603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190000,86659641,743,743,743,743,1542
|
|
20240228,185900,86659641,743,743,743,743,0
|
|
20240228,185800,86659641,743,743,743,743,0
|
|
20240228,185700,86659641,743,743,743,743,0
|
|
20240228,185600,86659641,743,743,743,743,0
|
|
20240228,185500,86659641,743,743,743,743,0
|
|
20240228,185400,86659641,743,743,743,743,0
|
|
20240228,185300,86659641,743,743,743,743,0
|
|
20240228,185200,86659641,743,743,743,743,0
|
|
20240228,185100,86659641,743,743,743,743,0
|
|
20240228,185000,86659641,743,743,743,743,0
|
|
20240228,184900,86659641,743,743,743,743,0
|
|
20240228,184800,86659641,743,743,743,743,0
|
|
20240228,184700,86659641,743,743,743,743,0
|
|
20240228,184600,86659641,743,743,743,743,0
|
|
20240228,184500,86659641,743,743,743,743,0
|
|
20240228,184400,86659641,743,743,743,743,0
|
|
20240228,184300,86659641,743,743,743,743,0
|
|
20240228,184200,86659641,743,743,743,743,0
|
|
20240228,184100,86659641,743,743,743,743,0
|
|
20240228,184000,86659641,743,743,743,743,0
|
|
20240228,183900,86659641,743,743,743,743,0
|
|
20240228,183800,86659641,743,743,743,743,0
|
|
20240228,183700,86659641,743,743,743,743,0
|
|
20240228,183600,86659641,743,743,743,743,0
|
|
20240228,183500,86659641,743,743,743,743,0
|
|
20240228,183400,86659641,743,743,743,743,0
|
|
20240228,183300,86659641,743,743,743,743,0
|
|
20240228,183200,86659641,743,743,743,743,0
|
|
20240228,183100,86659641,743,743,743,743,0
|
|
20240228,183000,86659641,743,743,743,743,1542
|
|
20240228,182900,86659641,743,743,743,743,0
|
|
20240228,182800,86659641,743,743,743,743,0
|
|
20240228,182700,86659641,743,743,743,743,0
|
|
20240228,182600,86659641,743,743,743,743,0
|
|
20240228,182500,86659641,743,743,743,743,0
|
|
20240228,182400,86659641,743,743,743,743,0
|
|
20240228,182300,86659641,743,743,743,743,0
|
|
20240228,182200,86659641,743,743,743,743,0
|
|
20240228,182100,86659641,743,743,743,743,0
|
|
20240228,182000,86659641,743,743,743,743,0
|
|
20240228,181900,86659641,743,743,743,743,0
|
|
20240228,181800,86659641,743,743,743,743,0
|
|
20240228,181700,86659641,743,743,743,743,0
|
|
20240228,181600,86659641,743,743,743,743,0
|
|
20240228,181500,86659641,743,743,743,743,0
|
|
20240228,181400,86659641,743,743,743,743,0
|
|
20240228,181300,86659641,743,743,743,743,0
|
|
20240228,181200,86659641,743,743,743,743,0
|
|
20240228,181100,86659641,743,743,743,743,0
|
|
20240228,181000,86659641,743,743,743,743,0
|
|
20240228,180900,86659641,743,743,743,743,0
|
|
20240228,180800,86659641,743,743,743,743,0
|
|
20240228,180700,86659641,743,743,743,743,0
|
|
20240228,180600,86659641,743,743,743,743,0
|
|
20240228,180500,86659641,743,743,743,743,0
|
|
20240228,180400,86659641,743,743,743,743,0
|
|
20240228,180300,86659641,743,743,743,743,0
|
|
20240228,180200,86659641,743,743,743,743,0
|
|
20240228,180100,86659641,743,743,743,743,0
|
|
20240228,180000,86659641,743,743,743,743,1542
|
|
20240228,175900,86659641,743,743,743,743,0
|
|
20240228,175800,86659641,743,743,743,743,0
|
|
20240228,175700,86659641,743,743,743,743,0
|
|
20240228,175600,86659641,743,743,743,743,0
|
|
20240228,175500,86659641,743,743,743,743,0
|
|
20240228,175400,86659641,743,743,743,743,0
|
|
20240228,175300,86659641,743,743,743,743,0
|
|
20240228,175200,86659641,743,743,743,743,0
|
|
20240228,175100,86659641,743,743,743,743,0
|
|
20240228,175000,86659641,743,743,743,743,0
|
|
20240228,174900,86659641,743,743,743,743,0
|
|
20240228,174800,86659641,743,743,743,743,0
|
|
20240228,174700,86659641,743,743,743,743,0
|
|
20240228,174600,86659641,743,743,743,743,0
|
|
20240228,174500,86659641,743,743,743,743,0
|
|
20240228,174400,86659641,743,743,743,743,0
|
|
20240228,174300,86659641,743,743,743,743,0
|
|
20240228,174200,86659641,743,743,743,743,0
|
|
20240228,174100,86659641,743,743,743,743,0
|
|
20240228,174000,86659641,743,743,743,743,0
|
|
20240228,173900,86659641,743,743,743,743,0
|
|
20240228,173800,86659641,743,743,743,743,0
|
|
20240228,173700,86659641,743,743,743,743,0
|
|
20240228,173600,86659641,743,743,743,743,0
|
|
20240228,173500,86659641,743,743,743,743,0
|
|
20240228,173400,86659641,743,743,743,743,0
|
|
20240228,173300,86659641,743,743,743,743,0
|
|
20240228,173200,86659641,743,743,743,743,0
|
|
20240228,173100,86659641,743,743,743,743,0
|
|
20240228,173000,86659641,743,743,743,743,1542
|
|
20240228,172900,86659641,743,743,743,743,0
|
|
20240228,172800,86659641,743,743,743,743,0
|
|
20240228,172700,86659641,743,743,743,743,0
|
|
20240228,172600,86659641,743,743,743,743,0
|
|
20240228,172500,86659641,743,743,743,743,0
|
|
20240228,172400,86659641,743,743,743,743,0
|
|
20240228,172300,86659641,743,743,743,743,0
|
|
20240228,172200,86659641,743,743,743,743,0
|
|
20240228,172100,86659641,743,743,743,743,0
|
|
20240228,172000,86659641,743,743,743,743,0
|
|
20240228,171900,86659641,743,743,743,743,0
|
|
20240228,171800,86659641,743,743,743,743,0
|
|
20240228,171700,86659641,743,743,743,743,0
|
|
20240228,171600,86659641,743,743,743,743,0
|
|
20240228,171500,86659641,743,743,743,743,0
|
|
20240228,171400,86659641,743,743,743,743,0
|
|
20240228,171300,86659641,743,743,743,743,0
|
|
20240228,171200,86659641,743,743,743,743,0
|
|
20240228,171100,86659641,743,743,743,743,0
|
|
20240228,171000,86659641,743,743,743,743,0
|
|
20240228,170900,86659641,743,743,743,743,0
|
|
20240228,170800,86659641,743,743,743,743,0
|
|
20240228,170700,86659641,743,743,743,743,0
|
|
20240228,170600,86659641,743,743,743,743,0
|
|
20240228,170500,86659641,743,743,743,743,0
|
|
20240228,170400,86659641,743,743,743,743,0
|
|
20240228,170300,86659641,743,743,743,743,0
|
|
20240228,170200,86659641,743,743,743,743,0
|
|
20240228,170100,86659641,743,743,743,743,0
|
|
20240228,170000,86659641,743,743,743,743,1542
|
|
20240228,165900,86659641,743,743,743,743,0
|
|
20240228,165800,86659641,743,743,743,743,0
|
|
20240228,165700,86659641,743,743,743,743,0
|
|
20240228,165600,86659641,743,743,743,743,0
|
|
20240228,165500,86659641,743,743,743,743,0
|
|
20240228,165400,86659641,743,743,743,743,0
|
|
20240228,165300,86659641,743,743,743,743,0
|
|
20240228,165200,86659641,743,743,743,743,0
|
|
20240228,165100,86659641,743,743,743,743,0
|
|
20240228,165000,86659641,743,743,743,743,0
|
|
20240228,164900,86659641,743,743,743,743,0
|
|
20240228,164800,86659641,743,743,743,743,0
|
|
20240228,164700,86659641,743,743,743,743,0
|
|
20240228,164600,86659641,743,743,743,743,0
|
|
20240228,164500,86659641,743,743,743,743,0
|
|
20240228,164400,86659641,743,743,743,743,0
|
|
20240228,164300,86659641,743,743,743,743,0
|
|
20240228,164200,86659641,743,743,743,743,0
|
|
20240228,164100,86659641,743,743,743,743,0
|
|
20240228,164000,86659641,743,743,743,743,0
|
|
20240228,163900,86659641,743,743,743,743,0
|
|
20240228,163800,86659641,743,743,743,743,0
|
|
20240228,163700,86659641,743,743,743,743,0
|
|
20240228,163600,86659641,743,743,743,743,0
|
|
20240228,163500,86659641,743,743,743,743,0
|
|
20240228,163400,86659641,743,743,743,743,0
|
|
20240228,163300,86659641,743,743,743,743,0
|
|
20240228,163200,86659641,743,743,743,743,0
|
|
20240228,163100,86659641,743,743,743,743,0
|
|
20240228,163000,86659641,743,743,743,743,1542
|
|
20240228,162900,86659641,743,743,743,743,0
|
|
20240228,162800,86659641,743,743,743,743,0
|
|
20240228,162700,86659641,743,743,743,743,0
|
|
20240228,162600,86659641,743,743,743,743,0
|
|
20240228,162500,86659641,743,743,743,743,0
|
|
20240228,162400,86659641,743,743,743,743,0
|
|
20240228,162300,86659641,743,743,743,743,0
|
|
20240228,162200,86659641,743,743,743,743,0
|
|
20240228,162100,86659641,743,743,743,743,0
|
|
20240228,162000,86659641,743,743,743,743,0
|
|
20240228,161900,86659641,743,743,743,743,0
|
|
20240228,161800,86659641,743,743,743,743,0
|
|
20240228,161700,86659641,743,743,743,743,0
|
|
20240228,161600,86659641,743,743,743,743,0
|
|
20240228,161500,86659641,743,743,743,743,0
|
|
20240228,161400,86659641,743,743,743,743,0
|
|
20240228,161300,86659641,743,743,743,743,0
|
|
20240228,161200,86659641,743,743,743,743,0
|
|
20240228,161100,86659641,743,743,743,743,0
|
|
20240228,161000,86659641,743,743,743,743,0
|
|
20240228,160900,86659641,743,743,743,743,0
|
|
20240228,160800,86659641,743,743,743,743,0
|
|
20240228,160700,86659641,743,743,743,743,0
|
|
20240228,160600,86659641,743,743,743,743,0
|
|
20240228,160500,86659641,743,743,743,743,0
|
|
20240228,160400,86659641,743,743,743,743,0
|
|
20240228,160300,86659641,743,743,743,743,0
|
|
20240228,160200,86659641,743,743,743,743,0
|
|
20240228,160100,86659641,743,743,743,743,0
|
|
20240228,160000,86659641,743,743,743,743,1542
|
|
20240228,155900,86659641,743,743,743,743,0
|
|
20240228,155800,86659641,743,743,743,743,0
|
|
20240228,155700,86659641,743,743,743,743,0
|
|
20240228,155600,86659641,743,743,743,743,0
|
|
20240228,155500,86659641,743,743,743,743,0
|
|
20240228,155400,86659641,743,743,743,743,0
|
|
20240228,155300,86659641,743,743,743,743,0
|
|
20240228,155200,86659641,743,743,743,743,0
|
|
20240228,155100,86659641,743,743,743,743,0
|
|
20240228,155000,86659641,743,743,743,743,0
|
|
20240228,154900,86659641,743,743,743,743,0
|
|
20240228,154800,86659641,743,743,743,743,0
|
|
20240228,154700,86659641,743,743,743,743,0
|
|
20240228,154600,86659641,743,743,743,743,0
|
|
20240228,154500,86659641,743,743,743,743,0
|
|
20240228,154400,86659641,743,743,743,743,0
|
|
20240228,154300,86659641,743,743,743,743,0
|
|
20240228,154200,86659641,743,743,743,743,0
|
|
20240228,154100,86659641,743,743,743,743,0
|
|
20240228,154000,86659641,743,743,743,743,0
|
|
20240228,153900,86659641,743,743,743,743,0
|
|
20240228,153800,86659641,743,743,743,743,0
|
|
20240228,153700,86659641,743,743,743,743,0
|
|
20240228,153600,86659641,743,743,743,743,0
|
|
20240228,153500,86659641,743,743,743,743,0
|
|
20240228,153400,86659641,743,743,743,743,0
|
|
20240228,153300,86659641,743,743,743,743,0
|
|
20240228,153200,86659641,743,743,743,743,0
|
|
20240228,153100,86659641,743,743,743,743,0
|
|
20240228,153000,86659641,743,743,743,743,3084
|
|
20240228,152900,85513935,747,747,747,747,0
|
|
20240228,152800,85513935,747,747,747,747,0
|
|
20240228,152700,85513935,747,747,747,747,0
|
|
20240228,152600,85513935,747,747,747,747,0
|
|
20240228,152500,85513935,747,747,747,747,0
|
|
20240228,152400,85513935,747,747,747,747,0
|
|
20240228,152300,85513935,747,747,747,747,0
|
|
20240228,152200,85513935,747,747,747,747,0
|
|
20240228,152100,85513935,747,747,747,747,0
|
|
20240228,152000,85513935,747,747,747,747,0
|
|
20240228,151900,85513935,747,747,747,747,0
|
|
20240228,151800,85513935,747,747,747,747,0
|
|
20240228,151700,85513935,747,746,747,746,26
|
|
20240228,151600,85494537,747,746,747,746,23
|
|
20240228,151500,85477378,747,746,747,746,23
|
|
20240228,151400,85460219,746,746,746,746,268
|
|
20240228,151300,85260291,745,745,745,745,24
|
|
20240228,151200,85242411,745,745,745,745,11
|
|
20240228,151100,85234216,747,747,747,747,0
|
|
20240228,151000,85234216,747,747,747,747,0
|
|
20240228,150900,85234216,747,747,747,747,0
|
|
20240228,150800,85234216,747,747,747,747,1
|
|
20240228,150700,85233469,746,746,747,746,13
|
|
20240228,150600,85223770,747,747,747,747,0
|
|
20240228,150500,85223770,747,747,747,747,0
|
|
20240228,150400,85223770,747,747,747,747,0
|
|
20240228,150300,85223770,747,747,747,747,0
|
|
20240228,150200,85223770,747,747,747,747,0
|
|
20240228,150100,85223770,747,747,747,747,0
|
|
20240228,150000,85223770,747,747,747,747,0
|
|
20240228,145900,85223770,747,747,747,747,0
|
|
20240228,145800,85223770,747,747,747,747,118
|
|
20240228,145700,85135624,747,747,747,747,0
|
|
20240228,145600,85135624,747,747,747,747,0
|
|
20240228,145500,85135624,747,747,747,747,3
|
|
20240228,145400,85133383,747,747,747,747,0
|
|
20240228,145300,85133383,747,747,747,747,0
|
|
20240228,145200,85133383,747,747,747,747,1
|
|
20240228,145100,85132636,745,745,745,745,2
|
|
20240228,145000,85131146,745,745,745,745,0
|
|
20240228,144900,85131146,745,745,745,745,2
|
|
20240228,144800,85129656,747,747,747,747,12
|
|
20240228,144700,85120692,747,747,747,744,24
|
|
20240228,144600,85102790,745,745,745,745,0
|
|
20240228,144500,85102790,745,745,747,745,17
|
|
20240228,144400,85090119,747,747,747,747,0
|
|
20240228,144300,85090119,747,747,747,747,0
|
|
20240228,144200,85090119,747,747,747,747,8
|
|
20240228,144100,85084143,747,747,747,747,0
|
|
20240228,144000,85084143,747,747,747,747,0
|
|
20240228,143900,85084143,747,743,748,743,669
|
|
20240228,143800,84586295,744,743,744,743,5
|
|
20240228,143700,84582579,744,743,744,743,4
|
|
20240228,143600,84579605,744,743,744,743,39
|
|
20240228,143500,84550591,744,743,744,743,34
|
|
20240228,143400,84525296,744,744,744,744,0
|
|
20240228,143300,84525296,744,744,744,744,0
|
|
20240228,143200,84525296,744,744,744,744,0
|
|
20240228,143100,84525296,744,744,744,744,0
|
|
20240228,143000,84525296,744,744,744,744,0
|
|
20240228,142900,84525296,744,743,744,742,5
|
|
20240228,142800,84521581,743,743,743,743,113
|
|
20240228,142700,84437622,743,743,743,743,0
|
|
20240228,142600,84437622,743,743,743,743,0
|
|
20240228,142500,84437622,743,743,743,743,0
|
|
20240228,142400,84437622,743,743,743,743,0
|
|
20240228,142300,84437622,743,743,743,743,1
|
|
20240228,142200,84436879,744,744,744,744,0
|
|
20240228,142100,84436879,744,744,744,744,0
|
|
20240228,142000,84436879,744,744,744,744,0
|
|
20240228,141900,84436879,744,744,744,744,0
|
|
20240228,141800,84436879,744,744,744,744,0
|
|
20240228,141700,84436879,744,744,744,744,0
|
|
20240228,141600,84436879,744,744,744,744,0
|
|
20240228,141500,84436879,744,744,744,744,0
|
|
20240228,141400,84436879,744,744,744,744,0
|
|
20240228,141300,84436879,744,744,744,744,0
|
|
20240228,141200,84436879,744,744,744,744,0
|
|
20240228,141100,84436879,744,744,744,744,0
|
|
20240228,141000,84436879,744,744,744,744,0
|
|
20240228,140900,84436879,744,744,744,744,56
|
|
20240228,140800,84395215,744,744,744,744,0
|
|
20240228,140700,84395215,744,744,744,744,140
|
|
20240228,140600,84291055,744,744,744,744,607
|
|
20240228,140500,83839447,749,743,749,743,26872
|
|
20240228,140400,63736981,743,743,743,743,0
|
|
20240228,140300,63736981,743,743,743,743,0
|
|
20240228,140200,63736981,743,743,743,743,684
|
|
20240228,140100,63228769,743,742,743,742,170
|
|
20240228,140000,63102489,742,742,742,742,0
|
|
20240228,135900,63102489,742,742,742,742,1
|
|
20240228,135800,63101747,743,742,743,742,592
|
|
20240228,135700,62662232,742,741,742,741,93
|
|
20240228,135600,62593318,741,741,741,741,153
|
|
20240228,135500,62479945,741,740,741,740,460
|
|
20240228,135400,62139231,741,741,741,741,0
|
|
20240228,135300,62139231,741,741,741,741,0
|
|
20240228,135200,62139231,741,740,741,740,1230
|
|
20240228,135100,61228617,740,740,740,740,0
|
|
20240228,135000,61228617,740,740,740,740,65
|
|
20240228,134900,61180517,740,740,740,740,0
|
|
20240228,134800,61180517,740,740,740,740,0
|
|
20240228,134700,61180517,740,740,740,740,594
|
|
20240228,134600,60740957,740,737,740,737,180
|
|
20240228,134500,60608234,737,737,737,737,755
|
|
20240228,134400,60051799,737,737,737,737,0
|
|
20240228,134300,60051799,737,737,737,737,0
|
|
20240228,134200,60051799,737,737,737,737,1482
|
|
20240228,134100,58959565,737,737,737,737,1919
|
|
20240228,134000,57545262,736,737,737,736,1948
|
|
20240228,133900,56109615,736,736,736,736,74
|
|
20240228,133800,56055151,736,736,737,736,1936
|
|
20240228,133700,54628437,736,736,736,736,43
|
|
20240228,133600,54596789,737,736,737,736,1037
|
|
20240228,133500,53833556,736,736,736,736,67
|
|
20240228,133400,53784244,736,736,736,736,3
|
|
20240228,133300,53782036,736,735,736,735,1850
|
|
20240228,133200,52420437,735,735,735,735,0
|
|
20240228,133100,52420437,735,735,735,735,1
|
|
20240228,133000,52419702,735,735,735,735,6
|
|
20240228,132900,52415292,736,736,736,736,19
|
|
20240228,132800,52401308,733,733,733,733,170
|
|
20240228,132700,52276698,733,733,733,733,555
|
|
20240228,132600,51869883,733,733,733,733,1
|
|
20240228,132500,51869150,733,733,733,733,21
|
|
20240228,132400,51853757,733,732,733,732,550
|
|
20240228,132300,51450677,732,732,732,732,0
|
|
20240228,132200,51450677,732,732,732,732,0
|
|
20240228,132100,51450677,732,732,732,732,0
|
|
20240228,132000,51450677,732,732,732,732,780
|
|
20240228,131900,50879717,731,731,731,731,10
|
|
20240228,131800,50872407,731,731,731,731,888
|
|
20240228,131700,50223279,730,730,730,730,0
|
|
20240228,131600,50223279,730,730,730,730,200
|
|
20240228,131500,50077279,731,731,731,731,0
|
|
20240228,131400,50077279,731,731,731,731,0
|
|
20240228,131300,50077279,731,731,731,731,10004
|
|
20240228,131200,42764355,731,731,731,731,267
|
|
20240228,131100,42569178,731,732,732,731,709
|
|
20240228,131000,42050698,732,733,733,732,20
|
|
20240228,130900,42036042,733,733,733,733,0
|
|
20240228,130800,42036042,733,733,733,733,0
|
|
20240228,130700,42036042,733,733,733,733,0
|
|
20240228,130600,42036042,733,733,733,733,0
|
|
20240228,130500,42036042,733,733,733,733,371
|
|
20240228,130400,41764099,733,733,733,733,0
|
|
20240228,130300,41764099,733,733,733,733,17
|
|
20240228,130200,41751638,733,733,733,733,8
|
|
20240228,130100,41745774,733,733,733,733,1
|
|
20240228,130000,41745041,732,732,732,732,0
|
|
20240228,125900,41745041,732,732,732,732,122
|
|
20240228,125800,41655737,732,732,732,732,0
|
|
20240228,125700,41655737,732,732,732,732,0
|
|
20240228,125600,41655737,732,732,732,732,0
|
|
20240228,125500,41655737,732,732,732,732,0
|
|
20240228,125400,41655737,732,732,732,732,0
|
|
20240228,125300,41655737,732,732,732,732,4
|
|
20240228,125200,41652809,732,734,734,732,116
|
|
20240228,125100,41567792,733,733,733,733,0
|
|
20240228,125000,41567792,733,733,733,733,0
|
|
20240228,124900,41567792,733,733,733,733,0
|
|
20240228,124800,41567792,733,733,733,733,0
|
|
20240228,124700,41567792,733,733,733,733,0
|
|
20240228,124600,41567792,733,733,733,733,8
|
|
20240228,124500,41561928,736,736,736,736,0
|
|
20240228,124400,41561928,736,736,736,736,0
|
|
20240228,124300,41561928,736,736,736,736,0
|
|
20240228,124200,41561928,736,736,736,736,0
|
|
20240228,124100,41561928,736,736,736,736,0
|
|
20240228,124000,41561928,736,733,736,733,7
|
|
20240228,123900,41556791,733,733,733,733,3
|
|
20240228,123800,41554592,736,735,736,735,90
|
|
20240228,123700,41488371,736,736,736,736,0
|
|
20240228,123600,41488371,736,736,736,736,0
|
|
20240228,123500,41488371,736,736,736,736,0
|
|
20240228,123400,41488371,736,733,736,733,8
|
|
20240228,123300,41482504,732,732,732,732,259
|
|
20240228,123200,41292916,732,732,732,732,50
|
|
20240228,123100,41256316,732,732,732,732,0
|
|
20240228,123000,41256316,732,732,732,732,0
|
|
20240228,122900,41256316,732,732,732,732,0
|
|
20240228,122800,41256316,732,732,732,732,8
|
|
20240228,122700,41250460,732,732,732,732,10
|
|
20240228,122600,41243140,732,732,732,732,218
|
|
20240228,122500,41083564,728,731,731,728,5000
|
|
20240228,122400,37430557,730,733,733,730,10000
|
|
20240228,122300,30117238,733,733,733,733,0
|
|
20240228,122200,30117238,733,733,733,733,0
|
|
20240228,122100,30117238,733,733,733,733,0
|
|
20240228,122000,30117238,733,733,733,733,0
|
|
20240228,121900,30117238,733,733,733,733,0
|
|
20240228,121800,30117238,733,733,733,733,0
|
|
20240228,121700,30117238,733,733,733,733,0
|
|
20240228,121600,30117238,733,733,733,733,0
|
|
20240228,121500,30117238,733,733,733,733,10
|
|
20240228,121400,30109908,734,734,734,734,33
|
|
20240228,121300,30085686,739,739,739,739,0
|
|
20240228,121200,30085686,739,739,739,739,0
|
|
20240228,121100,30085686,739,735,739,735,2
|
|
20240228,121000,30084212,733,735,735,733,29
|
|
20240228,120900,30062937,735,732,735,732,85
|
|
20240228,120800,30000522,732,733,733,732,463
|
|
20240228,120700,29661339,733,736,736,733,628
|
|
20240228,120600,29199852,736,736,736,736,11
|
|
20240228,120500,29191756,736,740,740,736,281
|
|
20240228,120400,28983856,740,740,740,740,15
|
|
20240228,120300,28972756,740,740,740,740,0
|
|
20240228,120200,28972756,740,740,740,740,0
|
|
20240228,120100,28972756,740,740,740,740,0
|
|
20240228,120000,28972756,740,740,740,740,0
|
|
20240228,115900,28972756,740,740,740,740,1
|
|
20240228,115800,28972016,736,736,736,736,0
|
|
20240228,115700,28972016,736,736,736,736,0
|
|
20240228,115600,28972016,736,736,736,736,0
|
|
20240228,115500,28972016,736,736,736,736,856
|
|
20240228,115400,28342000,740,740,740,740,1
|
|
20240228,115300,28341260,741,741,741,741,3
|
|
20240228,115200,28339037,737,737,737,737,144
|
|
20240228,115100,28232909,741,741,741,741,0
|
|
20240228,115000,28232909,741,741,741,741,0
|
|
20240228,114900,28232909,741,741,741,741,0
|
|
20240228,114800,28232909,741,741,741,741,0
|
|
20240228,114700,28232909,741,741,741,741,0
|
|
20240228,114600,28232909,741,740,741,740,100
|
|
20240228,114500,28158892,741,741,741,741,0
|
|
20240228,114400,28158892,741,741,741,741,0
|
|
20240228,114300,28158892,741,741,741,741,0
|
|
20240228,114200,28158892,741,741,741,741,1
|
|
20240228,114100,28158151,737,737,737,737,0
|
|
20240228,114000,28158151,737,737,737,737,0
|
|
20240228,113900,28158151,737,737,737,737,0
|
|
20240228,113800,28158151,737,737,737,737,14
|
|
20240228,113700,28147833,737,738,738,737,7
|
|
20240228,113600,28142668,741,741,741,741,0
|
|
20240228,113500,28142668,741,741,741,741,0
|
|
20240228,113400,28142668,741,739,741,739,20
|
|
20240228,113300,28127884,739,739,739,739,0
|
|
20240228,113200,28127884,739,739,739,739,0
|
|
20240228,113100,28127884,739,739,739,739,0
|
|
20240228,113000,28127884,739,739,739,739,0
|
|
20240228,112900,28127884,739,739,739,739,0
|
|
20240228,112800,28127884,739,739,739,739,1
|
|
20240228,112700,28127145,739,739,739,739,2
|
|
20240228,112600,28125667,737,737,737,737,0
|
|
20240228,112500,28125667,737,737,737,737,0
|
|
20240228,112400,28125667,737,737,737,737,0
|
|
20240228,112300,28125667,737,737,737,737,0
|
|
20240228,112200,28125667,737,737,737,737,0
|
|
20240228,112100,28125667,737,737,737,737,0
|
|
20240228,112000,28125667,737,737,737,737,0
|
|
20240228,111900,28125667,737,737,737,737,0
|
|
20240228,111800,28125667,737,737,737,737,0
|
|
20240228,111700,28125667,737,737,737,737,0
|
|
20240228,111600,28125667,737,737,737,737,9
|
|
20240228,111500,28119034,738,738,738,738,0
|
|
20240228,111400,28119034,738,737,738,737,73
|
|
20240228,111300,28065173,737,737,737,737,17
|
|
20240228,111200,28052644,737,739,739,737,77
|
|
20240228,111100,27995753,739,739,739,739,100
|
|
20240228,111000,27921853,740,740,740,740,0
|
|
20240228,110900,27921853,740,740,740,740,0
|
|
20240228,110800,27921853,740,740,740,740,1
|
|
20240228,110700,27921113,739,739,739,739,0
|
|
20240228,110600,27921113,739,739,739,739,1
|
|
20240228,110500,27920374,740,740,740,740,0
|
|
20240228,110400,27920374,740,740,740,740,0
|
|
20240228,110300,27920374,740,740,740,740,3
|
|
20240228,110200,27918154,737,739,739,737,124
|
|
20240228,110100,27826730,742,742,742,742,0
|
|
20240228,110000,27826730,742,742,742,742,0
|
|
20240228,105900,27826730,742,742,742,742,0
|
|
20240228,105800,27826730,742,742,742,742,0
|
|
20240228,105700,27826730,742,742,742,742,8
|
|
20240228,105600,27820794,742,742,742,742,0
|
|
20240228,105500,27820794,742,741,742,741,5
|
|
20240228,105400,27817086,741,740,741,740,7
|
|
20240228,105300,27811905,740,739,740,739,55
|
|
20240228,105200,27771214,740,740,740,740,229
|
|
20240228,105100,27601754,740,740,740,740,10
|
|
20240228,105000,27594354,740,740,740,740,10
|
|
20240228,104900,27586954,740,740,740,740,0
|
|
20240228,104800,27586954,740,740,740,740,0
|
|
20240228,104700,27586954,740,740,740,740,0
|
|
20240228,104600,27586954,740,740,740,740,0
|
|
20240228,104500,27586954,740,740,740,740,0
|
|
20240228,104400,27586954,740,740,740,740,0
|
|
20240228,104300,27586954,740,740,740,740,0
|
|
20240228,104200,27586954,740,740,740,740,13
|
|
20240228,104100,27577334,740,740,740,740,0
|
|
20240228,104000,27577334,740,740,740,740,0
|
|
20240228,103900,27577334,740,740,740,740,0
|
|
20240228,103800,27577334,740,740,740,740,0
|
|
20240228,103700,27577334,740,740,740,740,0
|
|
20240228,103600,27577334,740,740,740,740,0
|
|
20240228,103500,27577334,740,740,740,740,0
|
|
20240228,103400,27577334,740,740,740,740,0
|
|
20240228,103300,27577334,740,740,740,740,0
|
|
20240228,103200,27577334,740,740,740,740,0
|
|
20240228,103100,27577334,740,740,740,740,0
|
|
20240228,103000,27577334,740,740,740,740,0
|
|
20240228,102900,27577334,740,740,740,740,0
|
|
20240228,102800,27577334,740,740,740,740,1
|
|
20240228,102700,27576594,740,740,740,740,0
|
|
20240228,102600,27576594,740,740,740,740,12
|
|
20240228,102500,27567714,740,740,740,740,0
|
|
20240228,102400,27567714,740,740,740,740,0
|
|
20240228,102300,27567714,740,740,740,740,0
|
|
20240228,102200,27567714,740,740,740,740,0
|
|
20240228,102100,27567714,740,740,740,740,0
|
|
20240228,102000,27567714,740,740,740,740,0
|
|
20240228,101900,27567714,740,740,740,740,5
|
|
20240228,101800,27564014,740,740,740,740,0
|
|
20240228,101700,27564014,740,740,740,740,0
|
|
20240228,101600,27564014,740,740,740,740,0
|
|
20240228,101500,27564014,740,740,740,740,1
|
|
20240228,101400,27563274,741,741,741,741,0
|
|
20240228,101300,27563274,741,741,741,741,0
|
|
20240228,101200,27563274,741,741,741,741,0
|
|
20240228,101100,27563274,741,741,741,741,0
|
|
20240228,101000,27563274,741,741,741,741,0
|
|
20240228,100900,27563274,741,741,741,741,0
|
|
20240228,100800,27563274,741,741,741,741,1
|
|
20240228,100700,27562533,737,737,737,737,0
|
|
20240228,100600,27562533,737,737,737,737,11
|
|
20240228,100500,27554426,741,741,741,741,1
|
|
20240228,100400,27553685,741,741,741,741,23
|
|
20240228,100300,27536642,741,741,741,741,10
|
|
20240228,100200,27529232,737,737,737,737,0
|
|
20240228,100100,27529232,737,737,737,737,0
|
|
20240228,100000,27529232,737,737,737,737,0
|
|
20240228,095900,27529232,737,737,737,737,579
|
|
20240228,095800,27102509,737,736,737,736,13154
|
|
20240228,095700,17408764,736,736,736,736,15000
|
|
20240228,095600,6368764,734,735,735,734,56
|
|
20240228,095500,6327653,735,735,735,735,53
|
|
20240228,095400,6288698,735,736,736,735,1359
|
|
20240228,095300,5288486,736,737,737,736,70
|
|
20240228,095200,5236898,737,737,737,737,0
|
|
20240228,095100,5236898,737,737,737,737,0
|
|
20240228,095000,5236898,737,736,737,736,2
|
|
20240228,094900,5235425,736,736,737,736,11
|
|
20240228,094800,5227328,736,740,741,736,27
|
|
20240228,094700,5207413,742,736,742,736,100
|
|
20240228,094600,5133807,742,742,742,742,0
|
|
20240228,094500,5133807,742,742,742,742,0
|
|
20240228,094400,5133807,742,742,742,742,1
|
|
20240228,094300,5133065,736,737,737,736,954
|
|
20240228,094200,4430822,744,743,744,736,2243
|
|
20240228,094100,2771588,743,743,743,743,0
|
|
20240228,094000,2771588,743,743,743,743,0
|
|
20240228,093900,2771588,743,743,743,743,0
|
|
20240228,093800,2771588,743,739,744,736,532
|
|
20240228,093700,2377654,743,743,743,743,10
|
|
20240228,093600,2370224,743,744,744,743,32
|
|
20240228,093500,2346417,744,744,744,744,507
|
|
20240228,093400,1969209,744,744,744,744,1
|
|
20240228,093300,1968465,742,742,742,742,0
|
|
20240228,093200,1968465,742,744,744,742,80
|
|
20240228,093100,1908969,744,744,744,744,16
|
|
20240228,093000,1897065,744,742,744,742,15
|
|
20240228,092900,1885926,744,744,744,744,100
|
|
20240228,092800,1811526,744,744,744,744,0
|
|
20240228,092700,1811526,744,744,744,744,1
|
|
20240228,092600,1810782,742,742,742,742,0
|
|
20240228,092500,1810782,742,742,742,742,5
|
|
20240228,092400,1807072,742,742,742,742,22
|
|
20240228,092300,1790748,742,742,742,742,32
|
|
20240228,092200,1767004,742,742,742,742,468
|
|
20240228,092100,1419748,742,742,742,742,0
|
|
20240228,092000,1419748,742,742,742,742,0
|
|
20240228,091900,1419748,742,742,742,740,4
|
|
20240228,091800,1416783,742,742,742,742,0
|
|
20240228,091700,1416783,742,742,742,742,0
|
|
20240228,091600,1416783,742,742,742,742,365
|
|
20240228,091500,1145953,742,742,742,742,17
|
|
20240228,091400,1133339,743,743,743,743,0
|
|
20240228,091300,1133339,743,743,743,743,5
|
|
20240228,091200,1129624,743,743,743,743,7
|
|
20240228,091100,1124423,744,744,744,744,0
|
|
20240228,091000,1124423,744,744,744,744,0
|
|
20240228,090900,1124423,744,739,744,739,9
|
|
20240228,090800,1117763,740,740,740,740,111
|
|
20240228,090700,1035623,741,742,742,741,138
|
|
20240228,090600,933228,743,743,743,743,0
|
|
20240228,090500,933228,743,743,743,743,0
|
|
20240228,090400,933228,743,743,743,743,0
|
|
20240228,090300,933228,743,743,743,743,0
|
|
20240228,090200,933228,743,743,743,743,0
|
|
20240228,090100,933228,743,740,743,731,434
|
|
20240228,090000,612232,743,743,743,743,824
|