597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185400,1104415724,937,937,937,937,12618
|
|
20240229,185300,1104415724,937,937,937,937,0
|
|
20240229,185200,1104415724,937,937,937,937,0
|
|
20240229,185100,1104415724,937,937,937,937,0
|
|
20240229,185000,1104415724,937,937,937,937,0
|
|
20240229,184900,1104415724,937,937,937,937,0
|
|
20240229,184800,1104415724,937,937,937,937,0
|
|
20240229,184700,1104415724,937,937,937,937,0
|
|
20240229,184600,1104415724,937,937,937,937,0
|
|
20240229,184500,1104415724,937,937,937,937,0
|
|
20240229,184400,1104415724,937,937,937,937,0
|
|
20240229,184300,1104415724,937,937,937,937,0
|
|
20240229,184200,1104415724,937,937,937,937,0
|
|
20240229,184100,1104415724,937,937,937,937,0
|
|
20240229,184000,1104415724,937,937,937,937,0
|
|
20240229,183900,1104415724,937,937,937,937,0
|
|
20240229,183800,1104415724,937,937,937,937,0
|
|
20240229,183700,1104415724,937,937,937,937,0
|
|
20240229,183600,1104415724,937,937,937,937,0
|
|
20240229,183500,1104415724,937,937,937,937,0
|
|
20240229,183400,1104415724,937,937,937,937,0
|
|
20240229,183300,1104415724,937,937,937,937,0
|
|
20240229,183200,1104415724,937,937,937,937,0
|
|
20240229,183100,1104415724,937,937,937,937,0
|
|
20240229,183000,1104415724,937,937,937,937,0
|
|
20240229,182900,1104415724,937,937,937,937,0
|
|
20240229,182800,1104415724,937,937,937,937,0
|
|
20240229,182700,1104415724,937,937,937,937,0
|
|
20240229,182600,1104415724,937,937,937,937,0
|
|
20240229,182500,1104415724,937,937,937,937,0
|
|
20240229,182400,1104415724,937,937,937,937,12618
|
|
20240229,182300,1104415724,937,937,937,937,0
|
|
20240229,182200,1104415724,937,937,937,937,0
|
|
20240229,182100,1104415724,937,937,937,937,0
|
|
20240229,182000,1104415724,937,937,937,937,0
|
|
20240229,181900,1104415724,937,937,937,937,0
|
|
20240229,181800,1104415724,937,937,937,937,0
|
|
20240229,181700,1104415724,937,937,937,937,0
|
|
20240229,181600,1104415724,937,937,937,937,0
|
|
20240229,181500,1104415724,937,937,937,937,0
|
|
20240229,181400,1104415724,937,937,937,937,0
|
|
20240229,181300,1104415724,937,937,937,937,0
|
|
20240229,181200,1104415724,937,937,937,937,0
|
|
20240229,181100,1104415724,937,937,937,937,0
|
|
20240229,181000,1104415724,937,937,937,937,0
|
|
20240229,180900,1104415724,937,937,937,937,0
|
|
20240229,180800,1104415724,937,937,937,937,0
|
|
20240229,180700,1104415724,937,937,937,937,0
|
|
20240229,180600,1104415724,937,937,937,937,0
|
|
20240229,180500,1104415724,937,937,937,937,0
|
|
20240229,180400,1104415724,937,937,937,937,0
|
|
20240229,180300,1104415724,937,937,937,937,0
|
|
20240229,180200,1104415724,937,937,937,937,0
|
|
20240229,180100,1104415724,937,937,937,937,0
|
|
20240229,180000,1104415724,937,937,937,937,0
|
|
20240229,175900,1104415724,937,937,937,937,0
|
|
20240229,175800,1104415724,937,937,937,937,0
|
|
20240229,175700,1104415724,937,937,937,937,0
|
|
20240229,175600,1104415724,937,937,937,937,0
|
|
20240229,175500,1104415724,937,937,937,937,0
|
|
20240229,175400,1104415724,937,937,937,937,12618
|
|
20240229,175300,1104415724,937,937,937,937,0
|
|
20240229,175200,1104415724,937,937,937,937,0
|
|
20240229,175100,1104415724,937,937,937,937,0
|
|
20240229,175000,1104415724,937,937,937,937,0
|
|
20240229,174900,1104415724,937,937,937,937,0
|
|
20240229,174800,1104415724,937,937,937,937,0
|
|
20240229,174700,1104415724,937,937,937,937,0
|
|
20240229,174600,1104415724,937,937,937,937,0
|
|
20240229,174500,1104415724,937,937,937,937,0
|
|
20240229,174400,1104415724,937,937,937,937,0
|
|
20240229,174300,1104415724,937,937,937,937,0
|
|
20240229,174200,1104415724,937,937,937,937,0
|
|
20240229,174100,1104415724,937,937,937,937,0
|
|
20240229,174000,1104415724,937,937,937,937,0
|
|
20240229,173900,1104415724,937,937,937,937,0
|
|
20240229,173800,1104415724,937,937,937,937,0
|
|
20240229,173700,1104415724,937,937,937,937,0
|
|
20240229,173600,1104415724,937,937,937,937,0
|
|
20240229,173500,1104415724,937,937,937,937,0
|
|
20240229,173400,1104415724,937,937,937,937,0
|
|
20240229,173300,1104415724,937,937,937,937,0
|
|
20240229,173200,1104415724,937,937,937,937,0
|
|
20240229,173100,1104415724,937,937,937,937,0
|
|
20240229,173000,1104415724,937,937,937,937,0
|
|
20240229,172900,1104415724,937,937,937,937,0
|
|
20240229,172800,1104415724,937,937,937,937,0
|
|
20240229,172700,1104415724,937,937,937,937,0
|
|
20240229,172600,1104415724,937,937,937,937,0
|
|
20240229,172500,1104415724,937,937,937,937,0
|
|
20240229,172400,1104415724,937,937,937,937,12618
|
|
20240229,172300,1104415724,937,937,937,937,0
|
|
20240229,172200,1104415724,937,937,937,937,0
|
|
20240229,172100,1104415724,937,937,937,937,0
|
|
20240229,172000,1104415724,937,937,937,937,0
|
|
20240229,171900,1104415724,937,937,937,937,0
|
|
20240229,171800,1104415724,937,937,937,937,0
|
|
20240229,171700,1104415724,937,937,937,937,0
|
|
20240229,171600,1104415724,937,937,937,937,0
|
|
20240229,171500,1104415724,937,937,937,937,0
|
|
20240229,171400,1104415724,937,937,937,937,0
|
|
20240229,171300,1104415724,937,937,937,937,0
|
|
20240229,171200,1104415724,937,937,937,937,0
|
|
20240229,171100,1104415724,937,937,937,937,0
|
|
20240229,171000,1104415724,937,937,937,937,0
|
|
20240229,170900,1104415724,937,937,937,937,0
|
|
20240229,170800,1104415724,937,937,937,937,0
|
|
20240229,170700,1104415724,937,937,937,937,0
|
|
20240229,170600,1104415724,937,937,937,937,0
|
|
20240229,170500,1104415724,937,937,937,937,0
|
|
20240229,170400,1104415724,937,937,937,937,0
|
|
20240229,170300,1104415724,937,937,937,937,0
|
|
20240229,170200,1104415724,937,937,937,937,0
|
|
20240229,170100,1104415724,937,937,937,937,0
|
|
20240229,170000,1104415724,937,937,937,937,0
|
|
20240229,165900,1104415724,937,937,937,937,0
|
|
20240229,165800,1104415724,937,937,937,937,0
|
|
20240229,165700,1104415724,937,937,937,937,0
|
|
20240229,165600,1104415724,937,937,937,937,0
|
|
20240229,165500,1104415724,937,937,937,937,0
|
|
20240229,165400,1104415724,937,937,937,937,12618
|
|
20240229,165300,1104415724,937,937,937,937,0
|
|
20240229,165200,1104415724,937,937,937,937,0
|
|
20240229,165100,1104415724,937,937,937,937,0
|
|
20240229,165000,1104415724,937,937,937,937,0
|
|
20240229,164900,1104415724,937,937,937,937,0
|
|
20240229,164800,1104415724,937,937,937,937,0
|
|
20240229,164700,1104415724,937,937,937,937,0
|
|
20240229,164600,1104415724,937,937,937,937,0
|
|
20240229,164500,1104415724,937,937,937,937,0
|
|
20240229,164400,1104415724,937,937,937,937,0
|
|
20240229,164300,1104415724,937,937,937,937,0
|
|
20240229,164200,1104415724,937,937,937,937,0
|
|
20240229,164100,1104415724,937,937,937,937,0
|
|
20240229,164000,1104415724,937,937,937,937,0
|
|
20240229,163900,1104415724,937,937,937,937,0
|
|
20240229,163800,1104415724,937,937,937,937,0
|
|
20240229,163700,1104415724,937,937,937,937,0
|
|
20240229,163600,1104415724,937,937,937,937,0
|
|
20240229,163500,1104415724,937,937,937,937,0
|
|
20240229,163400,1104415724,937,937,937,937,0
|
|
20240229,163300,1104415724,937,937,937,937,0
|
|
20240229,163200,1104415724,937,937,937,937,0
|
|
20240229,163100,1104415724,937,937,937,937,0
|
|
20240229,163000,1104415724,937,937,937,937,0
|
|
20240229,162900,1104415724,937,937,937,937,0
|
|
20240229,162800,1104415724,937,937,937,937,0
|
|
20240229,162700,1104415724,937,937,937,937,0
|
|
20240229,162600,1104415724,937,937,937,937,0
|
|
20240229,162500,1104415724,937,937,937,937,0
|
|
20240229,162400,1104415724,937,937,937,937,12618
|
|
20240229,162300,1104415724,937,937,937,937,0
|
|
20240229,162200,1104415724,937,937,937,937,0
|
|
20240229,162100,1104415724,937,937,937,937,0
|
|
20240229,162000,1104415724,937,937,937,937,0
|
|
20240229,161900,1104415724,937,937,937,937,0
|
|
20240229,161800,1104415724,937,937,937,937,0
|
|
20240229,161700,1104415724,937,937,937,937,0
|
|
20240229,161600,1104415724,937,937,937,937,0
|
|
20240229,161500,1104415724,937,937,937,937,0
|
|
20240229,161400,1104415724,937,937,937,937,0
|
|
20240229,161300,1104415724,937,937,937,937,0
|
|
20240229,161200,1104415724,937,937,937,937,0
|
|
20240229,161100,1104415724,937,937,937,937,0
|
|
20240229,161000,1104415724,937,937,937,937,0
|
|
20240229,160900,1104415724,937,937,937,937,0
|
|
20240229,160800,1104415724,937,937,937,937,0
|
|
20240229,160700,1104415724,937,937,937,937,0
|
|
20240229,160600,1104415724,937,937,937,937,0
|
|
20240229,160500,1104415724,937,937,937,937,0
|
|
20240229,160400,1104415724,937,937,937,937,0
|
|
20240229,160300,1104415724,937,937,937,937,0
|
|
20240229,160200,1104415724,937,937,937,937,0
|
|
20240229,160100,1104415724,937,937,937,937,0
|
|
20240229,160000,1104415724,937,937,937,937,0
|
|
20240229,155900,1104415724,937,937,937,937,0
|
|
20240229,155800,1104415724,937,937,937,937,0
|
|
20240229,155700,1104415724,937,937,937,937,0
|
|
20240229,155600,1104415724,937,937,937,937,0
|
|
20240229,155500,1104415724,937,937,937,937,0
|
|
20240229,155400,1104415724,937,937,937,937,12618
|
|
20240229,155300,1104415724,937,937,937,937,0
|
|
20240229,155200,1104415724,937,937,937,937,0
|
|
20240229,155100,1104415724,937,937,937,937,0
|
|
20240229,155000,1104415724,937,937,937,937,0
|
|
20240229,154900,1104415724,937,937,937,937,0
|
|
20240229,154800,1104415724,937,937,937,937,0
|
|
20240229,154700,1104415724,937,937,937,937,0
|
|
20240229,154600,1104415724,937,937,937,937,0
|
|
20240229,154500,1104415724,937,937,937,937,0
|
|
20240229,154400,1104415724,937,937,937,937,0
|
|
20240229,154300,1104415724,937,937,937,937,0
|
|
20240229,154200,1104415724,937,937,937,937,0
|
|
20240229,154100,1104415724,937,937,937,937,0
|
|
20240229,154000,1104415724,937,937,937,937,0
|
|
20240229,153900,1104415724,937,937,937,937,0
|
|
20240229,153800,1104415724,937,937,937,937,0
|
|
20240229,153700,1104415724,937,937,937,937,0
|
|
20240229,153600,1104415724,937,937,937,937,0
|
|
20240229,153500,1104415724,937,937,937,937,0
|
|
20240229,153400,1104415724,937,937,937,937,0
|
|
20240229,153300,1104415724,937,937,937,937,0
|
|
20240229,153200,1104415724,937,937,937,937,0
|
|
20240229,153100,1104415724,937,937,937,937,0
|
|
20240229,153000,1104415724,937,937,937,937,12618
|
|
20240229,152900,1092592658,939,939,939,939,0
|
|
20240229,152800,1092592658,939,939,939,939,0
|
|
20240229,152700,1092592658,939,939,939,939,0
|
|
20240229,152600,1092592658,939,939,939,939,0
|
|
20240229,152500,1092592658,939,939,939,939,0
|
|
20240229,152400,1092592658,939,939,939,939,0
|
|
20240229,152300,1092592658,939,939,939,939,0
|
|
20240229,152200,1092592658,939,939,939,939,0
|
|
20240229,152100,1092592658,939,939,939,939,0
|
|
20240229,152000,1092592658,939,939,939,939,0
|
|
20240229,151900,1092592658,939,936,939,935,1191
|
|
20240229,151800,1091478584,936,938,938,936,4368
|
|
20240229,151700,1087389532,937,936,939,936,9523
|
|
20240229,151600,1078475282,938,939,939,938,70
|
|
20240229,151500,1078409612,939,936,939,936,334
|
|
20240229,151400,1078096937,936,939,940,936,5374
|
|
20240229,151300,1073062781,939,939,939,939,332
|
|
20240229,151200,1072751033,939,939,939,939,31
|
|
20240229,151100,1072721924,936,940,940,936,2374
|
|
20240229,151000,1070497041,940,939,940,939,1502
|
|
20240229,150900,1069085662,939,938,939,938,1099
|
|
20240229,150800,1068053988,938,938,938,938,213
|
|
20240229,150700,1067854194,939,939,941,939,11348
|
|
20240229,150600,1057198016,939,938,939,935,1520
|
|
20240229,150500,1055775186,939,937,939,936,7108
|
|
20240229,150400,1049120359,937,939,939,937,375
|
|
20240229,150300,1048768927,940,940,940,940,0
|
|
20240229,150200,1048768927,940,935,940,935,147
|
|
20240229,150100,1048631477,938,938,938,938,1
|
|
20240229,150000,1048630539,932,937,938,932,39854
|
|
20240229,145900,1011320860,937,938,938,937,29044
|
|
20240229,145800,984102342,938,940,940,938,13185
|
|
20240229,145700,971728481,940,939,940,939,613
|
|
20240229,145600,971152262,940,940,941,940,4789
|
|
20240229,145500,966647374,941,945,945,941,396
|
|
20240229,145400,966273512,944,945,945,944,2
|
|
20240229,145300,966271623,946,945,946,945,1312
|
|
20240229,145200,965031777,945,944,945,944,5807
|
|
20240229,145100,959549967,944,940,944,940,1262
|
|
20240229,145000,958363183,939,939,939,939,483
|
|
20240229,144900,957909646,938,939,939,938,700
|
|
20240229,144800,957253045,938,943,943,938,1428
|
|
20240229,144700,955911399,944,944,944,944,7
|
|
20240229,144600,955904791,945,945,945,945,0
|
|
20240229,144500,955904791,945,944,945,944,3078
|
|
20240229,144400,952999152,945,944,945,944,1866
|
|
20240229,144300,951237638,944,946,946,944,12
|
|
20240229,144200,951226298,946,946,946,946,0
|
|
20240229,144100,951226298,946,946,946,946,54
|
|
20240229,144000,951175214,946,940,946,940,3939
|
|
20240229,143900,947468590,940,940,940,938,1456
|
|
20240229,143800,946100452,939,944,945,939,958
|
|
20240229,143700,945198331,945,945,945,944,56
|
|
20240229,143600,945145463,945,946,946,945,816
|
|
20240229,143500,944374026,946,945,946,945,1038
|
|
20240229,143400,943393024,945,946,946,945,2016
|
|
20240229,143300,941486488,946,944,946,944,1093
|
|
20240229,143200,940453194,944,944,944,944,208
|
|
20240229,143100,940256842,940,939,940,938,4
|
|
20240229,143000,940253087,938,938,938,938,0
|
|
20240229,142900,940253087,938,938,938,938,1000
|
|
20240229,142800,939315087,939,939,939,939,5788
|
|
20240229,142700,933880155,939,939,939,939,144
|
|
20240229,142600,933744939,938,939,939,938,1113
|
|
20240229,142500,932699932,939,939,939,938,512
|
|
20240229,142400,932219177,939,939,939,939,0
|
|
20240229,142300,932219177,939,939,939,939,1562
|
|
20240229,142200,930752459,939,939,939,939,83
|
|
20240229,142100,930674522,939,939,939,939,153
|
|
20240229,142000,930530855,938,939,939,938,2846
|
|
20240229,141900,927858466,938,938,938,938,120
|
|
20240229,141800,927745906,939,939,939,939,1006
|
|
20240229,141700,926801272,937,938,938,937,4847
|
|
20240229,141600,922259538,938,937,938,937,240
|
|
20240229,141500,922034558,937,936,937,935,2852
|
|
20240229,141400,919366030,937,937,937,937,1205
|
|
20240229,141300,918236945,936,936,936,936,133
|
|
20240229,141200,918112457,936,936,936,936,481
|
|
20240229,141100,917662241,937,937,937,937,60
|
|
20240229,141000,917606021,937,937,937,937,100
|
|
20240229,140900,917512321,937,937,937,937,290
|
|
20240229,140800,917240591,937,937,937,935,2085
|
|
20240229,140700,915287444,937,937,937,937,1153
|
|
20240229,140600,914207083,937,937,937,937,26
|
|
20240229,140500,914182721,937,936,937,936,3593
|
|
20240229,140400,910817597,936,937,937,936,101
|
|
20240229,140300,910723060,935,938,938,935,5018
|
|
20240229,140200,906021194,939,939,939,939,1
|
|
20240229,140100,906020255,937,938,938,937,790
|
|
20240229,140000,905279825,938,938,938,935,20090
|
|
20240229,135900,886472575,939,937,939,937,1004
|
|
20240229,135800,885531819,937,938,939,937,1721
|
|
20240229,135700,883918520,939,939,939,938,1288
|
|
20240229,135600,882710075,938,938,938,938,930
|
|
20240229,135500,881837735,938,939,939,938,591
|
|
20240229,135400,881283274,939,939,939,938,774
|
|
20240229,135300,880557066,939,939,939,939,682
|
|
20240229,135200,879916668,939,939,939,939,29
|
|
20240229,135100,879889437,939,939,939,939,4
|
|
20240229,135000,879885681,940,940,940,937,613
|
|
20240229,134900,879310961,938,940,940,938,41087
|
|
20240229,134800,840702016,941,941,942,941,603
|
|
20240229,134700,840134562,941,941,941,941,760
|
|
20240229,134600,839419402,941,941,941,941,1140
|
|
20240229,134500,838346662,941,940,941,940,1744
|
|
20240229,134400,836706857,940,941,941,940,4276
|
|
20240229,134300,832684241,941,941,941,941,0
|
|
20240229,134200,832684241,941,941,941,941,117
|
|
20240229,134100,832574144,940,940,940,940,945
|
|
20240229,134000,831685844,940,940,940,940,30
|
|
20240229,133900,831657644,941,941,941,941,174
|
|
20240229,133800,831493910,941,941,941,941,99
|
|
20240229,133700,831400751,941,940,941,940,16898
|
|
20240229,133600,815516331,941,942,942,941,10731
|
|
20240229,133500,805418357,942,942,942,942,139
|
|
20240229,133400,805287419,942,942,942,942,1082
|
|
20240229,133300,804268175,942,942,942,942,13263
|
|
20240229,133200,791774429,943,945,945,943,1050
|
|
20240229,133100,790783352,945,942,945,942,13918
|
|
20240229,133000,777649158,942,943,943,942,645
|
|
20240229,132900,777041023,943,943,943,943,29
|
|
20240229,132800,777013676,943,944,944,943,82
|
|
20240229,132700,776936270,943,943,943,943,1329
|
|
20240229,132600,775683023,943,943,943,943,1005
|
|
20240229,132500,774735308,943,943,943,943,1
|
|
20240229,132400,774734365,944,944,944,944,135
|
|
20240229,132300,774606925,943,943,943,943,3689
|
|
20240229,132200,771128198,945,945,945,945,1
|
|
20240229,132100,771127253,943,944,944,943,432
|
|
20240229,132000,770719865,946,946,946,946,1500
|
|
20240229,131900,769300865,946,946,946,946,300
|
|
20240229,131800,769017065,946,945,946,943,2985
|
|
20240229,131700,766198458,946,945,946,945,23
|
|
20240229,131600,766176722,945,946,946,945,2636
|
|
20240229,131500,763685648,946,946,946,946,416
|
|
20240229,131400,763292112,946,946,946,946,1
|
|
20240229,131300,763291166,945,945,945,945,1310
|
|
20240229,131200,762053216,945,944,945,944,201
|
|
20240229,131100,761863275,945,945,945,945,6
|
|
20240229,131000,761857605,944,944,944,944,96
|
|
20240229,130900,761766981,944,944,944,944,93
|
|
20240229,130800,761679189,945,945,945,945,100
|
|
20240229,130700,761584689,943,943,943,943,0
|
|
20240229,130600,761584689,943,944,944,943,2678
|
|
20240229,130500,759057257,944,944,944,944,1319
|
|
20240229,130400,757812121,944,944,944,944,300
|
|
20240229,130300,757528921,945,945,945,945,405
|
|
20240229,130200,757146196,945,945,945,945,1
|
|
20240229,130100,757145251,946,946,946,946,2
|
|
20240229,130000,757143359,947,947,947,947,2
|
|
20240229,125900,757141465,947,947,947,947,1
|
|
20240229,125800,757140518,947,947,947,947,1
|
|
20240229,125700,757139571,944,944,944,944,2765
|
|
20240229,125600,754529411,944,944,944,944,0
|
|
20240229,125500,754529411,944,944,944,944,5500
|
|
20240229,125400,749337411,944,944,944,944,3723
|
|
20240229,125300,745822899,944,944,944,944,54
|
|
20240229,125200,745771923,947,947,947,947,1
|
|
20240229,125100,745770976,947,947,947,947,1
|
|
20240229,125000,745770029,947,947,947,947,1
|
|
20240229,124900,745769082,944,947,947,944,400
|
|
20240229,124800,745390348,948,948,948,948,149
|
|
20240229,124700,745249096,948,948,948,948,77
|
|
20240229,124600,745176100,948,948,948,948,205
|
|
20240229,124500,744981760,947,948,948,947,563
|
|
20240229,124400,744448046,948,947,948,947,648
|
|
20240229,124300,743834383,947,947,947,947,603
|
|
20240229,124200,743263342,946,946,946,946,536
|
|
20240229,124100,742756286,943,945,945,943,2000
|
|
20240229,124000,740869532,946,946,946,946,30
|
|
20240229,123900,740841152,946,946,946,946,44
|
|
20240229,123800,740799528,946,946,946,946,1
|
|
20240229,123700,740798582,946,944,946,944,4
|
|
20240229,123600,740794800,944,944,944,944,98
|
|
20240229,123500,740702288,944,944,944,944,0
|
|
20240229,123400,740702288,944,947,947,944,65
|
|
20240229,123300,740640769,947,947,947,944,111
|
|
20240229,123200,740535892,948,947,948,943,6029
|
|
20240229,123100,734843903,948,946,948,946,659
|
|
20240229,123000,734220089,947,948,948,947,44
|
|
20240229,122900,734178403,948,948,948,948,0
|
|
20240229,122800,734178403,948,948,948,948,1100
|
|
20240229,122700,733135603,948,948,948,948,0
|
|
20240229,122600,733135603,948,947,948,947,2
|
|
20240229,122500,733133708,946,947,947,946,3591
|
|
20240229,122400,729736621,948,948,948,948,1
|
|
20240229,122300,729735673,947,947,947,947,700
|
|
20240229,122200,729072773,944,945,945,944,230
|
|
20240229,122100,728855589,944,944,944,944,1000
|
|
20240229,122000,727911589,948,948,948,948,22
|
|
20240229,121900,727890733,948,947,948,945,2129
|
|
20240229,121800,725877707,947,948,948,947,887
|
|
20240229,121700,725037703,948,948,948,948,22
|
|
20240229,121600,725016847,948,947,948,947,586
|
|
20240229,121500,724461902,947,947,947,946,16
|
|
20240229,121400,724446753,947,946,947,945,632
|
|
20240229,121300,723849497,947,946,947,945,314
|
|
20240229,121200,723552751,946,946,946,946,602
|
|
20240229,121100,722983259,945,946,946,945,1101
|
|
20240229,121000,721942813,945,945,945,945,511
|
|
20240229,120900,721459918,946,946,946,946,798
|
|
20240229,120800,720705010,947,947,947,946,16
|
|
20240229,120700,720689860,946,947,947,946,265
|
|
20240229,120600,720438906,947,947,947,947,1
|
|
20240229,120500,720437959,947,947,947,947,0
|
|
20240229,120400,720437959,947,947,947,947,500
|
|
20240229,120300,719964459,947,947,947,947,2
|
|
20240229,120200,719962565,944,947,947,944,139
|
|
20240229,120100,719831284,947,947,947,947,0
|
|
20240229,120000,719831284,947,948,948,944,1893
|
|
20240229,115900,718043979,945,945,945,945,332
|
|
20240229,115800,717730239,948,948,948,948,207
|
|
20240229,115700,717534003,948,948,948,948,0
|
|
20240229,115600,717534003,948,948,948,948,0
|
|
20240229,115500,717534003,948,948,948,948,1
|
|
20240229,115400,717533055,948,948,948,948,0
|
|
20240229,115300,717533055,948,948,948,948,2
|
|
20240229,115200,717531159,947,947,947,945,10293
|
|
20240229,115100,707793462,947,947,947,947,81
|
|
20240229,115000,707716755,946,947,947,946,1328
|
|
20240229,114900,706459167,947,947,947,947,1
|
|
20240229,114800,706458220,947,947,947,946,1785
|
|
20240229,114700,704768826,947,947,947,947,294
|
|
20240229,114600,704490408,947,945,947,945,744
|
|
20240229,114500,703787053,945,946,946,945,11
|
|
20240229,114400,703776648,946,946,946,946,34
|
|
20240229,114300,703744484,944,946,946,944,1621
|
|
20240229,114200,702213615,946,945,946,945,200
|
|
20240229,114100,702024515,945,945,945,945,99
|
|
20240229,114000,701930960,945,943,945,943,5747
|
|
20240229,113900,696506330,944,942,944,942,5000
|
|
20240229,113800,691793628,940,943,943,940,9596
|
|
20240229,113700,682766624,941,943,943,941,732
|
|
20240229,113600,682077788,941,943,943,941,4151
|
|
20240229,113500,678168309,942,943,943,942,204
|
|
20240229,113400,677976069,943,943,943,943,0
|
|
20240229,113300,677976069,943,943,943,943,111
|
|
20240229,113200,677871396,943,942,943,942,949
|
|
20240229,113100,676976924,943,943,943,943,317
|
|
20240229,113000,676677993,943,943,943,942,1700
|
|
20240229,112900,675076486,943,943,943,942,40
|
|
20240229,112800,675038776,943,943,943,942,10438
|
|
20240229,112700,665204713,943,945,945,943,906
|
|
20240229,112600,664350106,945,945,945,945,5
|
|
20240229,112500,664345381,945,947,949,943,9966
|
|
20240229,112400,654888157,947,945,947,945,673
|
|
20240229,112300,654251972,943,943,943,943,1846
|
|
20240229,112200,652511194,942,942,942,942,0
|
|
20240229,112100,652511194,942,942,942,942,2903
|
|
20240229,112000,649776568,943,943,943,943,3258
|
|
20240229,111900,646704274,943,945,945,943,7714
|
|
20240229,111800,639426822,944,944,944,944,0
|
|
20240229,111700,639426822,944,943,944,943,1618
|
|
20240229,111600,637900430,943,945,945,943,2868
|
|
20240229,111500,635195531,944,945,945,944,1064
|
|
20240229,111400,634190059,945,945,945,944,947
|
|
20240229,111300,633296020,945,945,945,945,5336
|
|
20240229,111200,628253500,945,945,945,943,8246
|
|
20240229,111100,620471693,945,946,946,945,2546
|
|
20240229,111000,618065707,947,947,947,947,2
|
|
20240229,110900,618063813,945,947,947,945,6408
|
|
20240229,110800,612007591,947,949,949,947,3876
|
|
20240229,110700,608331965,952,949,952,949,519
|
|
20240229,110600,607839419,950,951,951,950,136
|
|
20240229,110500,607710183,950,951,952,950,105
|
|
20240229,110400,607610283,952,950,952,950,351
|
|
20240229,110300,607276531,951,950,951,950,10587
|
|
20240229,110200,597218880,951,951,951,951,719
|
|
20240229,110100,596535111,952,952,952,952,8
|
|
20240229,110000,596527495,952,951,952,951,40
|
|
20240229,105900,596489416,952,952,952,952,36
|
|
20240229,105800,596455144,952,952,952,952,0
|
|
20240229,105700,596455144,952,952,952,952,0
|
|
20240229,105600,596455144,952,952,952,951,1191
|
|
20240229,105500,595322312,952,951,952,951,146
|
|
20240229,105400,595183416,952,952,952,952,1
|
|
20240229,105300,595182464,952,952,952,952,1
|
|
20240229,105200,595181512,952,951,952,950,501
|
|
20240229,105100,594705409,952,951,952,951,561
|
|
20240229,105000,594171387,951,951,951,951,65
|
|
20240229,104900,594109572,951,951,951,951,2
|
|
20240229,104800,594107670,950,951,951,950,5051
|
|
20240229,104700,589308325,952,952,952,952,129
|
|
20240229,104600,589185517,951,951,951,951,600
|
|
20240229,104500,588614917,951,951,951,951,2911
|
|
20240229,104400,585846556,952,952,952,952,1027
|
|
20240229,104300,584868852,955,955,955,955,1
|
|
20240229,104200,584867897,955,955,955,951,1004
|
|
20240229,104100,583913077,955,951,955,951,204
|
|
20240229,104000,583719057,951,952,955,951,548
|
|
20240229,103900,583197893,951,952,952,950,2211
|
|
20240229,103800,581096714,952,952,952,952,2772
|
|
20240229,103700,578457770,953,954,954,953,1337
|
|
20240229,103600,577183058,955,955,955,955,366
|
|
20240229,103500,576833528,955,954,955,954,29
|
|
20240229,103400,576805838,955,955,955,955,123
|
|
20240229,103300,576688373,954,955,955,954,11794
|
|
20240229,103200,565435692,955,956,956,955,2539
|
|
20240229,103100,563010946,956,956,956,956,1211
|
|
20240229,103000,561853230,956,956,956,956,0
|
|
20240229,102900,561853230,956,956,956,956,100
|
|
20240229,102800,561757630,955,957,957,955,2580
|
|
20240229,102700,559292045,957,959,959,957,962
|
|
20240229,102600,558369764,960,959,960,959,3459
|
|
20240229,102500,555052324,960,960,960,960,1
|
|
20240229,102400,555051364,960,959,960,959,1132
|
|
20240229,102300,553965711,960,960,960,960,10229
|
|
20240229,102200,544145871,960,958,960,958,3324
|
|
20240229,102100,540955645,958,959,963,958,1027
|
|
20240229,102000,539971671,960,961,963,960,1554
|
|
20240229,101900,538479519,960,963,963,960,1037
|
|
20240229,101800,537482388,963,961,963,961,2547
|
|
20240229,101700,535030719,960,960,960,960,231
|
|
20240229,101600,534808959,960,960,960,960,40
|
|
20240229,101500,534770559,959,959,959,959,1071
|
|
20240229,101400,533743470,959,960,960,956,2293
|
|
20240229,101300,531550626,960,960,960,960,132
|
|
20240229,101200,531423906,960,958,960,956,1294
|
|
20240229,101100,530185189,961,962,962,961,8357
|
|
20240229,101000,522153922,962,964,964,961,3963
|
|
20240229,100900,518344096,964,960,964,958,2183
|
|
20240229,100800,516247332,960,959,960,958,459
|
|
20240229,100700,515807502,962,962,962,958,10
|
|
20240229,100600,515797886,958,959,962,958,5640
|
|
20240229,100500,510394702,960,960,960,960,1719
|
|
20240229,100400,508744462,960,962,962,960,1834
|
|
20240229,100300,506983736,960,962,962,959,13684
|
|
20240229,100200,493848537,962,963,963,960,2278
|
|
20240229,100100,491659463,964,963,964,963,2034
|
|
20240229,100000,489699901,964,962,964,962,1000
|
|
20240229,095900,488736481,964,963,964,963,241
|
|
20240229,095800,488504358,964,964,964,964,2
|
|
20240229,095700,488502430,964,959,965,959,10938
|
|
20240229,095600,478010920,965,965,965,960,5023
|
|
20240229,095500,473186616,966,965,968,965,7085
|
|
20240229,095400,466346372,966,969,969,965,8985
|
|
20240229,095300,457670316,972,973,973,970,6111
|
|
20240229,095200,451742203,973,978,979,973,1910
|
|
20240229,095100,449880896,978,975,979,975,211
|
|
20240229,095000,449674926,979,979,979,978,748
|
|
20240229,094900,448942736,979,979,979,975,7406
|
|
20240229,094800,441703514,979,976,979,976,3217
|
|
20240229,094700,438558274,976,979,979,976,7843
|
|
20240229,094600,430895078,978,979,979,976,10654
|
|
20240229,094500,420468740,979,973,979,970,2166
|
|
20240229,094400,418361681,970,977,979,970,4901
|
|
20240229,094300,413583256,977,983,983,977,6025
|
|
20240229,094200,407680906,983,988,990,982,24787
|
|
20240229,094100,383257019,988,980,988,978,17714
|
|
20240229,094000,365854028,978,979,980,978,11591
|
|
20240229,093900,354506202,978,969,978,969,34778
|
|
20240229,093800,320642955,968,966,968,966,3498
|
|
20240229,093700,317260891,966,966,966,966,2076
|
|
20240229,093600,315255475,966,966,966,966,7025
|
|
20240229,093500,308469325,966,966,966,964,3232
|
|
20240229,093400,305351453,966,966,966,964,1986
|
|
20240229,093300,303433536,966,961,966,961,10428
|
|
20240229,093200,293376409,956,958,962,955,8729
|
|
20240229,093100,284988199,955,954,958,954,1682
|
|
20240229,093000,283383256,954,958,958,954,996
|
|
20240229,092900,282430727,963,958,963,957,3799
|
|
20240229,092800,278783550,958,954,958,954,2575
|
|
20240229,092700,276321948,955,956,956,953,6012
|
|
20240229,092600,270581752,956,955,956,945,49128
|
|
20240229,092500,224074207,956,961,961,956,1534
|
|
20240229,092400,222605975,961,964,965,959,12175
|
|
20240229,092300,210891615,963,961,964,959,2154
|
|
20240229,092200,208817476,958,954,960,954,19707
|
|
20240229,092100,189995063,954,950,956,950,5808
|
|
20240229,092000,184460801,950,948,950,948,2420
|
|
20240229,091900,182164220,948,945,948,945,1201
|
|
20240229,091800,181027979,945,945,945,944,1709
|
|
20240229,091700,179412994,945,939,946,938,29798
|
|
20240229,091600,151411064,939,939,939,938,5158
|
|
20240229,091500,146568202,939,939,939,938,233
|
|
20240229,091400,146349420,939,939,939,938,967
|
|
20240229,091300,145441460,939,940,940,938,622
|
|
20240229,091200,144856932,940,938,940,937,3562
|
|
20240229,091100,141513688,938,937,938,937,275
|
|
20240229,091000,141256008,937,936,939,935,1858
|
|
20240229,090900,139516306,936,936,938,931,9815
|
|
20240229,090800,130334011,931,932,932,931,11037
|
|
20240229,090700,120052770,936,934,936,931,10550
|
|
20240229,090600,110202327,931,932,934,930,8708
|
|
20240229,090500,102098782,931,936,936,931,36795
|
|
20240229,090400,67760793,936,939,939,935,2151
|
|
20240229,090300,65745704,935,936,939,934,13894
|
|
20240229,090200,52766965,934,941,941,934,4359
|
|
20240229,090100,48687223,940,938,942,931,16801
|
|
20240229,090000,32957856,938,948,948,938,34697
|