604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190100,229547023,338,338,338,338,11515
|
|
20240229,190000,229547023,338,338,338,338,0
|
|
20240229,185900,229547023,338,338,338,338,0
|
|
20240229,185800,229547023,338,338,338,338,0
|
|
20240229,185700,229547023,338,338,338,338,0
|
|
20240229,185600,229547023,338,338,338,338,0
|
|
20240229,185500,229547023,338,338,338,338,0
|
|
20240229,185400,229547023,338,338,338,338,0
|
|
20240229,185300,229547023,338,338,338,338,0
|
|
20240229,185200,229547023,338,338,338,338,0
|
|
20240229,185100,229547023,338,338,338,338,0
|
|
20240229,185000,229547023,338,338,338,338,0
|
|
20240229,184900,229547023,338,338,338,338,0
|
|
20240229,184800,229547023,338,338,338,338,0
|
|
20240229,184700,229547023,338,338,338,338,0
|
|
20240229,184600,229547023,338,338,338,338,0
|
|
20240229,184500,229547023,338,338,338,338,0
|
|
20240229,184400,229547023,338,338,338,338,0
|
|
20240229,184300,229547023,338,338,338,338,0
|
|
20240229,184200,229547023,338,338,338,338,0
|
|
20240229,184100,229547023,338,338,338,338,0
|
|
20240229,184000,229547023,338,338,338,338,0
|
|
20240229,183900,229547023,338,338,338,338,0
|
|
20240229,183800,229547023,338,338,338,338,0
|
|
20240229,183700,229547023,338,338,338,338,0
|
|
20240229,183600,229547023,338,338,338,338,0
|
|
20240229,183500,229547023,338,338,338,338,0
|
|
20240229,183400,229547023,338,338,338,338,0
|
|
20240229,183300,229547023,338,338,338,338,0
|
|
20240229,183200,229547023,338,338,338,338,0
|
|
20240229,183100,229547023,338,338,338,338,11515
|
|
20240229,183000,229547023,338,338,338,338,0
|
|
20240229,182900,229547023,338,338,338,338,0
|
|
20240229,182800,229547023,338,338,338,338,0
|
|
20240229,182700,229547023,338,338,338,338,0
|
|
20240229,182600,229547023,338,338,338,338,0
|
|
20240229,182500,229547023,338,338,338,338,0
|
|
20240229,182400,229547023,338,338,338,338,0
|
|
20240229,182300,229547023,338,338,338,338,0
|
|
20240229,182200,229547023,338,338,338,338,0
|
|
20240229,182100,229547023,338,338,338,338,0
|
|
20240229,182000,229547023,338,338,338,338,0
|
|
20240229,181900,229547023,338,338,338,338,0
|
|
20240229,181800,229547023,338,338,338,338,0
|
|
20240229,181700,229547023,338,338,338,338,0
|
|
20240229,181600,229547023,338,338,338,338,0
|
|
20240229,181500,229547023,338,338,338,338,0
|
|
20240229,181400,229547023,338,338,338,338,0
|
|
20240229,181300,229547023,338,338,338,338,0
|
|
20240229,181200,229547023,338,338,338,338,0
|
|
20240229,181100,229547023,338,338,338,338,0
|
|
20240229,181000,229547023,338,338,338,338,0
|
|
20240229,180900,229547023,338,338,338,338,0
|
|
20240229,180800,229547023,338,338,338,338,0
|
|
20240229,180700,229547023,338,338,338,338,0
|
|
20240229,180600,229547023,338,338,338,338,0
|
|
20240229,180500,229547023,338,338,338,338,0
|
|
20240229,180400,229547023,338,338,338,338,0
|
|
20240229,180300,229547023,338,338,338,338,0
|
|
20240229,180200,229547023,338,338,338,338,0
|
|
20240229,180100,229547023,338,338,338,338,11515
|
|
20240229,180000,229547023,338,338,338,338,0
|
|
20240229,175900,229547023,338,338,338,338,0
|
|
20240229,175800,229547023,338,338,338,338,0
|
|
20240229,175700,229547023,338,338,338,338,0
|
|
20240229,175600,229547023,338,338,338,338,0
|
|
20240229,175500,229547023,338,338,338,338,0
|
|
20240229,175400,229547023,338,338,338,338,0
|
|
20240229,175300,229547023,338,338,338,338,0
|
|
20240229,175200,229547023,338,338,338,338,0
|
|
20240229,175100,229547023,338,338,338,338,0
|
|
20240229,175000,229547023,338,338,338,338,0
|
|
20240229,174900,229547023,338,338,338,338,0
|
|
20240229,174800,229547023,338,338,338,338,0
|
|
20240229,174700,229547023,338,338,338,338,0
|
|
20240229,174600,229547023,338,338,338,338,0
|
|
20240229,174500,229547023,338,338,338,338,0
|
|
20240229,174400,229547023,338,338,338,338,0
|
|
20240229,174300,229547023,338,338,338,338,0
|
|
20240229,174200,229547023,338,338,338,338,0
|
|
20240229,174100,229547023,338,338,338,338,0
|
|
20240229,174000,229547023,338,338,338,338,0
|
|
20240229,173900,229547023,338,338,338,338,0
|
|
20240229,173800,229547023,338,338,338,338,0
|
|
20240229,173700,229547023,338,338,338,338,0
|
|
20240229,173600,229547023,338,338,338,338,0
|
|
20240229,173500,229547023,338,338,338,338,0
|
|
20240229,173400,229547023,338,338,338,338,0
|
|
20240229,173300,229547023,338,338,338,338,0
|
|
20240229,173200,229547023,338,338,338,338,0
|
|
20240229,173100,229547023,338,338,338,338,11515
|
|
20240229,173000,229547023,338,338,338,338,0
|
|
20240229,172900,229547023,338,338,338,338,0
|
|
20240229,172800,229547023,338,338,338,338,0
|
|
20240229,172700,229547023,338,338,338,338,0
|
|
20240229,172600,229547023,338,338,338,338,0
|
|
20240229,172500,229547023,338,338,338,338,0
|
|
20240229,172400,229547023,338,338,338,338,0
|
|
20240229,172300,229547023,338,338,338,338,0
|
|
20240229,172200,229547023,338,338,338,338,0
|
|
20240229,172100,229547023,338,338,338,338,0
|
|
20240229,172000,229547023,338,338,338,338,0
|
|
20240229,171900,229547023,338,338,338,338,0
|
|
20240229,171800,229547023,338,338,338,338,0
|
|
20240229,171700,229547023,338,338,338,338,0
|
|
20240229,171600,229547023,338,338,338,338,0
|
|
20240229,171500,229547023,338,338,338,338,0
|
|
20240229,171400,229547023,338,338,338,338,0
|
|
20240229,171300,229547023,338,338,338,338,0
|
|
20240229,171200,229547023,338,338,338,338,0
|
|
20240229,171100,229547023,338,338,338,338,0
|
|
20240229,171000,229547023,338,338,338,338,0
|
|
20240229,170900,229547023,338,338,338,338,0
|
|
20240229,170800,229547023,338,338,338,338,0
|
|
20240229,170700,229547023,338,338,338,338,0
|
|
20240229,170600,229547023,338,338,338,338,0
|
|
20240229,170500,229547023,338,338,338,338,0
|
|
20240229,170400,229547023,338,338,338,338,0
|
|
20240229,170300,229547023,338,338,338,338,0
|
|
20240229,170200,229547023,338,338,338,338,0
|
|
20240229,170100,229547023,338,338,338,338,11515
|
|
20240229,170000,229547023,338,338,338,338,0
|
|
20240229,165900,229547023,338,338,338,338,0
|
|
20240229,165800,229547023,338,338,338,338,0
|
|
20240229,165700,229547023,338,338,338,338,0
|
|
20240229,165600,229547023,338,338,338,338,0
|
|
20240229,165500,229547023,338,338,338,338,0
|
|
20240229,165400,229547023,338,338,338,338,0
|
|
20240229,165300,229547023,338,338,338,338,0
|
|
20240229,165200,229547023,338,338,338,338,0
|
|
20240229,165100,229547023,338,338,338,338,0
|
|
20240229,165000,229547023,338,338,338,338,0
|
|
20240229,164900,229547023,338,338,338,338,0
|
|
20240229,164800,229547023,338,338,338,338,0
|
|
20240229,164700,229547023,338,338,338,338,0
|
|
20240229,164600,229547023,338,338,338,338,0
|
|
20240229,164500,229547023,338,338,338,338,0
|
|
20240229,164400,229547023,338,338,338,338,0
|
|
20240229,164300,229547023,338,338,338,338,0
|
|
20240229,164200,229547023,338,338,338,338,0
|
|
20240229,164100,229547023,338,338,338,338,0
|
|
20240229,164000,229547023,338,338,338,338,0
|
|
20240229,163900,229547023,338,338,338,338,0
|
|
20240229,163800,229547023,338,338,338,338,0
|
|
20240229,163700,229547023,338,338,338,338,0
|
|
20240229,163600,229547023,338,338,338,338,0
|
|
20240229,163500,229547023,338,338,338,338,0
|
|
20240229,163400,229547023,338,338,338,338,0
|
|
20240229,163300,229547023,338,338,338,338,0
|
|
20240229,163200,229547023,338,338,338,338,0
|
|
20240229,163100,229547023,338,338,338,338,11515
|
|
20240229,163000,229547023,338,338,338,338,0
|
|
20240229,162900,229547023,338,338,338,338,0
|
|
20240229,162800,229547023,338,338,338,338,0
|
|
20240229,162700,229547023,338,338,338,338,0
|
|
20240229,162600,229547023,338,338,338,338,0
|
|
20240229,162500,229547023,338,338,338,338,0
|
|
20240229,162400,229547023,338,338,338,338,0
|
|
20240229,162300,229547023,338,338,338,338,0
|
|
20240229,162200,229547023,338,338,338,338,0
|
|
20240229,162100,229547023,338,338,338,338,0
|
|
20240229,162000,229547023,338,338,338,338,0
|
|
20240229,161900,229547023,338,338,338,338,0
|
|
20240229,161800,229547023,338,338,338,338,0
|
|
20240229,161700,229547023,338,338,338,338,0
|
|
20240229,161600,229547023,338,338,338,338,0
|
|
20240229,161500,229547023,338,338,338,338,0
|
|
20240229,161400,229547023,338,338,338,338,0
|
|
20240229,161300,229547023,338,338,338,338,0
|
|
20240229,161200,229547023,338,338,338,338,0
|
|
20240229,161100,229547023,338,338,338,338,0
|
|
20240229,161000,229547023,338,338,338,338,0
|
|
20240229,160900,229547023,338,338,338,338,0
|
|
20240229,160800,229547023,338,338,338,338,0
|
|
20240229,160700,229547023,338,338,338,338,0
|
|
20240229,160600,229547023,338,338,338,338,0
|
|
20240229,160500,229547023,338,338,338,338,0
|
|
20240229,160400,229547023,338,338,338,338,0
|
|
20240229,160300,229547023,338,338,338,338,0
|
|
20240229,160200,229547023,338,338,338,338,0
|
|
20240229,160100,229547023,338,338,338,338,11515
|
|
20240229,160000,229547023,338,338,338,338,0
|
|
20240229,155900,229547023,338,338,338,338,0
|
|
20240229,155800,229547023,338,338,338,338,0
|
|
20240229,155700,229547023,338,338,338,338,0
|
|
20240229,155600,229547023,338,338,338,338,0
|
|
20240229,155500,229547023,338,338,338,338,0
|
|
20240229,155400,229547023,338,338,338,338,0
|
|
20240229,155300,229547023,338,338,338,338,0
|
|
20240229,155200,229547023,338,338,338,338,0
|
|
20240229,155100,229547023,338,338,338,338,0
|
|
20240229,155000,229547023,338,338,338,338,0
|
|
20240229,154900,229547023,338,338,338,338,0
|
|
20240229,154800,229547023,338,338,338,338,0
|
|
20240229,154700,229547023,338,338,338,338,0
|
|
20240229,154600,229547023,338,338,338,338,0
|
|
20240229,154500,229547023,338,338,338,338,0
|
|
20240229,154400,229547023,338,338,338,338,0
|
|
20240229,154300,229547023,338,338,338,338,0
|
|
20240229,154200,229547023,338,338,338,338,0
|
|
20240229,154100,229547023,338,338,338,338,0
|
|
20240229,154000,229547023,338,338,338,338,0
|
|
20240229,153900,229547023,338,338,338,338,0
|
|
20240229,153800,229547023,338,338,338,338,0
|
|
20240229,153700,229547023,338,338,338,338,0
|
|
20240229,153600,229547023,338,338,338,338,0
|
|
20240229,153500,229547023,338,338,338,338,0
|
|
20240229,153400,229547023,338,338,338,338,0
|
|
20240229,153300,229547023,338,338,338,338,0
|
|
20240229,153200,229547023,338,338,338,338,0
|
|
20240229,153100,229547023,338,338,338,338,11515
|
|
20240229,153000,229547023,338,338,338,338,11515
|
|
20240229,152900,225654953,334,334,334,334,0
|
|
20240229,152800,225654953,334,334,334,334,0
|
|
20240229,152700,225654953,334,334,334,334,0
|
|
20240229,152600,225654953,334,334,334,334,0
|
|
20240229,152500,225654953,334,334,334,334,0
|
|
20240229,152400,225654953,334,334,334,334,0
|
|
20240229,152300,225654953,334,334,334,334,0
|
|
20240229,152200,225654953,334,334,334,334,0
|
|
20240229,152100,225654953,334,334,334,334,0
|
|
20240229,152000,225654953,334,334,334,334,0
|
|
20240229,151900,225654953,334,334,334,334,2779
|
|
20240229,151800,224726767,335,336,336,335,734
|
|
20240229,151700,224480864,335,335,338,334,3467
|
|
20240229,151600,223318551,337,336,337,336,5415
|
|
20240229,151500,221493697,335,336,336,335,2
|
|
20240229,151400,221493026,337,335,337,335,12429
|
|
20240229,151300,217308921,334,335,335,334,830
|
|
20240229,151200,217031699,335,335,335,335,1729
|
|
20240229,151100,216452484,336,336,336,336,1
|
|
20240229,151000,216452148,335,335,335,335,1074
|
|
20240229,150900,216092358,335,335,335,335,20
|
|
20240229,150800,216085658,335,335,335,335,5550
|
|
20240229,150700,214226408,335,335,335,335,1826
|
|
20240229,150600,213614698,335,335,335,335,0
|
|
20240229,150500,213614698,335,335,335,335,4
|
|
20240229,150400,213613358,335,335,335,335,15
|
|
20240229,150300,213608333,334,334,334,334,10
|
|
20240229,150200,213604993,334,334,334,334,0
|
|
20240229,150100,213604993,334,334,334,334,60
|
|
20240229,150000,213584953,335,335,335,335,0
|
|
20240229,145900,213584953,335,335,335,335,0
|
|
20240229,145800,213584953,335,335,335,335,0
|
|
20240229,145700,213584953,335,334,335,334,206
|
|
20240229,145600,213515953,334,335,335,334,20
|
|
20240229,145500,213509263,334,334,334,334,10
|
|
20240229,145400,213505923,334,334,334,334,1508
|
|
20240229,145300,213002251,334,335,335,334,268
|
|
20240229,145200,212912729,334,334,335,334,3614
|
|
20240229,145100,211705540,335,335,335,334,277
|
|
20240229,145000,211612746,334,335,335,334,491
|
|
20240229,144900,211448657,335,335,335,335,19
|
|
20240229,144800,211442292,336,335,336,335,229
|
|
20240229,144700,211365382,335,335,335,335,3
|
|
20240229,144600,211364377,335,335,335,335,90
|
|
20240229,144500,211334227,335,335,335,335,0
|
|
20240229,144400,211334227,335,335,335,335,5
|
|
20240229,144300,211332552,335,335,335,335,75
|
|
20240229,144200,211307427,335,335,335,335,77
|
|
20240229,144100,211281632,335,335,335,335,1348
|
|
20240229,144000,210830052,335,335,335,335,0
|
|
20240229,143900,210830052,335,335,335,335,210
|
|
20240229,143800,210759702,335,335,335,335,2
|
|
20240229,143700,210759032,333,333,333,333,9
|
|
20240229,143600,210756035,333,333,333,333,1
|
|
20240229,143500,210755702,335,335,335,335,0
|
|
20240229,143400,210755702,335,335,335,335,1
|
|
20240229,143300,210755367,335,335,335,335,1
|
|
20240229,143200,210755032,335,334,335,334,2
|
|
20240229,143100,210754363,335,335,335,335,0
|
|
20240229,143000,210754363,335,335,335,335,253
|
|
20240229,142900,210669608,335,335,335,335,1
|
|
20240229,142800,210669273,333,333,333,333,1
|
|
20240229,142700,210668940,333,333,333,333,0
|
|
20240229,142600,210668940,333,333,333,333,3
|
|
20240229,142500,210667941,334,334,334,333,3
|
|
20240229,142400,210666940,334,334,334,334,4
|
|
20240229,142300,210665604,335,333,335,333,4
|
|
20240229,142200,210664267,334,333,334,333,138
|
|
20240229,142100,210618176,334,335,335,334,674
|
|
20240229,142000,210392560,335,335,335,335,195
|
|
20240229,141900,210327235,335,335,335,335,0
|
|
20240229,141800,210327235,335,335,335,335,0
|
|
20240229,141700,210327235,335,335,335,335,0
|
|
20240229,141600,210327235,335,335,335,335,5
|
|
20240229,141500,210325560,334,334,334,334,0
|
|
20240229,141400,210325560,334,334,334,334,0
|
|
20240229,141300,210325560,334,334,334,333,18
|
|
20240229,141200,210319556,335,335,335,335,1
|
|
20240229,141100,210319221,335,335,335,335,203
|
|
20240229,141000,210251216,335,335,335,335,0
|
|
20240229,140900,210251216,335,335,335,335,0
|
|
20240229,140800,210251216,335,335,335,335,0
|
|
20240229,140700,210251216,335,335,335,335,0
|
|
20240229,140600,210251216,335,335,335,335,1
|
|
20240229,140500,210250881,334,334,334,334,99
|
|
20240229,140400,210217815,334,334,334,334,8
|
|
20240229,140300,210215143,334,334,334,334,393
|
|
20240229,140200,210083881,335,335,335,335,195
|
|
20240229,140100,210018556,334,334,334,334,0
|
|
20240229,140000,210018556,334,335,335,334,806
|
|
20240229,135900,209748548,335,335,335,335,700
|
|
20240229,135800,209514048,335,335,335,335,1200
|
|
20240229,135700,209112048,334,334,334,334,1
|
|
20240229,135600,209111714,335,335,335,335,530
|
|
20240229,135500,208934164,335,335,335,335,90
|
|
20240229,135400,208904014,335,335,335,335,320
|
|
20240229,135300,208796814,335,335,335,334,705
|
|
20240229,135200,208560640,335,333,335,333,4559
|
|
20240229,135100,207034162,334,332,334,332,4650
|
|
20240229,135000,205483038,332,333,333,332,15690
|
|
20240229,134900,200273836,332,332,333,332,17864
|
|
20240229,134800,194342788,333,333,334,332,15966
|
|
20240229,134700,189036468,335,335,335,335,1
|
|
20240229,134600,189036133,333,333,333,333,6879
|
|
20240229,134500,186745426,335,333,335,333,14014
|
|
20240229,134400,182078736,335,334,335,333,24884
|
|
20240229,134300,173790619,334,335,335,333,10333
|
|
20240229,134200,170339397,334,334,335,333,8782
|
|
20240229,134100,167411928,335,335,335,335,4
|
|
20240229,134000,167410588,333,334,334,333,7001
|
|
20240229,133900,165076255,333,333,334,333,17003
|
|
20240229,133800,159414254,333,335,335,333,32737
|
|
20240229,133700,148500957,334,336,337,334,11025
|
|
20240229,133600,144806080,334,337,338,334,50100
|
|
20240229,133500,128048582,338,338,338,338,0
|
|
20240229,133400,128048582,338,338,338,338,195
|
|
20240229,133300,127982672,337,337,337,337,1
|
|
20240229,133200,127982335,338,338,338,338,0
|
|
20240229,133100,127982335,338,338,338,338,10
|
|
20240229,133000,127978955,338,338,338,338,0
|
|
20240229,132900,127978955,338,338,338,338,4
|
|
20240229,132800,127977603,337,337,337,337,2
|
|
20240229,132700,127976929,338,338,338,338,0
|
|
20240229,132600,127976929,338,338,338,338,0
|
|
20240229,132500,127976929,338,338,338,338,195
|
|
20240229,132400,127911019,338,338,338,338,0
|
|
20240229,132300,127911019,338,338,338,338,0
|
|
20240229,132200,127911019,338,338,338,338,0
|
|
20240229,132100,127911019,338,338,338,338,100
|
|
20240229,132000,127877219,338,338,338,338,100
|
|
20240229,131900,127843419,338,338,338,338,0
|
|
20240229,131800,127843419,338,338,338,338,1
|
|
20240229,131700,127843081,336,336,336,336,1
|
|
20240229,131600,127842745,338,336,338,336,222
|
|
20240229,131500,127767723,338,336,338,336,63
|
|
20240229,131400,127746432,338,338,338,338,0
|
|
20240229,131300,127746432,338,338,338,338,0
|
|
20240229,131200,127746432,338,337,338,337,12
|
|
20240229,131100,127742387,337,336,337,336,2
|
|
20240229,131000,127741714,338,338,338,338,0
|
|
20240229,130900,127741714,338,338,338,338,0
|
|
20240229,130800,127741714,338,338,338,338,0
|
|
20240229,130700,127741714,338,339,339,335,20198
|
|
20240229,130600,120956866,339,338,339,338,59
|
|
20240229,130500,120936919,338,338,338,338,122
|
|
20240229,130400,120895683,338,338,338,338,60
|
|
20240229,130300,120875403,338,338,338,338,58
|
|
20240229,130200,120855799,338,338,338,338,5
|
|
20240229,130100,120854109,338,338,338,338,93
|
|
20240229,130000,120822675,338,338,338,338,110
|
|
20240229,125900,120785495,339,339,339,339,0
|
|
20240229,125800,120785495,339,339,339,339,3
|
|
20240229,125700,120784478,339,338,339,337,3534
|
|
20240229,125600,119589791,339,338,339,338,72
|
|
20240229,125500,119565454,340,340,340,340,0
|
|
20240229,125400,119565454,340,340,340,340,0
|
|
20240229,125300,119565454,340,340,340,340,0
|
|
20240229,125200,119565454,340,340,340,340,0
|
|
20240229,125100,119565454,340,339,340,339,502
|
|
20240229,125000,119395275,338,339,339,338,5001
|
|
20240229,124900,117704936,339,339,339,339,2
|
|
20240229,124800,117704258,339,339,339,338,197
|
|
20240229,124700,117637476,338,339,339,338,196
|
|
20240229,124600,117571039,339,339,339,339,22
|
|
20240229,124500,117563581,340,340,340,340,0
|
|
20240229,124400,117563581,340,339,340,339,595
|
|
20240229,124300,117361875,339,339,339,339,0
|
|
20240229,124200,117361875,339,339,339,339,0
|
|
20240229,124100,117361875,339,339,339,339,0
|
|
20240229,124000,117361875,339,339,339,339,0
|
|
20240229,123900,117361875,339,339,339,339,197
|
|
20240229,123800,117295092,338,338,338,338,0
|
|
20240229,123700,117295092,338,338,338,338,0
|
|
20240229,123600,117295092,338,338,338,338,0
|
|
20240229,123500,117295092,338,338,338,338,1
|
|
20240229,123400,117294754,340,340,340,340,0
|
|
20240229,123300,117294754,340,340,340,340,0
|
|
20240229,123200,117294754,340,340,340,340,0
|
|
20240229,123100,117294754,340,340,340,340,0
|
|
20240229,123000,117294754,340,339,340,339,196
|
|
20240229,122900,117228116,340,340,340,340,0
|
|
20240229,122800,117228116,340,340,340,340,0
|
|
20240229,122700,117228116,340,340,340,340,0
|
|
20240229,122600,117228116,340,340,340,340,1
|
|
20240229,122500,117227776,340,340,340,340,1
|
|
20240229,122400,117227436,340,340,340,340,0
|
|
20240229,122300,117227436,340,340,340,340,1
|
|
20240229,122200,117227096,338,339,340,338,216
|
|
20240229,122100,117153873,339,338,340,338,19389
|
|
20240229,122000,110581654,339,339,339,339,196
|
|
20240229,121900,110515210,338,339,339,338,21
|
|
20240229,121800,110508092,339,339,339,339,1
|
|
20240229,121700,110507753,338,339,339,338,2
|
|
20240229,121600,110507076,338,338,338,338,661
|
|
20240229,121500,110283658,338,338,338,338,28
|
|
20240229,121400,110274194,338,338,338,338,8
|
|
20240229,121300,110271490,338,338,338,338,0
|
|
20240229,121200,110271490,338,338,338,338,61
|
|
20240229,121100,110250872,338,338,338,338,211
|
|
20240229,121000,110179554,338,338,338,338,25
|
|
20240229,120900,110171104,338,338,338,338,103
|
|
20240229,120800,110136290,338,338,338,338,71
|
|
20240229,120700,110112292,338,337,338,337,4
|
|
20240229,120600,110110941,337,337,337,337,1
|
|
20240229,120500,110110604,338,338,338,338,205
|
|
20240229,120400,110041314,338,338,338,338,0
|
|
20240229,120300,110041314,338,338,338,338,1
|
|
20240229,120200,110040976,338,338,338,338,197
|
|
20240229,120100,109974390,337,338,338,337,830
|
|
20240229,120000,109693854,338,338,338,338,0
|
|
20240229,115900,109693854,338,339,339,338,16
|
|
20240229,115800,109688439,338,338,338,338,0
|
|
20240229,115700,109688439,338,338,338,338,0
|
|
20240229,115600,109688439,338,338,338,338,0
|
|
20240229,115500,109688439,338,338,338,338,0
|
|
20240229,115400,109688439,338,338,338,338,3
|
|
20240229,115300,109687425,339,339,339,339,196
|
|
20240229,115200,109620981,340,340,340,340,0
|
|
20240229,115100,109620981,340,340,340,340,0
|
|
20240229,115000,109620981,340,340,340,340,0
|
|
20240229,114900,109620981,340,340,340,340,0
|
|
20240229,114800,109620981,340,340,340,340,0
|
|
20240229,114700,109620981,340,340,340,340,0
|
|
20240229,114600,109620981,340,340,340,340,1
|
|
20240229,114500,109620641,340,340,340,340,1
|
|
20240229,114400,109620301,340,340,340,340,52
|
|
20240229,114300,109602621,340,339,340,339,4874
|
|
20240229,114200,107950260,338,338,338,338,1
|
|
20240229,114100,107949922,338,338,338,338,0
|
|
20240229,114000,107949922,338,338,338,338,4672
|
|
20240229,113900,106370786,338,338,338,338,0
|
|
20240229,113800,106370786,338,338,338,338,3
|
|
20240229,113700,106369772,339,339,339,339,5
|
|
20240229,113600,106368077,339,339,339,339,0
|
|
20240229,113500,106368077,339,339,339,339,2
|
|
20240229,113400,106367399,339,339,339,339,1546
|
|
20240229,113300,105843305,339,339,339,339,891
|
|
20240229,113200,105541256,339,339,339,339,0
|
|
20240229,113100,105541256,339,339,339,339,1617
|
|
20240229,113000,104993093,339,339,339,339,0
|
|
20240229,112900,104993093,339,339,339,339,0
|
|
20240229,112800,104993093,339,339,339,339,0
|
|
20240229,112700,104993093,339,339,339,339,0
|
|
20240229,112600,104993093,339,338,339,338,3132
|
|
20240229,112500,103933556,338,338,338,338,196
|
|
20240229,112400,103867308,338,338,338,338,0
|
|
20240229,112300,103867308,338,338,338,338,10
|
|
20240229,112200,103863928,338,338,338,338,0
|
|
20240229,112100,103863928,338,338,338,338,2603
|
|
20240229,112000,102984114,339,339,339,339,0
|
|
20240229,111900,102984114,339,339,339,339,0
|
|
20240229,111800,102984114,339,339,339,339,0
|
|
20240229,111700,102984114,339,339,339,339,3090
|
|
20240229,111600,101936604,339,339,339,339,196
|
|
20240229,111500,101870160,339,339,339,339,31
|
|
20240229,111400,101859651,339,339,339,339,4
|
|
20240229,111300,101858295,339,339,339,339,0
|
|
20240229,111200,101858295,339,339,339,339,0
|
|
20240229,111100,101858295,339,339,339,339,1
|
|
20240229,111000,101857956,338,338,338,338,0
|
|
20240229,110900,101857956,338,338,338,338,0
|
|
20240229,110800,101857956,338,338,338,338,0
|
|
20240229,110700,101857956,338,339,339,338,1133
|
|
20240229,110600,101474648,339,339,339,339,0
|
|
20240229,110500,101474648,339,339,339,339,0
|
|
20240229,110400,101474648,339,338,339,338,3691
|
|
20240229,110300,100223400,338,338,338,338,1
|
|
20240229,110200,100223062,339,338,339,338,4359
|
|
20240229,110100,98749719,338,338,338,338,0
|
|
20240229,110000,98749719,338,338,338,338,5643
|
|
20240229,105900,96842385,339,339,339,339,0
|
|
20240229,105800,96842385,339,339,339,339,0
|
|
20240229,105700,96842385,339,339,339,339,196
|
|
20240229,105600,96775941,339,339,339,339,0
|
|
20240229,105500,96775941,339,339,339,339,0
|
|
20240229,105400,96775941,339,339,339,339,0
|
|
20240229,105300,96775941,339,339,339,339,5
|
|
20240229,105200,96774246,339,339,339,339,0
|
|
20240229,105100,96774246,339,339,339,339,1
|
|
20240229,105000,96773907,339,339,339,339,660
|
|
20240229,104900,96550167,339,339,339,339,1
|
|
20240229,104800,96549828,338,339,339,338,202
|
|
20240229,104700,96481353,339,339,339,339,9
|
|
20240229,104600,96478302,339,339,339,339,2200
|
|
20240229,104500,95732502,339,339,339,339,0
|
|
20240229,104400,95732502,339,339,339,339,0
|
|
20240229,104300,95732502,339,339,339,339,0
|
|
20240229,104200,95732502,339,339,339,339,722
|
|
20240229,104100,95487744,339,339,339,339,0
|
|
20240229,104000,95487744,339,338,339,338,601
|
|
20240229,103900,95284486,338,338,338,338,198
|
|
20240229,103800,95217562,338,338,338,338,6
|
|
20240229,103700,95215534,338,338,338,338,1
|
|
20240229,103600,95215196,337,338,338,337,6
|
|
20240229,103500,95213173,338,338,338,338,13
|
|
20240229,103400,95208779,337,338,338,337,800
|
|
20240229,103300,94938682,339,339,339,339,2
|
|
20240229,103200,94938004,339,339,339,339,2
|
|
20240229,103100,94937326,339,338,339,338,528
|
|
20240229,103000,94758860,338,339,339,338,4819
|
|
20240229,102900,93129842,338,338,338,338,0
|
|
20240229,102800,93129842,338,338,338,338,3005
|
|
20240229,102700,92114152,338,338,338,338,0
|
|
20240229,102600,92114152,338,339,339,338,11509
|
|
20240229,102500,88224101,339,339,339,339,0
|
|
20240229,102400,88224101,339,338,339,338,326
|
|
20240229,102300,88113912,339,338,339,338,1001
|
|
20240229,102200,87775573,339,339,339,339,10
|
|
20240229,102100,87772183,338,338,338,338,1000
|
|
20240229,102000,87434183,339,338,339,338,497
|
|
20240229,101900,87266001,338,338,338,338,7380
|
|
20240229,101800,84771561,338,339,339,338,5703
|
|
20240229,101700,82843945,339,339,339,339,0
|
|
20240229,101600,82843945,339,339,339,339,0
|
|
20240229,101500,82843945,339,339,339,339,4006
|
|
20240229,101400,81485911,339,339,339,339,0
|
|
20240229,101300,81485911,339,339,339,339,2
|
|
20240229,101200,81485233,339,339,339,339,0
|
|
20240229,101100,81485233,339,339,339,339,196
|
|
20240229,101000,81418789,338,338,338,338,565
|
|
20240229,100900,81227819,338,338,338,338,151
|
|
20240229,100800,81176781,338,338,338,338,18
|
|
20240229,100700,81170697,339,339,339,339,0
|
|
20240229,100600,81170697,339,339,339,339,0
|
|
20240229,100500,81170697,339,339,339,339,0
|
|
20240229,100400,81170697,339,338,339,338,5
|
|
20240229,100300,81169003,339,339,339,339,0
|
|
20240229,100200,81169003,339,339,339,339,210
|
|
20240229,100100,81097813,339,339,339,339,0
|
|
20240229,100000,81097813,339,339,339,339,0
|
|
20240229,095900,81097813,339,339,339,339,0
|
|
20240229,095800,81097813,339,339,339,339,0
|
|
20240229,095700,81097813,339,339,339,339,0
|
|
20240229,095600,81097813,339,339,339,339,0
|
|
20240229,095500,81097813,339,339,339,339,0
|
|
20240229,095400,81097813,339,339,339,339,173
|
|
20240229,095300,81039166,339,339,339,339,198
|
|
20240229,095200,80972044,338,338,338,338,226
|
|
20240229,095100,80895656,339,339,339,338,10569
|
|
20240229,095000,77323331,339,339,339,339,0
|
|
20240229,094900,77323331,339,339,339,339,0
|
|
20240229,094800,77323331,339,339,339,339,0
|
|
20240229,094700,77323331,339,339,339,339,0
|
|
20240229,094600,77323331,339,339,339,339,0
|
|
20240229,094500,77323331,339,339,339,339,0
|
|
20240229,094400,77323331,339,339,339,339,2
|
|
20240229,094300,77322653,339,339,339,339,245
|
|
20240229,094200,77239598,339,338,339,338,8043
|
|
20240229,094100,74521060,339,339,339,335,33202
|
|
20240229,094000,63356818,339,338,339,338,39
|
|
20240229,093900,63343631,338,339,339,338,341
|
|
20240229,093800,63228371,338,338,338,338,601
|
|
20240229,093700,63025233,339,338,339,338,169
|
|
20240229,093600,62968109,339,338,339,338,1191
|
|
20240229,093500,62565550,339,339,339,338,21
|
|
20240229,093400,62558449,339,338,339,338,220
|
|
20240229,093300,62483902,338,338,338,338,6500
|
|
20240229,093200,60286902,338,338,338,338,0
|
|
20240229,093100,60286902,338,338,338,336,369
|
|
20240229,093000,60162548,336,337,338,336,4
|
|
20240229,092900,60161200,336,338,338,336,10002
|
|
20240229,092800,56797533,338,337,338,337,2289
|
|
20240229,092700,56026139,337,337,337,337,5
|
|
20240229,092600,56024454,336,336,336,336,67523
|
|
20240229,092500,33336726,336,336,336,335,50388
|
|
20240229,092400,16406548,336,336,336,336,4999
|
|
20240229,092300,14726884,336,336,336,336,0
|
|
20240229,092200,14726884,336,336,336,336,3
|
|
20240229,092100,14725876,335,335,335,335,0
|
|
20240229,092000,14725876,335,335,335,335,388
|
|
20240229,091900,14595896,335,335,335,334,1469
|
|
20240229,091800,14103782,335,335,335,335,534
|
|
20240229,091700,13924892,337,337,337,337,0
|
|
20240229,091600,13924892,337,335,337,335,6305
|
|
20240229,091500,11810828,335,335,335,335,106
|
|
20240229,091400,11775318,336,336,336,336,102
|
|
20240229,091300,11741046,336,336,336,336,2
|
|
20240229,091200,11740374,335,335,335,335,0
|
|
20240229,091100,11740374,335,335,335,334,4
|
|
20240229,091000,11739035,333,335,335,333,16370
|
|
20240229,090900,6266211,335,336,336,335,803
|
|
20240229,090800,5996404,337,337,337,337,0
|
|
20240229,090700,5996404,337,337,337,337,3
|
|
20240229,090600,5995393,337,337,337,336,33
|
|
20240229,090500,5984282,337,336,337,335,39
|
|
20240229,090400,5971172,335,336,336,335,1030
|
|
20240229,090300,5625093,336,337,337,336,3050
|
|
20240229,090200,4600283,337,338,338,336,56
|
|
20240229,090100,4581408,338,338,338,338,0
|
|
20240229,090000,4581408,338,337,338,337,13579
|