596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185300,192814096,946,946,946,946,4906
|
|
20240229,185200,192814096,946,946,946,946,0
|
|
20240229,185100,192814096,946,946,946,946,0
|
|
20240229,185000,192814096,946,946,946,946,0
|
|
20240229,184900,192814096,946,946,946,946,0
|
|
20240229,184800,192814096,946,946,946,946,0
|
|
20240229,184700,192814096,946,946,946,946,0
|
|
20240229,184600,192814096,946,946,946,946,0
|
|
20240229,184500,192814096,946,946,946,946,0
|
|
20240229,184400,192814096,946,946,946,946,0
|
|
20240229,184300,192814096,946,946,946,946,0
|
|
20240229,184200,192814096,946,946,946,946,0
|
|
20240229,184100,192814096,946,946,946,946,0
|
|
20240229,184000,192814096,946,946,946,946,0
|
|
20240229,183900,192814096,946,946,946,946,0
|
|
20240229,183800,192814096,946,946,946,946,0
|
|
20240229,183700,192814096,946,946,946,946,0
|
|
20240229,183600,192814096,946,946,946,946,0
|
|
20240229,183500,192814096,946,946,946,946,0
|
|
20240229,183400,192814096,946,946,946,946,0
|
|
20240229,183300,192814096,946,946,946,946,0
|
|
20240229,183200,192814096,946,946,946,946,0
|
|
20240229,183100,192814096,946,946,946,946,0
|
|
20240229,183000,192814096,946,946,946,946,0
|
|
20240229,182900,192814096,946,946,946,946,0
|
|
20240229,182800,192814096,946,946,946,946,0
|
|
20240229,182700,192814096,946,946,946,946,0
|
|
20240229,182600,192814096,946,946,946,946,0
|
|
20240229,182500,192814096,946,946,946,946,0
|
|
20240229,182400,192814096,946,946,946,946,0
|
|
20240229,182300,192814096,946,946,946,946,4906
|
|
20240229,182200,192814096,946,946,946,946,0
|
|
20240229,182100,192814096,946,946,946,946,0
|
|
20240229,182000,192814096,946,946,946,946,0
|
|
20240229,181900,192814096,946,946,946,946,0
|
|
20240229,181800,192814096,946,946,946,946,0
|
|
20240229,181700,192814096,946,946,946,946,0
|
|
20240229,181600,192814096,946,946,946,946,0
|
|
20240229,181500,192814096,946,946,946,946,0
|
|
20240229,181400,192814096,946,946,946,946,0
|
|
20240229,181300,192814096,946,946,946,946,0
|
|
20240229,181200,192814096,946,946,946,946,0
|
|
20240229,181100,192814096,946,946,946,946,0
|
|
20240229,181000,192814096,946,946,946,946,0
|
|
20240229,180900,192814096,946,946,946,946,0
|
|
20240229,180800,192814096,946,946,946,946,0
|
|
20240229,180700,192814096,946,946,946,946,0
|
|
20240229,180600,192814096,946,946,946,946,0
|
|
20240229,180500,192814096,946,946,946,946,0
|
|
20240229,180400,192814096,946,946,946,946,0
|
|
20240229,180300,192814096,946,946,946,946,0
|
|
20240229,180200,192814096,946,946,946,946,0
|
|
20240229,180100,192814096,946,946,946,946,0
|
|
20240229,180000,192814096,946,946,946,946,0
|
|
20240229,175900,192814096,946,946,946,946,0
|
|
20240229,175800,192814096,946,946,946,946,0
|
|
20240229,175700,192814096,946,946,946,946,0
|
|
20240229,175600,192814096,946,946,946,946,0
|
|
20240229,175500,192814096,946,946,946,946,0
|
|
20240229,175400,192814096,946,946,946,946,0
|
|
20240229,175300,192814096,946,946,946,946,4906
|
|
20240229,175200,192814096,946,946,946,946,0
|
|
20240229,175100,192814096,946,946,946,946,0
|
|
20240229,175000,192814096,946,946,946,946,0
|
|
20240229,174900,192814096,946,946,946,946,0
|
|
20240229,174800,192814096,946,946,946,946,0
|
|
20240229,174700,192814096,946,946,946,946,0
|
|
20240229,174600,192814096,946,946,946,946,0
|
|
20240229,174500,192814096,946,946,946,946,0
|
|
20240229,174400,192814096,946,946,946,946,0
|
|
20240229,174300,192814096,946,946,946,946,0
|
|
20240229,174200,192814096,946,946,946,946,0
|
|
20240229,174100,192814096,946,946,946,946,0
|
|
20240229,174000,192814096,946,946,946,946,0
|
|
20240229,173900,192814096,946,946,946,946,0
|
|
20240229,173800,192814096,946,946,946,946,0
|
|
20240229,173700,192814096,946,946,946,946,0
|
|
20240229,173600,192814096,946,946,946,946,0
|
|
20240229,173500,192814096,946,946,946,946,0
|
|
20240229,173400,192814096,946,946,946,946,0
|
|
20240229,173300,192814096,946,946,946,946,0
|
|
20240229,173200,192814096,946,946,946,946,0
|
|
20240229,173100,192814096,946,946,946,946,0
|
|
20240229,173000,192814096,946,946,946,946,0
|
|
20240229,172900,192814096,946,946,946,946,0
|
|
20240229,172800,192814096,946,946,946,946,0
|
|
20240229,172700,192814096,946,946,946,946,0
|
|
20240229,172600,192814096,946,946,946,946,0
|
|
20240229,172500,192814096,946,946,946,946,0
|
|
20240229,172400,192814096,946,946,946,946,0
|
|
20240229,172300,192814096,946,946,946,946,4906
|
|
20240229,172200,192814096,946,946,946,946,0
|
|
20240229,172100,192814096,946,946,946,946,0
|
|
20240229,172000,192814096,946,946,946,946,0
|
|
20240229,171900,192814096,946,946,946,946,0
|
|
20240229,171800,192814096,946,946,946,946,0
|
|
20240229,171700,192814096,946,946,946,946,0
|
|
20240229,171600,192814096,946,946,946,946,0
|
|
20240229,171500,192814096,946,946,946,946,0
|
|
20240229,171400,192814096,946,946,946,946,0
|
|
20240229,171300,192814096,946,946,946,946,0
|
|
20240229,171200,192814096,946,946,946,946,0
|
|
20240229,171100,192814096,946,946,946,946,0
|
|
20240229,171000,192814096,946,946,946,946,0
|
|
20240229,170900,192814096,946,946,946,946,0
|
|
20240229,170800,192814096,946,946,946,946,0
|
|
20240229,170700,192814096,946,946,946,946,0
|
|
20240229,170600,192814096,946,946,946,946,0
|
|
20240229,170500,192814096,946,946,946,946,0
|
|
20240229,170400,192814096,946,946,946,946,0
|
|
20240229,170300,192814096,946,946,946,946,0
|
|
20240229,170200,192814096,946,946,946,946,0
|
|
20240229,170100,192814096,946,946,946,946,0
|
|
20240229,170000,192814096,946,946,946,946,0
|
|
20240229,165900,192814096,946,946,946,946,0
|
|
20240229,165800,192814096,946,946,946,946,0
|
|
20240229,165700,192814096,946,946,946,946,0
|
|
20240229,165600,192814096,946,946,946,946,0
|
|
20240229,165500,192814096,946,946,946,946,0
|
|
20240229,165400,192814096,946,946,946,946,0
|
|
20240229,165300,192814096,946,946,946,946,4906
|
|
20240229,165200,192814096,946,946,946,946,0
|
|
20240229,165100,192814096,946,946,946,946,0
|
|
20240229,165000,192814096,946,946,946,946,0
|
|
20240229,164900,192814096,946,946,946,946,0
|
|
20240229,164800,192814096,946,946,946,946,0
|
|
20240229,164700,192814096,946,946,946,946,0
|
|
20240229,164600,192814096,946,946,946,946,0
|
|
20240229,164500,192814096,946,946,946,946,0
|
|
20240229,164400,192814096,946,946,946,946,0
|
|
20240229,164300,192814096,946,946,946,946,0
|
|
20240229,164200,192814096,946,946,946,946,0
|
|
20240229,164100,192814096,946,946,946,946,0
|
|
20240229,164000,192814096,946,946,946,946,0
|
|
20240229,163900,192814096,946,946,946,946,0
|
|
20240229,163800,192814096,946,946,946,946,0
|
|
20240229,163700,192814096,946,946,946,946,0
|
|
20240229,163600,192814096,946,946,946,946,0
|
|
20240229,163500,192814096,946,946,946,946,0
|
|
20240229,163400,192814096,946,946,946,946,0
|
|
20240229,163300,192814096,946,946,946,946,0
|
|
20240229,163200,192814096,946,946,946,946,0
|
|
20240229,163100,192814096,946,946,946,946,0
|
|
20240229,163000,192814096,946,946,946,946,0
|
|
20240229,162900,192814096,946,946,946,946,0
|
|
20240229,162800,192814096,946,946,946,946,0
|
|
20240229,162700,192814096,946,946,946,946,0
|
|
20240229,162600,192814096,946,946,946,946,0
|
|
20240229,162500,192814096,946,946,946,946,0
|
|
20240229,162400,192814096,946,946,946,946,0
|
|
20240229,162300,192814096,946,946,946,946,4906
|
|
20240229,162200,192814096,946,946,946,946,0
|
|
20240229,162100,192814096,946,946,946,946,0
|
|
20240229,162000,192814096,946,946,946,946,0
|
|
20240229,161900,192814096,946,946,946,946,0
|
|
20240229,161800,192814096,946,946,946,946,0
|
|
20240229,161700,192814096,946,946,946,946,0
|
|
20240229,161600,192814096,946,946,946,946,0
|
|
20240229,161500,192814096,946,946,946,946,0
|
|
20240229,161400,192814096,946,946,946,946,0
|
|
20240229,161300,192814096,946,946,946,946,0
|
|
20240229,161200,192814096,946,946,946,946,0
|
|
20240229,161100,192814096,946,946,946,946,0
|
|
20240229,161000,192814096,946,946,946,946,0
|
|
20240229,160900,192814096,946,946,946,946,0
|
|
20240229,160800,192814096,946,946,946,946,0
|
|
20240229,160700,192814096,946,946,946,946,0
|
|
20240229,160600,192814096,946,946,946,946,0
|
|
20240229,160500,192814096,946,946,946,946,0
|
|
20240229,160400,192814096,946,946,946,946,0
|
|
20240229,160300,192814096,946,946,946,946,0
|
|
20240229,160200,192814096,946,946,946,946,0
|
|
20240229,160100,192814096,946,946,946,946,0
|
|
20240229,160000,192814096,946,946,946,946,0
|
|
20240229,155900,192814096,946,946,946,946,0
|
|
20240229,155800,192814096,946,946,946,946,0
|
|
20240229,155700,192814096,946,946,946,946,0
|
|
20240229,155600,192814096,946,946,946,946,0
|
|
20240229,155500,192814096,946,946,946,946,0
|
|
20240229,155400,192814096,946,946,946,946,0
|
|
20240229,155300,192814096,946,946,946,946,4906
|
|
20240229,155200,192814096,946,946,946,946,0
|
|
20240229,155100,192814096,946,946,946,946,0
|
|
20240229,155000,192814096,946,946,946,946,0
|
|
20240229,154900,192814096,946,946,946,946,0
|
|
20240229,154800,192814096,946,946,946,946,0
|
|
20240229,154700,192814096,946,946,946,946,0
|
|
20240229,154600,192814096,946,946,946,946,0
|
|
20240229,154500,192814096,946,946,946,946,0
|
|
20240229,154400,192814096,946,946,946,946,0
|
|
20240229,154300,192814096,946,946,946,946,0
|
|
20240229,154200,192814096,946,946,946,946,0
|
|
20240229,154100,192814096,946,946,946,946,0
|
|
20240229,154000,192814096,946,946,946,946,0
|
|
20240229,153900,192814096,946,946,946,946,0
|
|
20240229,153800,192814096,946,946,946,946,0
|
|
20240229,153700,192814096,946,946,946,946,0
|
|
20240229,153600,192814096,946,946,946,946,0
|
|
20240229,153500,192814096,946,946,946,946,0
|
|
20240229,153400,192814096,946,946,946,946,0
|
|
20240229,153300,192814096,946,946,946,946,0
|
|
20240229,153200,192814096,946,946,946,946,0
|
|
20240229,153100,192814096,946,946,946,946,0
|
|
20240229,153000,192814096,946,946,946,946,4906
|
|
20240229,152900,188173020,949,949,949,949,0
|
|
20240229,152800,188173020,949,949,949,949,0
|
|
20240229,152700,188173020,949,949,949,949,0
|
|
20240229,152600,188173020,949,949,949,949,0
|
|
20240229,152500,188173020,949,949,949,949,0
|
|
20240229,152400,188173020,949,949,949,949,0
|
|
20240229,152300,188173020,949,949,949,949,0
|
|
20240229,152200,188173020,949,949,949,949,0
|
|
20240229,152100,188173020,949,949,949,949,0
|
|
20240229,152000,188173020,949,949,949,949,0
|
|
20240229,151900,188173020,949,943,949,939,11766
|
|
20240229,151800,177099912,950,950,950,950,3
|
|
20240229,151700,177097062,951,951,951,951,0
|
|
20240229,151600,177097062,951,951,951,951,117
|
|
20240229,151500,176985795,950,948,950,948,2353
|
|
20240229,151400,174751245,948,948,948,948,0
|
|
20240229,151300,174751245,948,948,948,948,0
|
|
20240229,151200,174751245,948,948,948,948,11
|
|
20240229,151100,174740817,948,945,948,939,886
|
|
20240229,151000,173906604,946,948,948,946,332
|
|
20240229,150900,173592296,950,950,950,950,0
|
|
20240229,150800,173592296,950,950,950,950,0
|
|
20240229,150700,173592296,950,950,950,950,0
|
|
20240229,150600,173592296,950,949,950,949,1196
|
|
20240229,150500,172456296,950,944,950,944,8202
|
|
20240229,150400,164682048,944,944,944,944,7
|
|
20240229,150300,164675440,947,947,947,947,0
|
|
20240229,150200,164675440,947,947,947,947,0
|
|
20240229,150100,164675440,947,947,947,947,0
|
|
20240229,150000,164675440,947,947,947,947,0
|
|
20240229,145900,164675440,947,947,947,947,0
|
|
20240229,145800,164675440,947,947,947,947,0
|
|
20240229,145700,164675440,947,947,947,947,0
|
|
20240229,145600,164675440,947,938,947,938,1260
|
|
20240229,145500,163491517,938,938,938,938,0
|
|
20240229,145400,163491517,938,938,938,938,0
|
|
20240229,145300,163491517,938,938,938,938,0
|
|
20240229,145200,163491517,938,938,938,938,0
|
|
20240229,145100,163491517,938,938,938,938,0
|
|
20240229,145000,163491517,938,938,938,938,0
|
|
20240229,144900,163491517,938,940,940,938,300
|
|
20240229,144800,163209763,946,946,946,946,2353
|
|
20240229,144700,160983825,946,940,946,940,3764
|
|
20240229,144600,157424776,949,949,949,949,0
|
|
20240229,144500,157424776,949,945,949,945,2382
|
|
20240229,144400,155167705,938,945,946,938,1860
|
|
20240229,144300,153409512,947,941,947,941,2193
|
|
20240229,144200,151343901,941,938,941,936,635
|
|
20240229,144100,150748839,943,943,943,943,0
|
|
20240229,144000,150748839,943,943,943,943,0
|
|
20240229,143900,150748839,943,937,943,936,4923
|
|
20240229,143800,146131411,938,938,938,938,0
|
|
20240229,143700,146131411,938,938,938,938,0
|
|
20240229,143600,146131411,938,938,938,938,0
|
|
20240229,143500,146131411,938,939,939,937,3305
|
|
20240229,143400,143030062,940,940,940,940,7013
|
|
20240229,143300,136437842,943,941,943,940,4781
|
|
20240229,143200,131941358,941,941,941,941,2
|
|
20240229,143100,131939476,943,943,943,943,0
|
|
20240229,143000,131939476,943,943,943,943,0
|
|
20240229,142900,131939476,943,943,943,943,0
|
|
20240229,142800,131939476,943,943,943,943,0
|
|
20240229,142700,131939476,943,943,943,943,0
|
|
20240229,142600,131939476,943,943,943,943,0
|
|
20240229,142500,131939476,943,941,943,941,54
|
|
20240229,142400,131888658,941,941,941,941,0
|
|
20240229,142300,131888658,941,941,941,941,1
|
|
20240229,142200,131887717,940,940,940,940,0
|
|
20240229,142100,131887717,940,940,940,940,0
|
|
20240229,142000,131887717,940,941,941,940,230
|
|
20240229,141900,131671438,945,940,945,940,704
|
|
20240229,141800,131009148,940,942,942,940,9
|
|
20240229,141700,131000680,943,944,944,943,2
|
|
20240229,141600,130998793,945,940,945,940,626
|
|
20240229,141500,130409868,945,945,945,945,1
|
|
20240229,141400,130408923,945,945,945,945,0
|
|
20240229,141300,130408923,945,945,945,945,0
|
|
20240229,141200,130408923,945,945,945,945,0
|
|
20240229,141100,130408923,945,945,945,945,1
|
|
20240229,141000,130407978,945,945,945,945,21
|
|
20240229,140900,130388133,945,945,945,945,0
|
|
20240229,140800,130388133,945,945,945,945,0
|
|
20240229,140700,130388133,945,945,945,945,1
|
|
20240229,140600,130387188,945,945,945,945,0
|
|
20240229,140500,130387188,945,945,945,945,629
|
|
20240229,140400,129792783,945,945,945,945,0
|
|
20240229,140300,129792783,945,945,945,945,10
|
|
20240229,140200,129783333,940,940,940,940,55
|
|
20240229,140100,129731633,945,945,945,945,13
|
|
20240229,140000,129719348,945,940,945,940,1245
|
|
20240229,135900,128548113,945,941,945,940,2631
|
|
20240229,135800,126072812,945,942,945,941,4995
|
|
20240229,135700,121370677,946,946,946,946,0
|
|
20240229,135600,121370677,946,946,946,946,0
|
|
20240229,135500,121370677,946,946,946,946,0
|
|
20240229,135400,121370677,946,946,946,946,0
|
|
20240229,135300,121370677,946,946,946,946,0
|
|
20240229,135200,121370677,946,946,946,946,0
|
|
20240229,135100,121370677,946,946,946,946,0
|
|
20240229,135000,121370677,946,946,946,946,0
|
|
20240229,134900,121370677,946,941,946,941,7995
|
|
20240229,134800,113841387,942,944,944,942,2459
|
|
20240229,134700,111524437,945,947,947,945,148
|
|
20240229,134600,111384575,947,945,947,945,56
|
|
20240229,134500,111331640,946,946,946,945,1074
|
|
20240229,134400,110316608,946,945,946,945,152
|
|
20240229,134300,110172963,945,945,947,945,1794
|
|
20240229,134200,108477026,945,945,946,945,1410
|
|
20240229,134100,107144366,945,945,945,945,0
|
|
20240229,134000,107144366,945,945,945,945,0
|
|
20240229,133900,107144366,945,945,945,945,0
|
|
20240229,133800,107144366,945,945,945,945,1
|
|
20240229,133700,107143421,944,944,944,944,5
|
|
20240229,133600,107138701,944,944,944,944,0
|
|
20240229,133500,107138701,944,944,944,944,0
|
|
20240229,133400,107138701,944,944,944,944,0
|
|
20240229,133300,107138701,944,942,944,942,985
|
|
20240229,133200,106210519,942,942,942,942,0
|
|
20240229,133100,106210519,942,942,942,942,0
|
|
20240229,133000,106210519,942,942,942,942,0
|
|
20240229,132900,106210519,942,944,944,942,56
|
|
20240229,132800,106157745,945,945,945,945,0
|
|
20240229,132700,106157745,945,945,945,945,0
|
|
20240229,132600,106157745,945,945,945,945,0
|
|
20240229,132500,106157745,945,945,945,945,0
|
|
20240229,132400,106157745,945,945,945,945,0
|
|
20240229,132300,106157745,945,945,945,945,0
|
|
20240229,132200,106157745,945,944,945,943,27
|
|
20240229,132100,106132241,944,944,944,942,200
|
|
20240229,132000,105943450,945,945,945,945,0
|
|
20240229,131900,105943450,945,945,945,945,0
|
|
20240229,131800,105943450,945,945,945,945,0
|
|
20240229,131700,105943450,945,945,945,945,0
|
|
20240229,131600,105943450,945,945,945,945,0
|
|
20240229,131500,105943450,945,945,945,945,32
|
|
20240229,131400,105913210,945,945,945,945,10
|
|
20240229,131300,105903760,946,946,946,946,0
|
|
20240229,131200,105903760,946,946,946,946,0
|
|
20240229,131100,105903760,946,946,946,946,1
|
|
20240229,131000,105902814,941,942,942,941,264
|
|
20240229,130900,105654359,946,942,946,942,1241
|
|
20240229,130800,104484593,947,947,947,947,0
|
|
20240229,130700,104484593,947,947,947,947,0
|
|
20240229,130600,104484593,947,947,947,947,0
|
|
20240229,130500,104484593,947,947,947,947,0
|
|
20240229,130400,104484593,947,947,947,947,0
|
|
20240229,130300,104484593,947,947,947,947,0
|
|
20240229,130200,104484593,947,947,947,947,0
|
|
20240229,130100,104484593,947,947,947,947,0
|
|
20240229,130000,104484593,947,946,947,946,25
|
|
20240229,125900,104460939,946,946,946,946,0
|
|
20240229,125800,104460939,946,946,946,946,0
|
|
20240229,125700,104460939,946,946,946,946,0
|
|
20240229,125600,104460939,946,943,946,942,112
|
|
20240229,125500,104355205,946,946,946,946,100
|
|
20240229,125400,104260605,943,943,943,943,0
|
|
20240229,125300,104260605,943,943,943,943,144
|
|
20240229,125200,104124813,947,943,947,943,23
|
|
20240229,125100,104103040,947,947,947,947,2
|
|
20240229,125000,104101146,947,947,947,947,11
|
|
20240229,124900,104090729,947,947,947,947,0
|
|
20240229,124800,104090729,947,947,947,947,0
|
|
20240229,124700,104090729,947,947,947,942,590
|
|
20240229,124600,103534499,947,947,947,947,0
|
|
20240229,124500,103534499,947,947,947,947,0
|
|
20240229,124400,103534499,947,947,947,947,0
|
|
20240229,124300,103534499,947,947,947,947,0
|
|
20240229,124200,103534499,947,947,947,947,0
|
|
20240229,124100,103534499,947,947,947,947,0
|
|
20240229,124000,103534499,947,945,947,945,18
|
|
20240229,123900,103517481,945,944,945,941,10220
|
|
20240229,123800,93872090,944,943,944,943,588
|
|
20240229,123700,93317518,943,943,943,943,0
|
|
20240229,123600,93317518,943,943,943,943,1
|
|
20240229,123500,93316575,944,944,944,944,0
|
|
20240229,123400,93316575,944,944,944,944,0
|
|
20240229,123300,93316575,944,944,944,944,18
|
|
20240229,123200,93299583,942,944,944,942,110
|
|
20240229,123100,93195943,944,944,944,944,0
|
|
20240229,123000,93195943,944,944,944,944,4
|
|
20240229,122900,93192167,944,944,944,944,20
|
|
20240229,122800,93173287,942,942,942,942,0
|
|
20240229,122700,93173287,942,942,942,942,47
|
|
20240229,122600,93129013,945,945,945,945,0
|
|
20240229,122500,93129013,945,945,945,945,0
|
|
20240229,122400,93129013,945,942,945,942,977
|
|
20240229,122300,92206705,941,941,941,941,56
|
|
20240229,122200,92154009,942,942,942,942,0
|
|
20240229,122100,92154009,942,942,942,942,5
|
|
20240229,122000,92149299,941,942,942,941,83
|
|
20240229,121900,92071153,945,945,945,945,0
|
|
20240229,121800,92071153,945,942,945,942,670
|
|
20240229,121700,91439677,946,946,946,946,0
|
|
20240229,121600,91439677,946,946,946,946,0
|
|
20240229,121500,91439677,946,946,946,946,0
|
|
20240229,121400,91439677,946,946,946,946,0
|
|
20240229,121300,91439677,946,946,946,946,49
|
|
20240229,121200,91393323,947,946,947,946,289
|
|
20240229,121100,91119890,946,942,946,942,1006
|
|
20240229,121000,90171634,945,945,945,945,0
|
|
20240229,120900,90171634,945,945,945,942,755
|
|
20240229,120800,89459810,945,945,945,945,20
|
|
20240229,120700,89440910,947,947,947,947,0
|
|
20240229,120600,89440910,947,947,947,947,0
|
|
20240229,120500,89440910,947,947,947,947,2
|
|
20240229,120400,89439016,946,946,946,946,119
|
|
20240229,120300,89326442,946,946,946,946,0
|
|
20240229,120200,89326442,946,946,946,946,1
|
|
20240229,120100,89325496,947,947,947,947,1
|
|
20240229,120000,89324549,947,944,947,944,1244
|
|
20240229,115900,88147073,944,946,946,944,61
|
|
20240229,115800,88089371,947,947,947,947,0
|
|
20240229,115700,88089371,947,947,947,947,0
|
|
20240229,115600,88089371,947,946,947,946,1176
|
|
20240229,115500,86975967,947,944,949,941,1766
|
|
20240229,115400,85306679,946,946,946,946,0
|
|
20240229,115300,85306679,946,946,946,946,0
|
|
20240229,115200,85306679,946,946,946,946,0
|
|
20240229,115100,85306679,946,946,946,946,10
|
|
20240229,115000,85297219,942,942,942,942,56
|
|
20240229,114900,85244467,947,947,947,947,0
|
|
20240229,114800,85244467,947,947,947,947,0
|
|
20240229,114700,85244467,947,947,947,947,0
|
|
20240229,114600,85244467,947,947,947,947,0
|
|
20240229,114500,85244467,947,947,947,947,0
|
|
20240229,114400,85244467,947,947,947,947,0
|
|
20240229,114300,85244467,947,947,947,947,0
|
|
20240229,114200,85244467,947,947,947,947,0
|
|
20240229,114100,85244467,947,947,947,947,0
|
|
20240229,114000,85244467,947,947,947,947,7
|
|
20240229,113900,85237838,947,947,947,947,0
|
|
20240229,113800,85237838,947,943,947,941,5883
|
|
20240229,113700,79693767,949,949,949,949,0
|
|
20240229,113600,79693767,949,949,949,949,0
|
|
20240229,113500,79693767,949,949,949,949,0
|
|
20240229,113400,79693767,949,949,949,949,5
|
|
20240229,113300,79689022,949,949,949,949,0
|
|
20240229,113200,79689022,949,949,949,949,0
|
|
20240229,113100,79689022,949,949,949,949,0
|
|
20240229,113000,79689022,949,949,949,949,0
|
|
20240229,112900,79689022,949,949,949,949,3
|
|
20240229,112800,79686175,949,949,949,949,16
|
|
20240229,112700,79670991,950,950,950,950,0
|
|
20240229,112600,79670991,950,950,950,950,0
|
|
20240229,112500,79670991,950,942,950,942,3561
|
|
20240229,112400,76312713,942,942,942,942,0
|
|
20240229,112300,76312713,942,942,942,942,11
|
|
20240229,112200,76302351,942,942,942,942,0
|
|
20240229,112100,76302351,942,942,942,942,0
|
|
20240229,112000,76302351,942,942,942,942,0
|
|
20240229,111900,76302351,942,942,942,942,0
|
|
20240229,111800,76302351,942,942,942,942,0
|
|
20240229,111700,76302351,942,946,946,942,135
|
|
20240229,111600,76174863,946,946,946,946,0
|
|
20240229,111500,76174863,946,946,946,946,0
|
|
20240229,111400,76174863,946,946,946,946,9
|
|
20240229,111300,76166349,946,946,946,946,52
|
|
20240229,111200,76117157,946,946,946,946,0
|
|
20240229,111100,76117157,946,943,946,942,1069
|
|
20240229,111000,75109459,946,946,946,946,0
|
|
20240229,110900,75109459,946,946,946,946,1
|
|
20240229,110800,75108513,946,946,946,946,0
|
|
20240229,110700,75108513,946,946,946,946,100
|
|
20240229,110600,75013913,946,946,946,946,0
|
|
20240229,110500,75013913,946,946,946,946,0
|
|
20240229,110400,75013913,946,946,946,946,0
|
|
20240229,110300,75013913,946,946,946,946,0
|
|
20240229,110200,75013913,946,946,946,946,2
|
|
20240229,110100,75012021,941,941,941,941,0
|
|
20240229,110000,75012021,941,941,941,941,0
|
|
20240229,105900,75012021,941,941,941,941,0
|
|
20240229,105800,75012021,941,941,942,941,1142
|
|
20240229,105700,73937349,942,942,942,942,0
|
|
20240229,105600,73937349,942,942,942,942,0
|
|
20240229,105500,73937349,942,944,948,942,4958
|
|
20240229,105400,69261767,948,948,948,948,0
|
|
20240229,105300,69261767,948,948,948,948,0
|
|
20240229,105200,69261767,948,948,948,948,0
|
|
20240229,105100,69261767,948,948,948,943,179
|
|
20240229,105000,69092725,948,948,948,948,0
|
|
20240229,104900,69092725,948,948,948,948,0
|
|
20240229,104800,69092725,948,948,948,948,0
|
|
20240229,104700,69092725,948,947,948,947,59
|
|
20240229,104600,69036843,947,944,947,943,966
|
|
20240229,104500,68125326,947,947,947,947,11
|
|
20240229,104400,68114909,943,943,943,943,56
|
|
20240229,104300,68062101,947,947,947,947,0
|
|
20240229,104200,68062101,947,947,947,947,0
|
|
20240229,104100,68062101,947,947,947,947,0
|
|
20240229,104000,68062101,947,947,947,947,0
|
|
20240229,103900,68062101,947,946,947,942,484
|
|
20240229,103800,67605729,947,947,947,947,590
|
|
20240229,103700,67046999,947,947,947,947,0
|
|
20240229,103600,67046999,947,947,947,947,0
|
|
20240229,103500,67046999,947,947,947,947,0
|
|
20240229,103400,67046999,947,947,947,947,0
|
|
20240229,103300,67046999,947,947,947,947,0
|
|
20240229,103200,67046999,947,946,947,946,109
|
|
20240229,103100,66943876,946,946,946,946,45
|
|
20240229,103000,66901306,942,943,943,942,316
|
|
20240229,102900,66603573,947,947,947,947,0
|
|
20240229,102800,66603573,947,947,947,947,45
|
|
20240229,102700,66560958,943,943,943,943,0
|
|
20240229,102600,66560958,943,943,943,943,0
|
|
20240229,102500,66560958,943,943,943,943,0
|
|
20240229,102400,66560958,943,943,943,943,0
|
|
20240229,102300,66560958,943,943,943,943,1000
|
|
20240229,102200,65617958,948,948,948,946,132
|
|
20240229,102100,65492827,948,948,948,948,10
|
|
20240229,102000,65483347,943,943,943,943,0
|
|
20240229,101900,65483347,943,943,943,943,0
|
|
20240229,101800,65483347,943,943,943,943,3
|
|
20240229,101700,65480518,948,948,948,948,0
|
|
20240229,101600,65480518,948,948,948,948,0
|
|
20240229,101500,65480518,948,944,948,943,2510
|
|
20240229,101400,63108073,944,944,944,944,86
|
|
20240229,101300,63026889,944,944,944,944,535
|
|
20240229,101200,62521849,944,944,944,944,150
|
|
20240229,101100,62380249,943,943,943,943,306
|
|
20240229,101000,62091691,943,943,943,943,500
|
|
20240229,100900,61620191,944,943,944,943,1001
|
|
20240229,100800,60675248,944,946,946,944,7134
|
|
20240229,100700,53940487,944,944,944,944,2261
|
|
20240229,100600,51806103,946,946,946,946,0
|
|
20240229,100500,51806103,946,946,946,946,1
|
|
20240229,100400,51805157,945,946,946,945,2
|
|
20240229,100300,51803266,946,944,946,944,75
|
|
20240229,100200,51732454,944,944,944,944,1510
|
|
20240229,100100,50307014,944,945,945,944,4489
|
|
20240229,100000,46066620,946,946,946,946,1057
|
|
20240229,095900,45066698,946,946,946,946,0
|
|
20240229,095800,45066698,946,946,946,946,100
|
|
20240229,095700,44972098,948,948,948,948,1054
|
|
20240229,095600,43972906,948,948,948,948,0
|
|
20240229,095500,43972906,948,948,948,948,0
|
|
20240229,095400,43972906,948,948,948,948,0
|
|
20240229,095300,43972906,948,948,948,948,600
|
|
20240229,095200,43404106,945,945,945,945,80
|
|
20240229,095100,43328506,945,945,945,945,31
|
|
20240229,095000,43299211,945,948,948,945,4011
|
|
20240229,094900,39507788,946,946,946,946,72
|
|
20240229,094800,39439676,949,949,949,949,10
|
|
20240229,094700,39430186,948,948,948,948,1784
|
|
20240229,094600,37738954,948,949,950,948,262
|
|
20240229,094500,37490250,948,948,948,948,0
|
|
20240229,094400,37490250,948,948,948,948,5
|
|
20240229,094300,37485510,948,948,948,948,0
|
|
20240229,094200,37485510,948,948,948,948,137
|
|
20240229,094100,37355634,948,948,948,948,300
|
|
20240229,094000,37071234,950,950,950,950,2
|
|
20240229,093900,37069334,950,950,950,950,63
|
|
20240229,093800,37009484,945,945,945,945,61
|
|
20240229,093700,36951839,945,945,945,945,2277
|
|
20240229,093600,34800074,945,945,945,945,0
|
|
20240229,093500,34800074,945,945,946,945,645
|
|
20240229,093400,34190443,945,945,945,945,1521
|
|
20240229,093300,32753098,945,945,945,945,529
|
|
20240229,093200,32253193,945,945,945,945,110
|
|
20240229,093100,32149243,945,945,945,945,3
|
|
20240229,093000,32146408,945,945,945,945,20
|
|
20240229,092900,32127508,950,950,950,950,481
|
|
20240229,092800,31670558,950,950,950,950,1767
|
|
20240229,092700,29991908,950,950,950,950,0
|
|
20240229,092600,29991908,950,950,950,950,0
|
|
20240229,092500,29991908,950,950,950,950,3
|
|
20240229,092400,29989058,953,953,953,953,20
|
|
20240229,092300,29969998,955,955,955,955,0
|
|
20240229,092200,29969998,955,955,955,955,0
|
|
20240229,092100,29969998,955,955,955,955,0
|
|
20240229,092000,29969998,955,955,955,955,0
|
|
20240229,091900,29969998,955,955,955,955,0
|
|
20240229,091800,29969998,955,955,955,955,0
|
|
20240229,091700,29969998,955,955,955,955,0
|
|
20240229,091600,29969998,955,946,955,946,14678
|
|
20240229,091500,16049965,947,947,947,947,2
|
|
20240229,091400,16048071,944,945,945,944,224
|
|
20240229,091300,15836491,947,947,947,947,1
|
|
20240229,091200,15835544,947,947,947,947,0
|
|
20240229,091100,15835544,947,947,947,947,155
|
|
20240229,091000,15688759,947,947,947,947,0
|
|
20240229,090900,15688759,947,950,950,946,1600
|
|
20240229,090800,14173457,956,956,956,956,0
|
|
20240229,090700,14173457,956,956,956,956,1
|
|
20240229,090600,14172501,951,959,959,951,831
|
|
20240229,090500,13381725,959,952,959,951,1176
|
|
20240229,090400,12255273,959,959,959,959,1
|
|
20240229,090300,12254314,953,953,953,953,850
|
|
20240229,090200,11444264,953,953,953,953,0
|
|
20240229,090100,11444264,953,953,953,953,0
|
|
20240229,090000,11444264,953,953,953,953,11588
|