593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185000,137610968,525,525,525,525,2018
|
|
20240229,184900,137610968,525,525,525,525,0
|
|
20240229,184800,137610968,525,525,525,525,0
|
|
20240229,184700,137610968,525,525,525,525,0
|
|
20240229,184600,137610968,525,525,525,525,0
|
|
20240229,184500,137610968,525,525,525,525,0
|
|
20240229,184400,137610968,525,525,525,525,0
|
|
20240229,184300,137610968,525,525,525,525,0
|
|
20240229,184200,137610968,525,525,525,525,0
|
|
20240229,184100,137610968,525,525,525,525,0
|
|
20240229,184000,137610968,525,525,525,525,0
|
|
20240229,183900,137610968,525,525,525,525,0
|
|
20240229,183800,137610968,525,525,525,525,0
|
|
20240229,183700,137610968,525,525,525,525,0
|
|
20240229,183600,137610968,525,525,525,525,0
|
|
20240229,183500,137610968,525,525,525,525,0
|
|
20240229,183400,137610968,525,525,525,525,0
|
|
20240229,183300,137610968,525,525,525,525,0
|
|
20240229,183200,137610968,525,525,525,525,0
|
|
20240229,183100,137610968,525,525,525,525,0
|
|
20240229,183000,137610968,525,525,525,525,0
|
|
20240229,182900,137610968,525,525,525,525,0
|
|
20240229,182800,137610968,525,525,525,525,0
|
|
20240229,182700,137610968,525,525,525,525,0
|
|
20240229,182600,137610968,525,525,525,525,0
|
|
20240229,182500,137610968,525,525,525,525,0
|
|
20240229,182400,137610968,525,525,525,525,0
|
|
20240229,182300,137610968,525,525,525,525,0
|
|
20240229,182200,137610968,525,525,525,525,0
|
|
20240229,182100,137610968,525,525,525,525,0
|
|
20240229,182000,137610968,525,525,525,525,2018
|
|
20240229,181900,137610968,525,525,525,525,0
|
|
20240229,181800,137610968,525,525,525,525,0
|
|
20240229,181700,137610968,525,525,525,525,0
|
|
20240229,181600,137610968,525,525,525,525,0
|
|
20240229,181500,137610968,525,525,525,525,0
|
|
20240229,181400,137610968,525,525,525,525,0
|
|
20240229,181300,137610968,525,525,525,525,0
|
|
20240229,181200,137610968,525,525,525,525,0
|
|
20240229,181100,137610968,525,525,525,525,0
|
|
20240229,181000,137610968,525,525,525,525,0
|
|
20240229,180900,137610968,525,525,525,525,0
|
|
20240229,180800,137610968,525,525,525,525,0
|
|
20240229,180700,137610968,525,525,525,525,0
|
|
20240229,180600,137610968,525,525,525,525,0
|
|
20240229,180500,137610968,525,525,525,525,0
|
|
20240229,180400,137610968,525,525,525,525,0
|
|
20240229,180300,137610968,525,525,525,525,0
|
|
20240229,180200,137610968,525,525,525,525,0
|
|
20240229,180100,137610968,525,525,525,525,0
|
|
20240229,180000,137610968,525,525,525,525,0
|
|
20240229,175900,137610968,525,525,525,525,0
|
|
20240229,175800,137610968,525,525,525,525,0
|
|
20240229,175700,137610968,525,525,525,525,0
|
|
20240229,175600,137610968,525,525,525,525,0
|
|
20240229,175500,137610968,525,525,525,525,0
|
|
20240229,175400,137610968,525,525,525,525,0
|
|
20240229,175300,137610968,525,525,525,525,0
|
|
20240229,175200,137610968,525,525,525,525,0
|
|
20240229,175100,137610968,525,525,525,525,0
|
|
20240229,175000,137610968,525,525,525,525,2018
|
|
20240229,174900,137610968,525,525,525,525,0
|
|
20240229,174800,137610968,525,525,525,525,0
|
|
20240229,174700,137610968,525,525,525,525,0
|
|
20240229,174600,137610968,525,525,525,525,0
|
|
20240229,174500,137610968,525,525,525,525,0
|
|
20240229,174400,137610968,525,525,525,525,0
|
|
20240229,174300,137610968,525,525,525,525,0
|
|
20240229,174200,137610968,525,525,525,525,0
|
|
20240229,174100,137610968,525,525,525,525,0
|
|
20240229,174000,137610968,525,525,525,525,0
|
|
20240229,173900,137610968,525,525,525,525,0
|
|
20240229,173800,137610968,525,525,525,525,0
|
|
20240229,173700,137610968,525,525,525,525,0
|
|
20240229,173600,137610968,525,525,525,525,0
|
|
20240229,173500,137610968,525,525,525,525,0
|
|
20240229,173400,137610968,525,525,525,525,0
|
|
20240229,173300,137610968,525,525,525,525,0
|
|
20240229,173200,137610968,525,525,525,525,0
|
|
20240229,173100,137610968,525,525,525,525,0
|
|
20240229,173000,137610968,525,525,525,525,0
|
|
20240229,172900,137610968,525,525,525,525,0
|
|
20240229,172800,137610968,525,525,525,525,0
|
|
20240229,172700,137610968,525,525,525,525,0
|
|
20240229,172600,137610968,525,525,525,525,0
|
|
20240229,172500,137610968,525,525,525,525,0
|
|
20240229,172400,137610968,525,525,525,525,0
|
|
20240229,172300,137610968,525,525,525,525,0
|
|
20240229,172200,137610968,525,525,525,525,0
|
|
20240229,172100,137610968,525,525,525,525,0
|
|
20240229,172000,137610968,525,525,525,525,2018
|
|
20240229,171900,137610968,525,525,525,525,0
|
|
20240229,171800,137610968,525,525,525,525,0
|
|
20240229,171700,137610968,525,525,525,525,0
|
|
20240229,171600,137610968,525,525,525,525,0
|
|
20240229,171500,137610968,525,525,525,525,0
|
|
20240229,171400,137610968,525,525,525,525,0
|
|
20240229,171300,137610968,525,525,525,525,0
|
|
20240229,171200,137610968,525,525,525,525,0
|
|
20240229,171100,137610968,525,525,525,525,0
|
|
20240229,171000,137610968,525,525,525,525,0
|
|
20240229,170900,137610968,525,525,525,525,0
|
|
20240229,170800,137610968,525,525,525,525,0
|
|
20240229,170700,137610968,525,525,525,525,0
|
|
20240229,170600,137610968,525,525,525,525,0
|
|
20240229,170500,137610968,525,525,525,525,0
|
|
20240229,170400,137610968,525,525,525,525,0
|
|
20240229,170300,137610968,525,525,525,525,0
|
|
20240229,170200,137610968,525,525,525,525,0
|
|
20240229,170100,137610968,525,525,525,525,0
|
|
20240229,170000,137610968,525,525,525,525,0
|
|
20240229,165900,137610968,525,525,525,525,0
|
|
20240229,165800,137610968,525,525,525,525,0
|
|
20240229,165700,137610968,525,525,525,525,0
|
|
20240229,165600,137610968,525,525,525,525,0
|
|
20240229,165500,137610968,525,525,525,525,0
|
|
20240229,165400,137610968,525,525,525,525,0
|
|
20240229,165300,137610968,525,525,525,525,0
|
|
20240229,165200,137610968,525,525,525,525,0
|
|
20240229,165100,137610968,525,525,525,525,0
|
|
20240229,165000,137610968,525,525,525,525,2018
|
|
20240229,164900,137610968,525,525,525,525,0
|
|
20240229,164800,137610968,525,525,525,525,0
|
|
20240229,164700,137610968,525,525,525,525,0
|
|
20240229,164600,137610968,525,525,525,525,0
|
|
20240229,164500,137610968,525,525,525,525,0
|
|
20240229,164400,137610968,525,525,525,525,0
|
|
20240229,164300,137610968,525,525,525,525,0
|
|
20240229,164200,137610968,525,525,525,525,0
|
|
20240229,164100,137610968,525,525,525,525,0
|
|
20240229,164000,137610968,525,525,525,525,0
|
|
20240229,163900,137610968,525,525,525,525,0
|
|
20240229,163800,137610968,525,525,525,525,0
|
|
20240229,163700,137610968,525,525,525,525,0
|
|
20240229,163600,137610968,525,525,525,525,0
|
|
20240229,163500,137610968,525,525,525,525,0
|
|
20240229,163400,137610968,525,525,525,525,0
|
|
20240229,163300,137610968,525,525,525,525,0
|
|
20240229,163200,137610968,525,525,525,525,0
|
|
20240229,163100,137610968,525,525,525,525,0
|
|
20240229,163000,137610968,525,525,525,525,0
|
|
20240229,162900,137610968,525,525,525,525,0
|
|
20240229,162800,137610968,525,525,525,525,0
|
|
20240229,162700,137610968,525,525,525,525,0
|
|
20240229,162600,137610968,525,525,525,525,0
|
|
20240229,162500,137610968,525,525,525,525,0
|
|
20240229,162400,137610968,525,525,525,525,0
|
|
20240229,162300,137610968,525,525,525,525,0
|
|
20240229,162200,137610968,525,525,525,525,0
|
|
20240229,162100,137610968,525,525,525,525,0
|
|
20240229,162000,137610968,525,525,525,525,2018
|
|
20240229,161900,137610968,525,525,525,525,0
|
|
20240229,161800,137610968,525,525,525,525,0
|
|
20240229,161700,137610968,525,525,525,525,0
|
|
20240229,161600,137610968,525,525,525,525,0
|
|
20240229,161500,137610968,525,525,525,525,0
|
|
20240229,161400,137610968,525,525,525,525,0
|
|
20240229,161300,137610968,525,525,525,525,0
|
|
20240229,161200,137610968,525,525,525,525,0
|
|
20240229,161100,137610968,525,525,525,525,0
|
|
20240229,161000,137610968,525,525,525,525,0
|
|
20240229,160900,137610968,525,525,525,525,0
|
|
20240229,160800,137610968,525,525,525,525,0
|
|
20240229,160700,137610968,525,525,525,525,0
|
|
20240229,160600,137610968,525,525,525,525,0
|
|
20240229,160500,137610968,525,525,525,525,0
|
|
20240229,160400,137610968,525,525,525,525,0
|
|
20240229,160300,137610968,525,525,525,525,0
|
|
20240229,160200,137610968,525,525,525,525,0
|
|
20240229,160100,137610968,525,525,525,525,0
|
|
20240229,160000,137610968,525,525,525,525,0
|
|
20240229,155900,137610968,525,525,525,525,0
|
|
20240229,155800,137610968,525,525,525,525,0
|
|
20240229,155700,137610968,525,525,525,525,0
|
|
20240229,155600,137610968,525,525,525,525,0
|
|
20240229,155500,137610968,525,525,525,525,0
|
|
20240229,155400,137610968,525,525,525,525,0
|
|
20240229,155300,137610968,525,525,525,525,0
|
|
20240229,155200,137610968,525,525,525,525,0
|
|
20240229,155100,137610968,525,525,525,525,0
|
|
20240229,155000,137610968,525,525,525,525,2018
|
|
20240229,154900,137610968,525,525,525,525,0
|
|
20240229,154800,137610968,525,525,525,525,0
|
|
20240229,154700,137610968,525,525,525,525,0
|
|
20240229,154600,137610968,525,525,525,525,0
|
|
20240229,154500,137610968,525,525,525,525,0
|
|
20240229,154400,137610968,525,525,525,525,0
|
|
20240229,154300,137610968,525,525,525,525,0
|
|
20240229,154200,137610968,525,525,525,525,0
|
|
20240229,154100,137610968,525,525,525,525,0
|
|
20240229,154000,137610968,525,525,525,525,0
|
|
20240229,153900,137610968,525,525,525,525,0
|
|
20240229,153800,137610968,525,525,525,525,0
|
|
20240229,153700,137610968,525,525,525,525,0
|
|
20240229,153600,137610968,525,525,525,525,0
|
|
20240229,153500,137610968,525,525,525,525,0
|
|
20240229,153400,137610968,525,525,525,525,0
|
|
20240229,153300,137610968,525,525,525,525,0
|
|
20240229,153200,137610968,525,525,525,525,0
|
|
20240229,153100,137610968,525,525,525,525,0
|
|
20240229,153000,137610968,525,525,525,525,2018
|
|
20240229,152900,136551518,527,527,527,527,0
|
|
20240229,152800,136551518,527,527,527,527,0
|
|
20240229,152700,136551518,527,527,527,527,0
|
|
20240229,152600,136551518,527,527,527,527,0
|
|
20240229,152500,136551518,527,527,527,527,0
|
|
20240229,152400,136551518,527,527,527,527,0
|
|
20240229,152300,136551518,527,527,527,527,0
|
|
20240229,152200,136551518,527,527,527,527,0
|
|
20240229,152100,136551518,527,527,527,527,0
|
|
20240229,152000,136551518,527,527,527,527,0
|
|
20240229,151900,136551518,527,524,527,524,820
|
|
20240229,151800,136119510,525,523,525,521,101
|
|
20240229,151700,136066781,523,526,526,523,1102
|
|
20240229,151600,135490077,527,527,527,527,0
|
|
20240229,151500,135490077,527,527,527,527,0
|
|
20240229,151400,135490077,527,524,527,524,456
|
|
20240229,151300,135250983,524,522,524,520,3558
|
|
20240229,151200,133399387,521,524,524,521,5536
|
|
20240229,151100,130506580,524,524,524,524,166
|
|
20240229,151000,130419596,524,524,524,524,0
|
|
20240229,150900,130419596,524,524,524,524,50
|
|
20240229,150800,130393396,524,524,524,524,120
|
|
20240229,150700,130330516,524,524,524,524,12
|
|
20240229,150600,130324228,524,524,524,524,0
|
|
20240229,150500,130324228,524,524,524,524,50
|
|
20240229,150400,130298028,524,523,524,523,18
|
|
20240229,150300,130288603,523,524,524,523,190
|
|
20240229,150200,130189045,524,524,524,524,16
|
|
20240229,150100,130180661,524,524,524,524,25
|
|
20240229,150000,130167561,525,525,525,525,0
|
|
20240229,145900,130167561,525,525,525,525,30
|
|
20240229,145800,130151811,525,525,525,525,0
|
|
20240229,145700,130151811,525,525,525,525,88
|
|
20240229,145600,130105611,525,525,525,525,0
|
|
20240229,145500,130105611,525,524,525,524,12
|
|
20240229,145400,130099312,523,523,523,523,730
|
|
20240229,145300,129717522,523,523,523,523,14
|
|
20240229,145200,129710200,524,524,524,524,0
|
|
20240229,145100,129710200,524,524,524,524,394
|
|
20240229,145000,129503744,524,524,524,524,0
|
|
20240229,144900,129503744,524,524,524,524,6
|
|
20240229,144800,129500600,525,523,525,523,31
|
|
20240229,144700,129484383,523,523,523,523,1
|
|
20240229,144600,129483860,524,524,524,524,954
|
|
20240229,144500,128983964,524,524,524,524,1
|
|
20240229,144400,128983440,524,524,524,524,1473
|
|
20240229,144300,128211588,524,524,524,524,1
|
|
20240229,144200,128211064,523,523,523,523,5001
|
|
20240229,144100,125595541,523,521,524,521,3375
|
|
20240229,144000,123836931,521,521,521,521,280
|
|
20240229,143900,123691051,521,521,521,521,579
|
|
20240229,143800,123389392,521,518,521,518,9224
|
|
20240229,143700,118610558,518,519,519,518,209
|
|
20240229,143600,118502246,519,519,519,518,103
|
|
20240229,143500,118448792,519,518,519,518,27
|
|
20240229,143400,118434781,519,519,519,519,107
|
|
20240229,143300,118379248,519,519,519,519,542
|
|
20240229,143200,118097950,519,519,519,519,0
|
|
20240229,143100,118097950,519,519,519,516,2063
|
|
20240229,143000,117030577,518,517,518,517,4649
|
|
20240229,142900,114627042,520,517,520,516,5114
|
|
20240229,142800,111984954,517,517,517,517,4870
|
|
20240229,142700,109467164,520,520,520,520,5
|
|
20240229,142600,109464564,516,521,521,516,20552
|
|
20240229,142500,98813390,521,523,523,521,5000
|
|
20240229,142400,96204467,522,525,525,522,10101
|
|
20240229,142300,90925407,526,528,528,526,101
|
|
20240229,142200,90872081,523,529,529,523,18253
|
|
20240229,142100,81295753,530,530,530,530,3
|
|
20240229,142000,81294163,527,530,530,527,5869
|
|
20240229,141900,78194524,531,531,531,531,0
|
|
20240229,141800,78194524,531,531,531,531,200
|
|
20240229,141700,78088324,530,530,530,530,0
|
|
20240229,141600,78088324,530,530,530,530,0
|
|
20240229,141500,78088324,530,530,530,530,0
|
|
20240229,141400,78088324,530,530,530,530,0
|
|
20240229,141300,78088324,530,530,530,530,0
|
|
20240229,141200,78088324,530,530,530,530,10
|
|
20240229,141100,78083024,530,530,530,530,0
|
|
20240229,141000,78083024,530,530,530,530,5
|
|
20240229,140900,78080374,531,531,531,531,25
|
|
20240229,140800,78067099,529,529,529,529,0
|
|
20240229,140700,78067099,529,529,529,529,10383
|
|
20240229,140600,72574492,530,530,530,530,57
|
|
20240229,140500,72544282,530,530,530,530,0
|
|
20240229,140400,72544282,530,530,530,530,0
|
|
20240229,140300,72544282,530,530,530,530,0
|
|
20240229,140200,72544282,530,530,530,530,0
|
|
20240229,140100,72544282,530,530,530,530,0
|
|
20240229,140000,72544282,530,530,530,530,0
|
|
20240229,135900,72544282,530,530,530,530,0
|
|
20240229,135800,72544282,530,530,530,530,2
|
|
20240229,135700,72543222,530,530,530,530,0
|
|
20240229,135600,72543222,530,530,530,530,0
|
|
20240229,135500,72543222,530,530,530,530,21
|
|
20240229,135400,72532092,530,530,530,530,0
|
|
20240229,135300,72532092,530,530,530,530,0
|
|
20240229,135200,72532092,530,530,530,530,0
|
|
20240229,135100,72532092,530,530,530,530,31
|
|
20240229,135000,72515662,530,530,530,530,21
|
|
20240229,134900,72504532,530,530,530,530,0
|
|
20240229,134800,72504532,530,530,530,530,2025
|
|
20240229,134700,71431282,530,530,530,530,0
|
|
20240229,134600,71431282,530,530,530,530,6071
|
|
20240229,134500,68213652,528,528,528,528,51
|
|
20240229,134400,68186724,528,528,528,528,0
|
|
20240229,134300,68186724,528,528,528,528,53
|
|
20240229,134200,68158740,528,527,528,527,50
|
|
20240229,134100,68132341,526,526,526,526,0
|
|
20240229,134000,68132341,526,528,528,526,782
|
|
20240229,133900,67720903,529,529,529,529,1
|
|
20240229,133800,67720374,529,529,529,529,1
|
|
20240229,133700,67719845,529,528,529,528,3797
|
|
20240229,133600,65711248,527,531,531,527,13000
|
|
20240229,133500,58836688,531,531,531,531,1
|
|
20240229,133400,58836157,533,533,533,533,0
|
|
20240229,133300,58836157,533,533,533,533,19
|
|
20240229,133200,58826030,533,533,533,533,0
|
|
20240229,133100,58826030,533,533,533,533,0
|
|
20240229,133000,58826030,533,533,533,533,0
|
|
20240229,132900,58826030,533,533,533,533,44
|
|
20240229,132800,58802578,533,533,533,533,0
|
|
20240229,132700,58802578,533,533,533,533,100
|
|
20240229,132600,58749278,531,531,531,531,300
|
|
20240229,132500,58589978,529,529,529,529,0
|
|
20240229,132400,58589978,529,529,529,529,0
|
|
20240229,132300,58589978,529,529,529,529,3767
|
|
20240229,132200,56597235,529,529,529,529,35
|
|
20240229,132100,56578720,530,530,530,530,0
|
|
20240229,132000,56578720,530,530,530,530,0
|
|
20240229,131900,56578720,530,530,530,530,7743
|
|
20240229,131800,52474930,532,532,532,532,0
|
|
20240229,131700,52474930,532,530,532,528,10338
|
|
20240229,131600,47015615,531,531,531,531,1
|
|
20240229,131500,47015084,530,530,530,530,0
|
|
20240229,131400,47015084,530,534,534,530,24323
|
|
20240229,131300,34120911,534,534,534,534,0
|
|
20240229,131200,34120911,534,534,534,534,0
|
|
20240229,131100,34120911,534,534,534,534,427
|
|
20240229,131000,33892893,534,534,534,534,0
|
|
20240229,130900,33892893,534,534,534,534,0
|
|
20240229,130800,33892893,534,534,534,534,0
|
|
20240229,130700,33892893,534,534,534,534,0
|
|
20240229,130600,33892893,534,534,534,534,0
|
|
20240229,130500,33892893,534,534,534,534,100
|
|
20240229,130400,33839493,534,534,534,534,480
|
|
20240229,130300,33583173,533,533,533,533,0
|
|
20240229,130200,33583173,533,534,534,533,619
|
|
20240229,130100,33253206,533,533,533,533,0
|
|
20240229,130000,33253206,533,533,533,533,0
|
|
20240229,125900,33253206,533,533,533,533,0
|
|
20240229,125800,33253206,533,534,534,533,945
|
|
20240229,125700,32748676,533,533,533,533,0
|
|
20240229,125600,32748676,533,533,533,533,0
|
|
20240229,125500,32748676,533,533,533,533,0
|
|
20240229,125400,32748676,533,533,533,533,1
|
|
20240229,125300,32748143,533,533,533,533,102
|
|
20240229,125200,32693777,533,533,533,533,0
|
|
20240229,125100,32693777,533,532,533,532,371
|
|
20240229,125000,32496384,532,532,532,532,0
|
|
20240229,124900,32496384,532,532,532,532,0
|
|
20240229,124800,32496384,532,532,532,532,0
|
|
20240229,124700,32496384,532,532,532,532,0
|
|
20240229,124600,32496384,532,532,532,532,0
|
|
20240229,124500,32496384,532,532,532,532,0
|
|
20240229,124400,32496384,532,532,532,532,6
|
|
20240229,124300,32493192,532,532,532,532,0
|
|
20240229,124200,32493192,532,532,532,532,0
|
|
20240229,124100,32493192,532,532,532,532,0
|
|
20240229,124000,32493192,532,532,532,532,0
|
|
20240229,123900,32493192,532,532,532,532,1921
|
|
20240229,123800,31471220,532,532,532,532,0
|
|
20240229,123700,31471220,532,532,532,532,1
|
|
20240229,123600,31470688,532,532,532,532,78
|
|
20240229,123500,31429192,532,532,532,532,1
|
|
20240229,123400,31428660,531,531,531,531,0
|
|
20240229,123300,31428660,531,531,531,531,0
|
|
20240229,123200,31428660,531,531,531,531,0
|
|
20240229,123100,31428660,531,531,531,531,150
|
|
20240229,123000,31349010,531,531,531,531,343
|
|
20240229,122900,31166877,530,530,530,530,0
|
|
20240229,122800,31166877,530,531,531,530,1947
|
|
20240229,122700,30134966,531,531,531,531,0
|
|
20240229,122600,30134966,531,531,531,531,0
|
|
20240229,122500,30134966,531,532,532,531,10
|
|
20240229,122400,30129655,533,532,533,532,2
|
|
20240229,122300,30128590,530,531,531,530,4819
|
|
20240229,122200,27574250,533,533,533,533,0
|
|
20240229,122100,27574250,533,533,533,533,0
|
|
20240229,122000,27574250,533,533,533,533,1
|
|
20240229,121900,27573717,533,533,533,533,2
|
|
20240229,121800,27572651,533,533,533,533,2
|
|
20240229,121700,27571585,533,533,533,533,0
|
|
20240229,121600,27571585,533,533,533,533,7
|
|
20240229,121500,27567854,533,533,533,533,0
|
|
20240229,121400,27567854,533,533,533,533,0
|
|
20240229,121300,27567854,533,533,533,533,354
|
|
20240229,121200,27379172,533,533,533,533,0
|
|
20240229,121100,27379172,533,533,533,533,200
|
|
20240229,121000,27272572,532,532,532,532,72
|
|
20240229,120900,27234268,533,533,533,533,930
|
|
20240229,120800,26738578,533,533,533,533,930
|
|
20240229,120700,26242888,531,531,531,531,0
|
|
20240229,120600,26242888,531,531,531,531,2000
|
|
20240229,120500,25180888,531,531,531,531,0
|
|
20240229,120400,25180888,531,531,531,531,0
|
|
20240229,120300,25180888,531,531,531,531,18
|
|
20240229,120200,25171330,533,533,533,533,1
|
|
20240229,120100,25170797,531,531,531,531,0
|
|
20240229,120000,25170797,531,531,531,531,0
|
|
20240229,115900,25170797,531,531,531,531,500
|
|
20240229,115800,24905297,531,532,532,531,244
|
|
20240229,115700,24775732,532,532,532,532,1
|
|
20240229,115600,24775200,532,532,532,532,0
|
|
20240229,115500,24775200,532,532,532,532,3
|
|
20240229,115400,24773604,532,532,532,532,0
|
|
20240229,115300,24773604,532,532,532,532,0
|
|
20240229,115200,24773604,532,532,532,532,100
|
|
20240229,115100,24720404,532,532,532,532,0
|
|
20240229,115000,24720404,532,532,532,532,939
|
|
20240229,114900,24220856,532,532,532,532,0
|
|
20240229,114800,24220856,532,532,532,532,450
|
|
20240229,114700,23981456,532,532,532,532,0
|
|
20240229,114600,23981456,532,532,532,532,0
|
|
20240229,114500,23981456,532,532,532,532,65
|
|
20240229,114400,23946876,531,531,531,531,550
|
|
20240229,114300,23654826,532,532,532,532,0
|
|
20240229,114200,23654826,532,532,532,532,0
|
|
20240229,114100,23654826,532,532,532,532,163
|
|
20240229,114000,23568110,532,532,532,532,542
|
|
20240229,113900,23279766,533,533,533,533,52
|
|
20240229,113800,23252050,533,533,533,533,500
|
|
20240229,113700,22985550,533,535,535,533,555
|
|
20240229,113600,22689631,535,535,535,535,0
|
|
20240229,113500,22689631,535,535,535,535,0
|
|
20240229,113400,22689631,535,535,535,535,0
|
|
20240229,113300,22689631,535,535,535,535,0
|
|
20240229,113200,22689631,535,535,535,535,0
|
|
20240229,113100,22689631,535,535,535,535,0
|
|
20240229,113000,22689631,535,535,535,535,0
|
|
20240229,112900,22689631,535,535,535,535,1
|
|
20240229,112800,22689096,534,534,534,534,0
|
|
20240229,112700,22689096,534,534,534,534,610
|
|
20240229,112600,22363356,535,535,535,535,100
|
|
20240229,112500,22309856,535,535,535,535,47
|
|
20240229,112400,22284711,535,535,535,535,500
|
|
20240229,112300,22017211,536,536,536,536,50
|
|
20240229,112200,21990411,536,536,536,536,250
|
|
20240229,112100,21856411,536,535,536,535,266
|
|
20240229,112000,21714035,536,536,536,536,0
|
|
20240229,111900,21714035,536,536,536,536,48
|
|
20240229,111800,21688307,536,536,536,536,0
|
|
20240229,111700,21688307,536,537,537,536,21
|
|
20240229,111600,21677031,537,537,537,537,0
|
|
20240229,111500,21677031,537,537,537,537,1557
|
|
20240229,111400,20840922,537,537,537,537,0
|
|
20240229,111300,20840922,537,537,537,537,0
|
|
20240229,111200,20840922,537,537,537,537,0
|
|
20240229,111100,20840922,537,537,537,537,0
|
|
20240229,111000,20840922,537,538,538,537,3
|
|
20240229,110900,20839309,538,538,538,538,4
|
|
20240229,110800,20837157,538,538,538,538,3
|
|
20240229,110700,20835543,538,538,538,538,0
|
|
20240229,110600,20835543,538,538,538,538,0
|
|
20240229,110500,20835543,538,538,538,538,1000
|
|
20240229,110400,20297543,538,538,538,538,0
|
|
20240229,110300,20297543,538,538,538,538,50
|
|
20240229,110200,20270643,538,538,538,538,5
|
|
20240229,110100,20267953,538,538,538,538,0
|
|
20240229,110000,20267953,538,538,538,538,0
|
|
20240229,105900,20267953,538,538,538,538,984
|
|
20240229,105800,19738561,540,540,540,540,0
|
|
20240229,105700,19738561,540,540,540,540,0
|
|
20240229,105600,19738561,540,540,540,540,0
|
|
20240229,105500,19738561,540,540,540,540,0
|
|
20240229,105400,19738561,540,540,540,540,0
|
|
20240229,105300,19738561,540,540,540,540,0
|
|
20240229,105200,19738561,540,540,540,540,0
|
|
20240229,105100,19738561,540,540,540,540,0
|
|
20240229,105000,19738561,540,540,540,540,0
|
|
20240229,104900,19738561,540,540,540,540,0
|
|
20240229,104800,19738561,540,540,540,540,0
|
|
20240229,104700,19738561,540,540,540,540,59
|
|
20240229,104600,19706701,538,538,538,538,1001
|
|
20240229,104500,19168163,538,538,538,538,1218
|
|
20240229,104400,18512879,538,538,538,538,0
|
|
20240229,104300,18512879,538,538,538,538,1
|
|
20240229,104200,18512341,538,540,540,538,11491
|
|
20240229,104100,12325808,540,540,540,540,0
|
|
20240229,104000,12325808,540,540,540,540,0
|
|
20240229,103900,12325808,540,540,540,540,0
|
|
20240229,103800,12325808,540,540,540,540,0
|
|
20240229,103700,12325808,540,540,540,540,1
|
|
20240229,103600,12325268,540,540,540,540,869
|
|
20240229,103500,11856008,540,540,540,540,0
|
|
20240229,103400,11856008,540,540,540,540,114
|
|
20240229,103300,11794448,539,539,539,539,223
|
|
20240229,103200,11674251,540,540,540,540,0
|
|
20240229,103100,11674251,540,539,540,539,60
|
|
20240229,103000,11641857,540,540,540,540,0
|
|
20240229,102900,11641857,540,540,540,540,52
|
|
20240229,102800,11613777,540,539,540,539,11
|
|
20240229,102700,11607838,539,539,539,539,1
|
|
20240229,102600,11607299,539,539,539,539,432
|
|
20240229,102500,11374451,540,540,540,540,0
|
|
20240229,102400,11374451,540,540,540,540,334
|
|
20240229,102300,11194091,541,541,541,541,445
|
|
20240229,102200,10953346,541,541,541,541,341
|
|
20240229,102100,10768865,542,542,542,542,0
|
|
20240229,102000,10768865,542,542,542,542,181
|
|
20240229,101900,10670763,542,543,543,542,88
|
|
20240229,101800,10622988,542,543,543,542,31
|
|
20240229,101700,10606185,543,543,543,543,0
|
|
20240229,101600,10606185,543,543,543,543,0
|
|
20240229,101500,10606185,543,543,543,543,2
|
|
20240229,101400,10605099,543,543,543,543,0
|
|
20240229,101300,10605099,543,543,543,543,0
|
|
20240229,101200,10605099,543,543,543,543,0
|
|
20240229,101100,10605099,543,543,543,543,0
|
|
20240229,101000,10605099,543,543,543,543,0
|
|
20240229,100900,10605099,543,543,543,543,1
|
|
20240229,100800,10604556,543,543,543,543,13
|
|
20240229,100700,10597497,543,543,543,543,0
|
|
20240229,100600,10597497,543,543,543,543,0
|
|
20240229,100500,10597497,543,543,543,543,0
|
|
20240229,100400,10597497,543,543,543,543,0
|
|
20240229,100300,10597497,543,543,543,543,0
|
|
20240229,100200,10597497,543,543,543,543,2
|
|
20240229,100100,10596411,543,543,543,543,0
|
|
20240229,100000,10596411,543,543,543,543,65
|
|
20240229,095900,10561116,544,544,544,544,0
|
|
20240229,095800,10561116,544,544,544,544,0
|
|
20240229,095700,10561116,544,544,544,544,0
|
|
20240229,095600,10561116,544,544,544,544,0
|
|
20240229,095500,10561116,544,544,544,544,0
|
|
20240229,095400,10561116,544,543,544,543,15
|
|
20240229,095300,10552966,544,544,544,544,0
|
|
20240229,095200,10552966,544,544,545,544,15
|
|
20240229,095100,10544801,544,544,544,544,0
|
|
20240229,095000,10544801,544,544,544,544,0
|
|
20240229,094900,10544801,544,544,544,544,1
|
|
20240229,094800,10544257,544,545,545,544,10
|
|
20240229,094700,10538812,543,544,544,543,200
|
|
20240229,094600,10430202,543,543,543,543,0
|
|
20240229,094500,10430202,543,544,544,543,1901
|
|
20240229,094400,9396363,544,544,544,544,0
|
|
20240229,094300,9396363,544,544,544,544,1
|
|
20240229,094200,9395819,544,545,545,544,973
|
|
20240229,094100,8866502,544,545,545,544,2005
|
|
20240229,094000,7774852,545,545,545,545,0
|
|
20240229,093900,7774852,545,545,545,545,20
|
|
20240229,093800,7763952,545,545,545,545,1
|
|
20240229,093700,7763407,545,545,545,545,1049
|
|
20240229,093600,7191702,545,545,545,545,964
|
|
20240229,093500,6666322,545,544,545,544,24
|
|
20240229,093400,6653243,543,545,545,543,4
|
|
20240229,093300,6651065,545,545,545,545,0
|
|
20240229,093200,6651065,545,545,545,545,9
|
|
20240229,093100,6646160,545,544,545,544,23
|
|
20240229,093000,6633626,543,544,544,543,340
|
|
20240229,092900,6448715,544,544,544,544,0
|
|
20240229,092800,6448715,544,544,544,544,8
|
|
20240229,092700,6444363,545,545,545,545,11
|
|
20240229,092600,6438368,545,545,546,545,185
|
|
20240229,092500,6337539,544,544,544,544,191
|
|
20240229,092400,6233635,543,543,543,543,0
|
|
20240229,092300,6233635,543,543,543,543,0
|
|
20240229,092200,6233635,543,543,543,543,150
|
|
20240229,092100,6152185,544,543,544,543,6
|
|
20240229,092000,6148922,544,541,544,541,20
|
|
20240229,091900,6138064,539,539,539,539,9432
|
|
20240229,091800,1054216,543,543,543,543,0
|
|
20240229,091700,1054216,543,541,543,541,2
|
|
20240229,091600,1053132,539,539,539,539,0
|
|
20240229,091500,1053132,539,539,539,539,80
|
|
20240229,091400,1010012,539,539,539,539,0
|
|
20240229,091300,1010012,539,539,539,539,0
|
|
20240229,091200,1010012,539,539,539,539,0
|
|
20240229,091100,1010012,539,539,539,539,927
|
|
20240229,091000,510359,539,539,539,539,1
|
|
20240229,090900,509820,540,540,540,540,751
|
|
20240229,090800,104280,543,543,543,543,1
|
|
20240229,090700,103737,545,545,545,545,0
|
|
20240229,090600,103737,545,545,545,545,0
|
|
20240229,090500,103737,545,545,545,545,23
|
|
20240229,090400,91202,545,545,545,545,0
|
|
20240229,090300,91202,545,543,545,543,10
|
|
20240229,090200,85762,539,539,539,539,8
|
|
20240229,090100,81450,543,543,543,543,10
|
|
20240229,090000,76020,543,543,543,543,140
|