545,0
|
|
20240228,184700,35830437,545,545,545,545,0
|
|
20240228,184600,35830437,545,545,545,545,0
|
|
20240228,184500,35830437,545,545,545,545,0
|
|
20240228,184400,35830437,545,545,545,545,0
|
|
20240228,184300,35830437,545,545,545,545,0
|
|
20240228,184200,35830437,545,545,545,545,0
|
|
20240228,184100,35830437,545,545,545,545,0
|
|
20240228,184000,35830437,545,545,545,545,0
|
|
20240228,183900,35830437,545,545,545,545,0
|
|
20240228,183800,35830437,545,545,545,545,0
|
|
20240228,183700,35830437,545,545,545,545,0
|
|
20240228,183600,35830437,545,545,545,545,0
|
|
20240228,183500,35830437,545,545,545,545,0
|
|
20240228,183400,35830437,545,545,545,545,0
|
|
20240228,183300,35830437,545,545,545,545,0
|
|
20240228,183200,35830437,545,545,545,545,0
|
|
20240228,183100,35830437,545,545,545,545,0
|
|
20240228,183000,35830437,545,545,545,545,0
|
|
20240228,182900,35830437,545,545,545,545,0
|
|
20240228,182800,35830437,545,545,545,545,0
|
|
20240228,182700,35830437,545,545,545,545,0
|
|
20240228,182600,35830437,545,545,545,545,0
|
|
20240228,182500,35830437,545,545,545,545,0
|
|
20240228,182400,35830437,545,545,545,545,0
|
|
20240228,182300,35830437,545,545,545,545,0
|
|
20240228,182200,35830437,545,545,545,545,0
|
|
20240228,182100,35830437,545,545,545,545,4197
|
|
20240228,182000,35830437,545,545,545,545,0
|
|
20240228,181900,35830437,545,545,545,545,0
|
|
20240228,181800,35830437,545,545,545,545,0
|
|
20240228,181700,35830437,545,545,545,545,0
|
|
20240228,181600,35830437,545,545,545,545,0
|
|
20240228,181500,35830437,545,545,545,545,0
|
|
20240228,181400,35830437,545,545,545,545,0
|
|
20240228,181300,35830437,545,545,545,545,0
|
|
20240228,181200,35830437,545,545,545,545,0
|
|
20240228,181100,35830437,545,545,545,545,0
|
|
20240228,181000,35830437,545,545,545,545,0
|
|
20240228,180900,35830437,545,545,545,545,0
|
|
20240228,180800,35830437,545,545,545,545,0
|
|
20240228,180700,35830437,545,545,545,545,0
|
|
20240228,180600,35830437,545,545,545,545,0
|
|
20240228,180500,35830437,545,545,545,545,0
|
|
20240228,180400,35830437,545,545,545,545,0
|
|
20240228,180300,35830437,545,545,545,545,0
|
|
20240228,180200,35830437,545,545,545,545,0
|
|
20240228,180100,35830437,545,545,545,545,0
|
|
20240228,180000,35830437,545,545,545,545,0
|
|
20240228,175900,35830437,545,545,545,545,0
|
|
20240228,175800,35830437,545,545,545,545,0
|
|
20240228,175700,35830437,545,545,545,545,0
|
|
20240228,175600,35830437,545,545,545,545,0
|
|
20240228,175500,35830437,545,545,545,545,0
|
|
20240228,175400,35830437,545,545,545,545,0
|
|
20240228,175300,35830437,545,545,545,545,0
|
|
20240228,175200,35830437,545,545,545,545,0
|
|
20240228,175100,35830437,545,545,545,545,4197
|
|
20240228,175000,35830437,545,545,545,545,0
|
|
20240228,174900,35830437,545,545,545,545,0
|
|
20240228,174800,35830437,545,545,545,545,0
|
|
20240228,174700,35830437,545,545,545,545,0
|
|
20240228,174600,35830437,545,545,545,545,0
|
|
20240228,174500,35830437,545,545,545,545,0
|
|
20240228,174400,35830437,545,545,545,545,0
|
|
20240228,174300,35830437,545,545,545,545,0
|
|
20240228,174200,35830437,545,545,545,545,0
|
|
20240228,174100,35830437,545,545,545,545,0
|
|
20240228,174000,35830437,545,545,545,545,0
|
|
20240228,173900,35830437,545,545,545,545,0
|
|
20240228,173800,35830437,545,545,545,545,0
|
|
20240228,173700,35830437,545,545,545,545,0
|
|
20240228,173600,35830437,545,545,545,545,0
|
|
20240228,173500,35830437,545,545,545,545,0
|
|
20240228,173400,35830437,545,545,545,545,0
|
|
20240228,173300,35830437,545,545,545,545,0
|
|
20240228,173200,35830437,545,545,545,545,0
|
|
20240228,173100,35830437,545,545,545,545,0
|
|
20240228,173000,35830437,545,545,545,545,0
|
|
20240228,172900,35830437,545,545,545,545,0
|
|
20240228,172800,35830437,545,545,545,545,0
|
|
20240228,172700,35830437,545,545,545,545,0
|
|
20240228,172600,35830437,545,545,545,545,0
|
|
20240228,172500,35830437,545,545,545,545,0
|
|
20240228,172400,35830437,545,545,545,545,0
|
|
20240228,172300,35830437,545,545,545,545,0
|
|
20240228,172200,35830437,545,545,545,545,0
|
|
20240228,172100,35830437,545,545,545,545,4197
|
|
20240228,172000,35830437,545,545,545,545,0
|
|
20240228,171900,35830437,545,545,545,545,0
|
|
20240228,171800,35830437,545,545,545,545,0
|
|
20240228,171700,35830437,545,545,545,545,0
|
|
20240228,171600,35830437,545,545,545,545,0
|
|
20240228,171500,35830437,545,545,545,545,0
|
|
20240228,171400,35830437,545,545,545,545,0
|
|
20240228,171300,35830437,545,545,545,545,0
|
|
20240228,171200,35830437,545,545,545,545,0
|
|
20240228,171100,35830437,545,545,545,545,0
|
|
20240228,171000,35830437,545,545,545,545,0
|
|
20240228,170900,35830437,545,545,545,545,0
|
|
20240228,170800,35830437,545,545,545,545,0
|
|
20240228,170700,35830437,545,545,545,545,0
|
|
20240228,170600,35830437,545,545,545,545,0
|
|
20240228,170500,35830437,545,545,545,545,0
|
|
20240228,170400,35830437,545,545,545,545,0
|
|
20240228,170300,35830437,545,545,545,545,0
|
|
20240228,170200,35830437,545,545,545,545,0
|
|
20240228,170100,35830437,545,545,545,545,0
|
|
20240228,170000,35830437,545,545,545,545,0
|
|
20240228,165900,35830437,545,545,545,545,0
|
|
20240228,165800,35830437,545,545,545,545,0
|
|
20240228,165700,35830437,545,545,545,545,0
|
|
20240228,165600,35830437,545,545,545,545,0
|
|
20240228,165500,35830437,545,545,545,545,0
|
|
20240228,165400,35830437,545,545,545,545,0
|
|
20240228,165300,35830437,545,545,545,545,0
|
|
20240228,165200,35830437,545,545,545,545,0
|
|
20240228,165100,35830437,545,545,545,545,4197
|
|
20240228,165000,35830437,545,545,545,545,0
|
|
20240228,164900,35830437,545,545,545,545,0
|
|
20240228,164800,35830437,545,545,545,545,0
|
|
20240228,164700,35830437,545,545,545,545,0
|
|
20240228,164600,35830437,545,545,545,545,0
|
|
20240228,164500,35830437,545,545,545,545,0
|
|
20240228,164400,35830437,545,545,545,545,0
|
|
20240228,164300,35830437,545,545,545,545,0
|
|
20240228,164200,35830437,545,545,545,545,0
|
|
20240228,164100,35830437,545,545,545,545,0
|
|
20240228,164000,35830437,545,545,545,545,0
|
|
20240228,163900,35830437,545,545,545,545,0
|
|
20240228,163800,35830437,545,545,545,545,0
|
|
20240228,163700,35830437,545,545,545,545,0
|
|
20240228,163600,35830437,545,545,545,545,0
|
|
20240228,163500,35830437,545,545,545,545,0
|
|
20240228,163400,35830437,545,545,545,545,0
|
|
20240228,163300,35830437,545,545,545,545,0
|
|
20240228,163200,35830437,545,545,545,545,0
|
|
20240228,163100,35830437,545,545,545,545,0
|
|
20240228,163000,35830437,545,545,545,545,0
|
|
20240228,162900,35830437,545,545,545,545,0
|
|
20240228,162800,35830437,545,545,545,545,0
|
|
20240228,162700,35830437,545,545,545,545,0
|
|
20240228,162600,35830437,545,545,545,545,0
|
|
20240228,162500,35830437,545,545,545,545,0
|
|
20240228,162400,35830437,545,545,545,545,0
|
|
20240228,162300,35830437,545,545,545,545,0
|
|
20240228,162200,35830437,545,545,545,545,0
|
|
20240228,162100,35830437,545,545,545,545,4197
|
|
20240228,162000,35830437,545,545,545,545,0
|
|
20240228,161900,35830437,545,545,545,545,0
|
|
20240228,161800,35830437,545,545,545,545,0
|
|
20240228,161700,35830437,545,545,545,545,0
|
|
20240228,161600,35830437,545,545,545,545,0
|
|
20240228,161500,35830437,545,545,545,545,0
|
|
20240228,161400,35830437,545,545,545,545,0
|
|
20240228,161300,35830437,545,545,545,545,0
|
|
20240228,161200,35830437,545,545,545,545,0
|
|
20240228,161100,35830437,545,545,545,545,0
|
|
20240228,161000,35830437,545,545,545,545,0
|
|
20240228,160900,35830437,545,545,545,545,0
|
|
20240228,160800,35830437,545,545,545,545,0
|
|
20240228,160700,35830437,545,545,545,545,0
|
|
20240228,160600,35830437,545,545,545,545,0
|
|
20240228,160500,35830437,545,545,545,545,0
|
|
20240228,160400,35830437,545,545,545,545,0
|
|
20240228,160300,35830437,545,545,545,545,0
|
|
20240228,160200,35830437,545,545,545,545,0
|
|
20240228,160100,35830437,545,545,545,545,0
|
|
20240228,160000,35830437,545,545,545,545,0
|
|
20240228,155900,35830437,545,545,545,545,0
|
|
20240228,155800,35830437,545,545,545,545,0
|
|
20240228,155700,35830437,545,545,545,545,0
|
|
20240228,155600,35830437,545,545,545,545,0
|
|
20240228,155500,35830437,545,545,545,545,0
|
|
20240228,155400,35830437,545,545,545,545,0
|
|
20240228,155300,35830437,545,545,545,545,0
|
|
20240228,155200,35830437,545,545,545,545,0
|
|
20240228,155100,35830437,545,545,545,545,4197
|
|
20240228,155000,35830437,545,545,545,545,0
|
|
20240228,154900,35830437,545,545,545,545,0
|
|
20240228,154800,35830437,545,545,545,545,0
|
|
20240228,154700,35830437,545,545,545,545,0
|
|
20240228,154600,35830437,545,545,545,545,0
|
|
20240228,154500,35830437,545,545,545,545,0
|
|
20240228,154400,35830437,545,545,545,545,0
|
|
20240228,154300,35830437,545,545,545,545,0
|
|
20240228,154200,35830437,545,545,545,545,0
|
|
20240228,154100,35830437,545,545,545,545,0
|
|
20240228,154000,35830437,545,545,545,545,0
|
|
20240228,153900,35830437,545,545,545,545,0
|
|
20240228,153800,35830437,545,545,545,545,0
|
|
20240228,153700,35830437,545,545,545,545,0
|
|
20240228,153600,35830437,545,545,545,545,0
|
|
20240228,153500,35830437,545,545,545,545,0
|
|
20240228,153400,35830437,545,545,545,545,0
|
|
20240228,153300,35830437,545,545,545,545,0
|
|
20240228,153200,35830437,545,545,545,545,0
|
|
20240228,153100,35830437,545,545,545,545,0
|
|
20240228,153000,35830437,545,545,545,545,4197
|
|
20240228,152900,33543072,543,543,543,543,0
|
|
20240228,152800,33543072,543,543,543,543,0
|
|
20240228,152700,33543072,543,543,543,543,0
|
|
20240228,152600,33543072,543,543,543,543,0
|
|
20240228,152500,33543072,543,543,543,543,0
|
|
20240228,152400,33543072,543,543,543,543,0
|
|
20240228,152300,33543072,543,543,543,543,0
|
|
20240228,152200,33543072,543,543,543,543,0
|
|
20240228,152100,33543072,543,543,543,543,0
|
|
20240228,152000,33543072,543,543,543,543,0
|
|
20240228,151900,33543072,543,543,543,543,186
|
|
20240228,151800,33442074,543,543,543,543,11
|
|
20240228,151700,33436101,543,543,543,543,0
|
|
20240228,151600,33436101,543,543,543,543,1
|
|
20240228,151500,33435558,541,541,541,541,100
|
|
20240228,151400,33381458,544,544,544,544,0
|
|
20240228,151300,33381458,544,543,544,543,1500
|
|
20240228,151200,32565532,543,542,543,542,186
|
|
20240228,151100,32464634,541,541,541,541,0
|
|
20240228,151000,32464634,541,541,541,541,4770
|
|
20240228,150900,29884064,540,540,540,540,0
|
|
20240228,150800,29884064,540,540,540,540,0
|
|
20240228,150700,29884064,540,540,540,540,2315
|
|
20240228,150600,28633964,540,540,540,540,71
|
|
20240228,150500,28595624,540,540,540,540,100
|
|
20240228,150400,28541624,540,540,540,540,0
|
|
20240228,150300,28541624,540,540,540,540,2000
|
|
20240228,150200,27461624,540,540,540,540,2
|
|
20240228,150100,27460544,539,539,539,539,0
|
|
20240228,150000,27460544,539,539,540,539,657
|
|
20240228,145900,27105819,539,539,539,538,852
|
|
20240228,145800,26646846,539,538,539,538,2294
|
|
20240228,145700,25412076,537,538,538,537,37
|
|
20240228,145600,25392171,538,538,538,538,0
|
|
20240228,145500,25392171,538,537,538,537,406
|
|
20240228,145400,25174148,538,538,538,538,50
|
|
20240228,145300,25147248,538,538,538,538,0
|
|
20240228,145200,25147248,538,538,538,538,0
|
|
20240228,145100,25147248,538,538,538,538,0
|
|
20240228,145000,25147248,538,536,538,536,6670
|
|
20240228,144900,21561635,535,535,536,535,180
|
|
20240228,144800,21465334,536,536,536,536,10
|
|
20240228,144700,21459974,536,536,536,536,14
|
|
20240228,144600,21452470,535,535,535,535,551
|
|
20240228,144500,21157685,536,536,536,536,0
|
|
20240228,144400,21157685,536,536,536,536,0
|
|
20240228,144300,21157685,536,536,536,536,0
|
|
20240228,144200,21157685,536,536,536,536,0
|
|
20240228,144100,21157685,536,536,536,536,10
|
|
20240228,144000,21152325,536,536,536,536,0
|
|
20240228,143900,21152325,536,536,536,536,1
|
|
20240228,143800,21151789,536,536,536,536,0
|
|
20240228,143700,21151789,536,536,536,536,0
|
|
20240228,143600,21151789,536,536,536,536,0
|
|
20240228,143500,21151789,536,536,536,536,0
|
|
20240228,143400,21151789,536,536,536,536,14
|
|
20240228,143300,21144285,536,536,536,536,1
|
|
20240228,143200,21143749,535,535,535,535,10
|
|
20240228,143100,21138399,536,536,536,536,1
|
|
20240228,143000,21137863,536,536,536,536,0
|
|
20240228,142900,21137863,536,536,536,536,68
|
|
20240228,142800,21101415,536,536,536,536,0
|
|
20240228,142700,21101415,536,536,536,536,1138
|
|
20240228,142600,20491447,537,537,537,537,0
|
|
20240228,142500,20491447,537,537,537,537,0
|
|
20240228,142400,20491447,537,537,537,537,0
|
|
20240228,142300,20491447,537,537,537,537,0
|
|
20240228,142200,20491447,537,537,537,537,0
|
|
20240228,142100,20491447,537,537,537,537,0
|
|
20240228,142000,20491447,537,537,537,537,0
|
|
20240228,141900,20491447,537,537,537,537,0
|
|
20240228,141800,20491447,537,537,537,537,0
|
|
20240228,141700,20491447,537,537,537,537,0
|
|
20240228,141600,20491447,537,537,537,537,0
|
|
20240228,141500,20491447,537,537,537,537,0
|
|
20240228,141400,20491447,537,537,537,537,0
|
|
20240228,141300,20491447,537,537,537,537,0
|
|
20240228,141200,20491447,537,537,537,537,3
|
|
20240228,141100,20489836,537,537,537,537,0
|
|
20240228,141000,20489836,537,537,537,537,0
|
|
20240228,140900,20489836,537,537,537,537,0
|
|
20240228,140800,20489836,537,537,537,537,0
|
|
20240228,140700,20489836,537,537,537,537,0
|
|
20240228,140600,20489836,537,537,537,537,0
|
|
20240228,140500,20489836,537,537,537,537,0
|
|
20240228,140400,20489836,537,538,538,537,70
|
|
20240228,140300,20452202,538,538,538,538,0
|
|
20240228,140200,20452202,538,538,538,538,0
|
|
20240228,140100,20452202,538,538,538,538,0
|
|
20240228,140000,20452202,538,538,538,538,963
|
|
20240228,135900,19934108,538,538,538,538,0
|
|
20240228,135800,19934108,538,538,538,538,0
|
|
20240228,135700,19934108,538,537,538,537,5
|
|
20240228,135600,19931422,537,538,538,537,34
|
|
20240228,135500,19913135,538,538,538,538,0
|
|
20240228,135400,19913135,538,538,538,538,0
|
|
20240228,135300,19913135,538,538,538,538,0
|
|
20240228,135200,19913135,538,538,538,538,47
|
|
20240228,135100,19887849,538,538,538,538,929
|
|
20240228,135000,19388047,538,538,538,538,0
|
|
20240228,134900,19388047,538,538,538,538,0
|
|
20240228,134800,19388047,538,538,538,538,0
|
|
20240228,134700,19388047,538,538,538,538,0
|
|
20240228,134600,19388047,538,537,538,537,7
|
|
20240228,134500,19384287,538,538,538,538,0
|
|
20240228,134400,19384287,538,538,538,538,0
|
|
20240228,134300,19384287,538,538,538,538,0
|
|
20240228,134200,19384287,538,538,538,538,1
|
|
20240228,134100,19383749,538,538,538,538,0
|
|
20240228,134000,19383749,538,538,538,538,0
|
|
20240228,133900,19383749,538,538,538,538,1
|
|
20240228,133800,19383211,538,538,538,538,0
|
|
20240228,133700,19383211,538,538,538,538,0
|
|
20240228,133600,19383211,538,538,538,538,0
|
|
20240228,133500,19383211,538,538,538,538,0
|
|
20240228,133400,19383211,538,538,538,538,1
|
|
20240228,133300,19382673,537,537,537,537,1
|
|
20240228,133200,19382136,537,537,537,537,1
|
|
20240228,133100,19381599,538,538,538,538,0
|
|
20240228,133000,19381599,538,538,538,538,0
|
|
20240228,132900,19381599,538,536,538,536,2
|
|
20240228,132800,19380525,536,537,537,535,371
|
|
20240228,132700,19181385,538,537,538,537,101
|
|
20240228,132600,19127048,538,538,538,538,0
|
|
20240228,132500,19127048,538,538,538,538,0
|
|
20240228,132400,19127048,538,538,538,538,0
|
|
20240228,132300,19127048,538,538,538,538,0
|
|
20240228,132200,19127048,538,538,538,538,0
|
|
20240228,132100,19127048,538,538,538,538,0
|
|
20240228,132000,19127048,538,538,538,538,0
|
|
20240228,131900,19127048,538,538,538,538,0
|
|
20240228,131800,19127048,538,538,538,538,0
|
|
20240228,131700,19127048,538,538,538,538,0
|
|
20240228,131600,19127048,538,538,538,538,0
|
|
20240228,131500,19127048,538,538,538,538,0
|
|
20240228,131400,19127048,538,538,538,538,0
|
|
20240228,131300,19127048,538,538,538,538,1500
|
|
20240228,131200,18320048,538,538,538,538,0
|
|
20240228,131100,18320048,538,538,538,538,2
|
|
20240228,131000,18318972,538,538,538,538,0
|
|
20240228,130900,18318972,538,537,538,537,1002
|
|
20240228,130800,17780896,537,537,537,537,0
|
|
20240228,130700,17780896,537,537,537,537,1
|
|
20240228,130600,17780359,537,537,537,537,0
|
|
20240228,130500,17780359,537,537,537,537,0
|
|
20240228,130400,17780359,537,537,537,537,0
|
|
20240228,130300,17780359,537,537,537,537,0
|
|
20240228,130200,17780359,537,537,537,537,0
|
|
20240228,130100,17780359,537,537,537,537,0
|
|
20240228,130000,17780359,537,537,537,537,0
|
|
20240228,125900,17780359,537,537,537,537,0
|
|
20240228,125800,17780359,537,537,537,537,0
|
|
20240228,125700,17780359,537,537,537,537,0
|
|
20240228,125600,17780359,537,538,538,537,351
|
|
20240228,125500,17591538,538,538,538,538,0
|
|
20240228,125400,17591538,538,538,538,538,5
|
|
20240228,125300,17588848,539,539,539,539,0
|
|
20240228,125200,17588848,539,539,539,539,11
|
|
20240228,125100,17582919,539,539,539,539,2
|
|
20240228,125000,17581841,539,539,539,539,1
|
|
20240228,124900,17581302,538,538,538,538,0
|
|
20240228,124800,17581302,538,538,538,538,0
|
|
20240228,124700,17581302,538,538,539,538,505
|
|
20240228,124600,17309611,538,538,538,538,500
|
|
20240228,124500,17040611,539,539,539,539,0
|
|
20240228,124400,17040611,539,539,539,539,0
|
|
20240228,124300,17040611,539,539,539,539,0
|
|
20240228,124200,17040611,539,539,539,539,0
|
|
20240228,124100,17040611,539,539,539,539,0
|
|
20240228,124000,17040611,539,539,539,539,0
|
|
20240228,123900,17040611,539,539,539,539,5
|
|
20240228,123800,17037916,538,538,538,538,1
|
|
20240228,123700,17037378,538,538,538,538,12
|
|
20240228,123600,17030922,538,538,538,538,0
|
|
20240228,123500,17030922,538,538,538,538,0
|
|
20240228,123400,17030922,538,538,538,538,0
|
|
20240228,123300,17030922,538,538,538,538,115
|
|
20240228,123200,16969052,538,538,538,538,11
|
|
20240228,123100,16963134,539,539,539,539,0
|
|
20240228,123000,16963134,539,539,539,539,0
|
|
20240228,122900,16963134,539,539,539,539,0
|
|
20240228,122800,16963134,539,539,539,539,6
|
|
20240228,122700,16959900,539,539,539,539,92
|
|
20240228,122600,16910312,539,539,539,539,0
|
|
20240228,122500,16910312,539,539,539,539,0
|
|
20240228,122400,16910312,539,539,539,539,2
|
|
20240228,122300,16909234,539,539,539,539,0
|
|
20240228,122200,16909234,539,539,539,539,0
|
|
20240228,122100,16909234,539,539,539,539,0
|
|
20240228,122000,16909234,539,539,539,539,0
|
|
20240228,121900,16909234,539,539,539,539,0
|
|
20240228,121800,16909234,539,539,539,539,0
|
|
20240228,121700,16909234,539,539,539,539,0
|
|
20240228,121600,16909234,539,539,539,539,1776
|
|
20240228,121500,15951970,538,538,538,538,44
|
|
20240228,121400,15928298,539,539,539,539,0
|
|
20240228,121300,15928298,539,539,539,539,1
|
|
20240228,121200,15927759,538,538,538,538,2160
|
|
20240228,121100,14765679,539,539,539,539,0
|
|
20240228,121000,14765679,539,539,539,539,0
|
|
20240228,120900,14765679,539,539,539,539,0
|
|
20240228,120800,14765679,539,538,539,538,3
|
|
20240228,120700,14764064,539,539,539,539,0
|
|
20240228,120600,14764064,539,539,539,539,0
|
|
20240228,120500,14764064,539,538,539,538,2
|
|
20240228,120400,14762987,539,539,539,539,0
|
|
20240228,120300,14762987,539,539,539,539,0
|
|
20240228,120200,14762987,539,539,539,539,1
|
|
20240228,120100,14762448,538,538,538,538,0
|
|
20240228,120000,14762448,538,538,538,538,1
|
|
20240228,115900,14761910,539,539,539,539,0
|
|
20240228,115800,14761910,539,539,539,539,0
|
|
20240228,115700,14761910,539,539,539,539,0
|
|
20240228,115600,14761910,539,539,539,539,120
|
|
20240228,115500,14697230,539,539,539,539,0
|
|
20240228,115400,14697230,539,539,539,539,0
|
|
20240228,115300,14697230,539,539,539,539,0
|
|
20240228,115200,14697230,539,539,539,539,0
|
|
20240228,115100,14697230,539,539,539,539,0
|
|
20240228,115000,14697230,539,539,539,539,0
|
|
20240228,114900,14697230,539,539,539,539,1
|
|
20240228,114800,14696691,539,539,539,539,500
|
|
20240228,114700,14427191,539,539,539,539,200
|
|
20240228,114600,14319391,539,539,539,539,0
|
|
20240228,114500,14319391,539,539,539,539,14
|
|
20240228,114400,14311845,538,538,538,538,0
|
|
20240228,114300,14311845,538,538,538,538,100
|
|
20240228,114200,14258045,539,539,539,539,0
|
|
20240228,114100,14258045,539,539,539,539,0
|
|
20240228,114000,14258045,539,539,539,539,10
|
|
20240228,113900,14252655,539,539,539,539,0
|
|
20240228,113800,14252655,539,539,539,539,0
|
|
20240228,113700,14252655,539,539,539,539,0
|
|
20240228,113600,14252655,539,539,539,539,0
|
|
20240228,113500,14252655,539,539,539,539,0
|
|
20240228,113400,14252655,539,539,539,539,0
|
|
20240228,113300,14252655,539,539,539,539,0
|
|
20240228,113200,14252655,539,539,539,539,0
|
|
20240228,113100,14252655,539,539,539,539,0
|
|
20240228,113000,14252655,539,539,539,539,1
|
|
20240228,112900,14252116,539,539,539,539,0
|
|
20240228,112800,14252116,539,539,539,539,0
|
|
20240228,112700,14252116,539,539,539,539,0
|
|
20240228,112600,14252116,539,539,539,539,3
|
|
20240228,112500,14250499,539,539,539,539,1
|
|
20240228,112400,14249960,539,539,539,539,1
|
|
20240228,112300,14249421,538,538,538,538,0
|
|
20240228,112200,14249421,538,538,538,538,0
|
|
20240228,112100,14249421,538,538,538,538,111
|
|
20240228,112000,14189703,539,539,539,539,8
|
|
20240228,111900,14185391,539,539,539,539,0
|
|
20240228,111800,14185391,539,539,539,539,0
|
|
20240228,111700,14185391,539,539,539,539,0
|
|
20240228,111600,14185391,539,539,539,539,0
|
|
20240228,111500,14185391,539,539,539,539,1
|
|
20240228,111400,14184852,538,538,538,538,1
|
|
20240228,111300,14184314,539,539,539,539,32
|
|
20240228,111200,14167066,539,539,539,539,1
|
|
20240228,111100,14166527,539,539,539,539,0
|
|
20240228,111000,14166527,539,539,539,539,0
|
|
20240228,110900,14166527,539,539,539,539,0
|
|
20240228,110800,14166527,539,539,539,539,0
|
|
20240228,110700,14166527,539,539,539,539,0
|
|
20240228,110600,14166527,539,539,539,539,0
|
|
20240228,110500,14166527,539,539,539,539,0
|
|
20240228,110400,14166527,539,539,539,539,0
|
|
20240228,110300,14166527,539,539,539,539,0
|
|
20240228,110200,14166527,539,539,539,539,0
|
|
20240228,110100,14166527,539,539,539,539,0
|
|
20240228,110000,14166527,539,539,539,539,237
|
|
20240228,105900,14038784,539,539,539,539,0
|
|
20240228,105800,14038784,539,539,539,539,0
|
|
20240228,105700,14038784,539,539,539,539,0
|
|
20240228,105600,14038784,539,539,539,539,0
|
|
20240228,105500,14038784,539,539,539,539,5
|
|
20240228,105400,14036089,541,541,541,541,1
|
|
20240228,105300,14035548,539,539,539,539,0
|
|
20240228,105200,14035548,539,539,539,539,0
|
|
20240228,105100,14035548,539,539,539,539,0
|
|
20240228,105000,14035548,539,539,539,539,0
|
|
20240228,104900,14035548,539,539,539,539,0
|
|
20240228,104800,14035548,539,539,539,539,0
|
|
20240228,104700,14035548,539,539,539,539,0
|
|
20240228,104600,14035548,539,539,539,539,1
|
|
20240228,104500,14035009,541,540,541,540,111
|
|
20240228,104400,13975051,540,540,540,540,0
|
|
20240228,104300,13975051,540,540,540,540,1032
|
|
20240228,104200,13417771,541,541,541,541,0
|
|
20240228,104100,13417771,541,541,541,541,0
|
|
20240228,104000,13417771,541,541,541,541,2168
|
|
20240228,103900,12244883,542,542,542,542,1
|
|
20240228,103800,12244341,541,541,541,541,150
|
|
20240228,103700,12163191,541,541,541,541,0
|
|
20240228,103600,12163191,541,541,541,541,0
|
|
20240228,103500,12163191,541,541,541,541,0
|
|
20240228,103400,12163191,541,541,541,541,0
|
|
20240228,103300,12163191,541,541,541,541,72
|
|
20240228,103200,12124239,541,541,541,541,50
|
|
20240228,103100,12097189,542,542,542,542,0
|
|
20240228,103000,12097189,542,542,542,542,0
|
|
20240228,102900,12097189,542,542,542,542,0
|
|
20240228,102800,12097189,542,542,542,542,844
|
|
20240228,102700,11639741,544,544,544,544,1
|
|
20240228,102600,11639197,543,543,543,543,100
|
|
20240228,102500,11584897,543,543,543,543,500
|
|
20240228,102400,11313397,543,543,543,543,304
|
|
20240228,102300,11148325,543,542,543,542,1286
|
|
20240228,102200,10450313,542,542,543,542,1006
|
|
20240228,102100,9904061,542,542,542,542,1
|
|
20240228,102000,9903519,543,542,543,542,491
|
|
20240228,101900,9637297,541,541,541,541,2
|
|
20240228,101800,9636215,542,541,542,541,15
|
|
20240228,101700,9628089,541,541,541,541,500
|
|
20240228,101600,9357589,541,541,541,541,0
|
|
20240228,101500,9357589,541,541,541,541,13
|
|
20240228,101400,9350556,541,541,541,541,1
|
|
20240228,101300,9350015,541,542,542,541,2
|
|
20240228,101200,9348932,542,541,542,541,51
|
|
20240228,101100,9321294,541,541,541,541,1
|
|
20240228,101000,9320753,542,542,542,542,475
|
|
20240228,100900,9063303,542,542,542,542,24
|
|
20240228,100800,9050295,542,542,542,542,412
|
|
20240228,100700,8826991,542,542,542,542,2
|
|
20240228,100600,8825907,543,543,543,543,0
|
|
20240228,100500,8825907,543,543,543,543,0
|
|
20240228,100400,8825907,543,543,543,543,0
|
|
20240228,100300,8825907,543,543,543,543,0
|
|
20240228,100200,8825907,543,542,543,542,7
|
|
20240228,100100,8822111,542,542,542,542,14
|
|
20240228,100000,8814523,542,542,542,542,1
|
|
20240228,095900,8813981,542,542,542,542,1
|
|
20240228,095800,8813439,543,543,543,543,0
|
|
20240228,095700,8813439,543,543,543,543,0
|
|
20240228,095600,8813439,543,543,543,543,0
|
|
20240228,095500,8813439,543,543,543,543,0
|
|
20240228,095400,8813439,543,543,543,543,0
|
|
20240228,095300,8813439,543,543,543,543,0
|
|
20240228,095200,8813439,543,543,543,543,0
|
|
20240228,095100,8813439,543,541,543,541,1386
|
|
20240228,095000,8063607,541,541,541,541,0
|
|
20240228,094900,8063607,541,541,541,541,0
|
|
20240228,094800,8063607,541,541,541,541,0
|
|
20240228,094700,8063607,541,541,541,541,0
|
|
20240228,094600,8063607,541,541,541,541,0
|
|
20240228,094500,8063607,541,540,541,540,997
|
|
20240228,094400,7525226,540,540,540,540,219
|
|
20240228,094300,7406966,541,541,541,541,0
|
|
20240228,094200,7406966,541,541,541,541,0
|
|
20240228,094100,7406966,541,541,541,541,188
|
|
20240228,094000,7305258,542,542,542,542,0
|
|
20240228,093900,7305258,542,542,542,542,0
|
|
20240228,093800,7305258,542,542,542,542,0
|
|
20240228,093700,7305258,542,542,542,542,13
|
|
20240228,093600,7298212,542,542,542,542,12
|
|
20240228,093500,7291708,542,541,543,539,74
|
|
20240228,093400,7251712,540,540,540,540,0
|
|
20240228,093300,7251712,540,540,540,540,4
|
|
20240228,093200,7249552,543,544,544,543,511
|
|
20240228,093100,6972068,544,544,544,544,1627
|
|
20240228,093000,6086980,543,543,543,543,0
|
|
20240228,092900,6086980,543,543,543,543,55
|
|
20240228,092800,6057115,542,542,542,542,51
|
|
20240228,092700,6029473,541,540,541,540,720
|
|
20240228,092600,5640573,539,539,539,539,0
|
|
20240228,092500,5640573,539,539,539,539,100
|
|
20240228,092400,5586673,539,539,539,539,0
|
|
20240228,092300,5586673,539,539,539,539,5
|
|
20240228,092200,5583978,539,539,539,539,100
|
|
20240228,092100,5530078,539,539,539,539,0
|
|
20240228,092000,5530078,539,539,539,539,10
|
|
20240228,091900,5524688,539,539,539,539,5
|
|
20240228,091800,5521993,540,540,540,540,0
|
|
20240228,091700,5521993,540,540,540,540,11
|
|
20240228,091600,5516053,540,539,540,539,1837
|
|
20240228,091500,4525886,539,539,539,539,0
|
|
20240228,091400,4525886,539,539,540,539,182
|
|
20240228,091300,4427787,539,538,539,538,21
|
|
20240228,091200,4416471,538,538,538,538,51
|
|
20240228,091100,4389033,538,538,538,538,1365
|
|
20240228,091000,3654663,538,538,538,538,100
|
|
20240228,090900,3600863,538,538,538,538,0
|
|
20240228,090800,3600863,538,538,538,538,39
|
|
20240228,090700,3579881,538,538,538,538,100
|
|
20240228,090600,3526081,538,537,538,537,5898
|
|
20240228,090500,358852,537,536,537,536,197
|
|
20240228,090400,253229,537,537,537,537,8
|
|
20240228,090300,248933,531,531,531,531,0
|
|
20240228,090200,248933,531,532,532,531,100
|
|
20240228,090100,195815,531,533,539,531,65
|
|
20240228,090000,161217,531,530,531,530,304
|