607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190400,186309997,881,881,881,881,707
|
|
20240229,190300,186309997,881,881,881,881,0
|
|
20240229,190200,186309997,881,881,881,881,0
|
|
20240229,190100,186309997,881,881,881,881,0
|
|
20240229,190000,186309997,881,881,881,881,0
|
|
20240229,185900,186309997,881,881,881,881,0
|
|
20240229,185800,186309997,881,881,881,881,0
|
|
20240229,185700,186309997,881,881,881,881,0
|
|
20240229,185600,186309997,881,881,881,881,0
|
|
20240229,185500,186309997,881,881,881,881,0
|
|
20240229,185400,186309997,881,881,881,881,0
|
|
20240229,185300,186309997,881,881,881,881,0
|
|
20240229,185200,186309997,881,881,881,881,0
|
|
20240229,185100,186309997,881,881,881,881,0
|
|
20240229,185000,186309997,881,881,881,881,0
|
|
20240229,184900,186309997,881,881,881,881,0
|
|
20240229,184800,186309997,881,881,881,881,0
|
|
20240229,184700,186309997,881,881,881,881,0
|
|
20240229,184600,186309997,881,881,881,881,0
|
|
20240229,184500,186309997,881,881,881,881,0
|
|
20240229,184400,186309997,881,881,881,881,0
|
|
20240229,184300,186309997,881,881,881,881,0
|
|
20240229,184200,186309997,881,881,881,881,0
|
|
20240229,184100,186309997,881,881,881,881,0
|
|
20240229,184000,186309997,881,881,881,881,0
|
|
20240229,183900,186309997,881,881,881,881,0
|
|
20240229,183800,186309997,881,881,881,881,0
|
|
20240229,183700,186309997,881,881,881,881,0
|
|
20240229,183600,186309997,881,881,881,881,0
|
|
20240229,183500,186309997,881,881,881,881,0
|
|
20240229,183400,186309997,881,881,881,881,707
|
|
20240229,183300,186309997,881,881,881,881,0
|
|
20240229,183200,186309997,881,881,881,881,0
|
|
20240229,183100,186309997,881,881,881,881,0
|
|
20240229,183000,186309997,881,881,881,881,0
|
|
20240229,182900,186309997,881,881,881,881,0
|
|
20240229,182800,186309997,881,881,881,881,0
|
|
20240229,182700,186309997,881,881,881,881,0
|
|
20240229,182600,186309997,881,881,881,881,0
|
|
20240229,182500,186309997,881,881,881,881,0
|
|
20240229,182400,186309997,881,881,881,881,0
|
|
20240229,182300,186309997,881,881,881,881,0
|
|
20240229,182200,186309997,881,881,881,881,0
|
|
20240229,182100,186309997,881,881,881,881,0
|
|
20240229,182000,186309997,881,881,881,881,0
|
|
20240229,181900,186309997,881,881,881,881,0
|
|
20240229,181800,186309997,881,881,881,881,0
|
|
20240229,181700,186309997,881,881,881,881,0
|
|
20240229,181600,186309997,881,881,881,881,0
|
|
20240229,181500,186309997,881,881,881,881,0
|
|
20240229,181400,186309997,881,881,881,881,0
|
|
20240229,181300,186309997,881,881,881,881,0
|
|
20240229,181200,186309997,881,881,881,881,0
|
|
20240229,181100,186309997,881,881,881,881,0
|
|
20240229,181000,186309997,881,881,881,881,0
|
|
20240229,180900,186309997,881,881,881,881,0
|
|
20240229,180800,186309997,881,881,881,881,0
|
|
20240229,180700,186309997,881,881,881,881,0
|
|
20240229,180600,186309997,881,881,881,881,0
|
|
20240229,180500,186309997,881,881,881,881,0
|
|
20240229,180400,186309997,881,881,881,881,707
|
|
20240229,180300,186309997,881,881,881,881,0
|
|
20240229,180200,186309997,881,881,881,881,0
|
|
20240229,180100,186309997,881,881,881,881,0
|
|
20240229,180000,186309997,881,881,881,881,0
|
|
20240229,175900,186309997,881,881,881,881,0
|
|
20240229,175800,186309997,881,881,881,881,0
|
|
20240229,175700,186309997,881,881,881,881,0
|
|
20240229,175600,186309997,881,881,881,881,0
|
|
20240229,175500,186309997,881,881,881,881,0
|
|
20240229,175400,186309997,881,881,881,881,0
|
|
20240229,175300,186309997,881,881,881,881,0
|
|
20240229,175200,186309997,881,881,881,881,0
|
|
20240229,175100,186309997,881,881,881,881,0
|
|
20240229,175000,186309997,881,881,881,881,0
|
|
20240229,174900,186309997,881,881,881,881,0
|
|
20240229,174800,186309997,881,881,881,881,0
|
|
20240229,174700,186309997,881,881,881,881,0
|
|
20240229,174600,186309997,881,881,881,881,0
|
|
20240229,174500,186309997,881,881,881,881,0
|
|
20240229,174400,186309997,881,881,881,881,0
|
|
20240229,174300,186309997,881,881,881,881,0
|
|
20240229,174200,186309997,881,881,881,881,0
|
|
20240229,174100,186309997,881,881,881,881,0
|
|
20240229,174000,186309997,881,881,881,881,0
|
|
20240229,173900,186309997,881,881,881,881,0
|
|
20240229,173800,186309997,881,881,881,881,0
|
|
20240229,173700,186309997,881,881,881,881,0
|
|
20240229,173600,186309997,881,881,881,881,0
|
|
20240229,173500,186309997,881,881,881,881,0
|
|
20240229,173400,186309997,881,881,881,881,707
|
|
20240229,173300,186309997,881,881,881,881,0
|
|
20240229,173200,186309997,881,881,881,881,0
|
|
20240229,173100,186309997,881,881,881,881,0
|
|
20240229,173000,186309997,881,881,881,881,0
|
|
20240229,172900,186309997,881,881,881,881,0
|
|
20240229,172800,186309997,881,881,881,881,0
|
|
20240229,172700,186309997,881,881,881,881,0
|
|
20240229,172600,186309997,881,881,881,881,0
|
|
20240229,172500,186309997,881,881,881,881,0
|
|
20240229,172400,186309997,881,881,881,881,0
|
|
20240229,172300,186309997,881,881,881,881,0
|
|
20240229,172200,186309997,881,881,881,881,0
|
|
20240229,172100,186309997,881,881,881,881,0
|
|
20240229,172000,186309997,881,881,881,881,0
|
|
20240229,171900,186309997,881,881,881,881,0
|
|
20240229,171800,186309997,881,881,881,881,0
|
|
20240229,171700,186309997,881,881,881,881,0
|
|
20240229,171600,186309997,881,881,881,881,0
|
|
20240229,171500,186309997,881,881,881,881,0
|
|
20240229,171400,186309997,881,881,881,881,0
|
|
20240229,171300,186309997,881,881,881,881,0
|
|
20240229,171200,186309997,881,881,881,881,0
|
|
20240229,171100,186309997,881,881,881,881,0
|
|
20240229,171000,186309997,881,881,881,881,0
|
|
20240229,170900,186309997,881,881,881,881,0
|
|
20240229,170800,186309997,881,881,881,881,0
|
|
20240229,170700,186309997,881,881,881,881,0
|
|
20240229,170600,186309997,881,881,881,881,0
|
|
20240229,170500,186309997,881,881,881,881,0
|
|
20240229,170400,186309997,881,881,881,881,707
|
|
20240229,170300,186309997,881,881,881,881,0
|
|
20240229,170200,186309997,881,881,881,881,0
|
|
20240229,170100,186309997,881,881,881,881,0
|
|
20240229,170000,186309997,881,881,881,881,0
|
|
20240229,165900,186309997,881,881,881,881,0
|
|
20240229,165800,186309997,881,881,881,881,0
|
|
20240229,165700,186309997,881,881,881,881,0
|
|
20240229,165600,186309997,881,881,881,881,0
|
|
20240229,165500,186309997,881,881,881,881,0
|
|
20240229,165400,186309997,881,881,881,881,0
|
|
20240229,165300,186309997,881,881,881,881,0
|
|
20240229,165200,186309997,881,881,881,881,0
|
|
20240229,165100,186309997,881,881,881,881,0
|
|
20240229,165000,186309997,881,881,881,881,0
|
|
20240229,164900,186309997,881,881,881,881,0
|
|
20240229,164800,186309997,881,881,881,881,0
|
|
20240229,164700,186309997,881,881,881,881,0
|
|
20240229,164600,186309997,881,881,881,881,0
|
|
20240229,164500,186309997,881,881,881,881,0
|
|
20240229,164400,186309997,881,881,881,881,0
|
|
20240229,164300,186309997,881,881,881,881,0
|
|
20240229,164200,186309997,881,881,881,881,0
|
|
20240229,164100,186309997,881,881,881,881,0
|
|
20240229,164000,186309997,881,881,881,881,0
|
|
20240229,163900,186309997,881,881,881,881,0
|
|
20240229,163800,186309997,881,881,881,881,0
|
|
20240229,163700,186309997,881,881,881,881,0
|
|
20240229,163600,186309997,881,881,881,881,0
|
|
20240229,163500,186309997,881,881,881,881,0
|
|
20240229,163400,186309997,881,881,881,881,707
|
|
20240229,163300,186309997,881,881,881,881,0
|
|
20240229,163200,186309997,881,881,881,881,0
|
|
20240229,163100,186309997,881,881,881,881,0
|
|
20240229,163000,186309997,881,881,881,881,0
|
|
20240229,162900,186309997,881,881,881,881,0
|
|
20240229,162800,186309997,881,881,881,881,0
|
|
20240229,162700,186309997,881,881,881,881,0
|
|
20240229,162600,186309997,881,881,881,881,0
|
|
20240229,162500,186309997,881,881,881,881,0
|
|
20240229,162400,186309997,881,881,881,881,0
|
|
20240229,162300,186309997,881,881,881,881,0
|
|
20240229,162200,186309997,881,881,881,881,0
|
|
20240229,162100,186309997,881,881,881,881,0
|
|
20240229,162000,186309997,881,881,881,881,0
|
|
20240229,161900,186309997,881,881,881,881,0
|
|
20240229,161800,186309997,881,881,881,881,0
|
|
20240229,161700,186309997,881,881,881,881,0
|
|
20240229,161600,186309997,881,881,881,881,0
|
|
20240229,161500,186309997,881,881,881,881,0
|
|
20240229,161400,186309997,881,881,881,881,0
|
|
20240229,161300,186309997,881,881,881,881,0
|
|
20240229,161200,186309997,881,881,881,881,0
|
|
20240229,161100,186309997,881,881,881,881,0
|
|
20240229,161000,186309997,881,881,881,881,0
|
|
20240229,160900,186309997,881,881,881,881,0
|
|
20240229,160800,186309997,881,881,881,881,0
|
|
20240229,160700,186309997,881,881,881,881,0
|
|
20240229,160600,186309997,881,881,881,881,0
|
|
20240229,160500,186309997,881,881,881,881,0
|
|
20240229,160400,186309997,881,881,881,881,707
|
|
20240229,160300,186309997,881,881,881,881,0
|
|
20240229,160200,186309997,881,881,881,881,0
|
|
20240229,160100,186309997,881,881,881,881,0
|
|
20240229,160000,186309997,881,881,881,881,0
|
|
20240229,155900,186309997,881,881,881,881,0
|
|
20240229,155800,186309997,881,881,881,881,0
|
|
20240229,155700,186309997,881,881,881,881,0
|
|
20240229,155600,186309997,881,881,881,881,0
|
|
20240229,155500,186309997,881,881,881,881,0
|
|
20240229,155400,186309997,881,881,881,881,0
|
|
20240229,155300,186309997,881,881,881,881,0
|
|
20240229,155200,186309997,881,881,881,881,0
|
|
20240229,155100,186309997,881,881,881,881,0
|
|
20240229,155000,186309997,881,881,881,881,0
|
|
20240229,154900,186309997,881,881,881,881,0
|
|
20240229,154800,186309997,881,881,881,881,0
|
|
20240229,154700,186309997,881,881,881,881,0
|
|
20240229,154600,186309997,881,881,881,881,0
|
|
20240229,154500,186309997,881,881,881,881,0
|
|
20240229,154400,186309997,881,881,881,881,0
|
|
20240229,154300,186309997,881,881,881,881,0
|
|
20240229,154200,186309997,881,881,881,881,0
|
|
20240229,154100,186309997,881,881,881,881,0
|
|
20240229,154000,186309997,881,881,881,881,0
|
|
20240229,153900,186309997,881,881,881,881,0
|
|
20240229,153800,186309997,881,881,881,881,0
|
|
20240229,153700,186309997,881,881,881,881,0
|
|
20240229,153600,186309997,881,881,881,881,0
|
|
20240229,153500,186309997,881,881,881,881,0
|
|
20240229,153400,186309997,881,881,881,881,707
|
|
20240229,153300,186309997,881,881,881,881,0
|
|
20240229,153200,186309997,881,881,881,881,0
|
|
20240229,153100,186309997,881,881,881,881,0
|
|
20240229,153000,186309997,881,881,881,881,707
|
|
20240229,152900,185687130,876,876,876,876,0
|
|
20240229,152800,185687130,876,876,876,876,0
|
|
20240229,152700,185687130,876,876,876,876,0
|
|
20240229,152600,185687130,876,876,876,876,0
|
|
20240229,152500,185687130,876,876,876,876,0
|
|
20240229,152400,185687130,876,876,876,876,0
|
|
20240229,152300,185687130,876,876,876,876,0
|
|
20240229,152200,185687130,876,876,876,876,0
|
|
20240229,152100,185687130,876,876,876,876,0
|
|
20240229,152000,185687130,876,876,876,876,0
|
|
20240229,151900,185687130,876,876,876,876,0
|
|
20240229,151800,185687130,876,876,876,876,100
|
|
20240229,151700,185599530,876,876,876,876,15
|
|
20240229,151600,185586390,881,881,881,881,1
|
|
20240229,151500,185585509,882,882,882,882,0
|
|
20240229,151400,185585509,882,882,882,882,0
|
|
20240229,151300,185585509,882,882,882,882,0
|
|
20240229,151200,185585509,882,882,882,882,0
|
|
20240229,151100,185585509,882,882,882,882,80
|
|
20240229,151000,185514949,882,882,882,882,1
|
|
20240229,150900,185514067,882,882,882,882,0
|
|
20240229,150800,185514067,882,882,882,882,0
|
|
20240229,150700,185514067,882,882,882,882,0
|
|
20240229,150600,185514067,882,882,882,882,0
|
|
20240229,150500,185514067,882,882,882,882,0
|
|
20240229,150400,185514067,882,882,882,882,0
|
|
20240229,150300,185514067,882,882,882,882,0
|
|
20240229,150200,185514067,882,882,882,882,0
|
|
20240229,150100,185514067,882,882,882,882,0
|
|
20240229,150000,185514067,882,882,882,882,0
|
|
20240229,145900,185514067,882,882,882,882,0
|
|
20240229,145800,185514067,882,882,882,882,500
|
|
20240229,145700,185073067,879,879,879,879,0
|
|
20240229,145600,185073067,879,879,879,879,0
|
|
20240229,145500,185073067,879,879,879,879,0
|
|
20240229,145400,185073067,879,879,879,879,0
|
|
20240229,145300,185073067,879,880,880,879,5100
|
|
20240229,145200,180588295,883,883,883,883,0
|
|
20240229,145100,180588295,883,883,883,883,1
|
|
20240229,145000,180587412,882,882,882,882,0
|
|
20240229,144900,180587412,882,882,882,882,0
|
|
20240229,144800,180587412,882,879,882,879,6555
|
|
20240229,144700,174813812,877,876,877,876,15399
|
|
20240229,144600,161311696,876,876,876,876,1
|
|
20240229,144500,161310820,875,875,875,875,0
|
|
20240229,144400,161310820,875,875,875,875,0
|
|
20240229,144300,161310820,875,875,875,875,17604
|
|
20240229,144200,145907320,870,870,870,870,0
|
|
20240229,144100,145907320,870,870,870,870,0
|
|
20240229,144000,145907320,870,872,872,870,6823
|
|
20240229,143900,139967355,870,873,873,870,20000
|
|
20240229,143800,122546834,873,873,873,873,0
|
|
20240229,143700,122546834,873,873,873,873,0
|
|
20240229,143600,122546834,873,873,873,873,1000
|
|
20240229,143500,121673834,873,873,873,873,0
|
|
20240229,143400,121673834,873,873,873,873,0
|
|
20240229,143300,121673834,873,873,873,873,0
|
|
20240229,143200,121673834,873,873,873,873,10
|
|
20240229,143100,121665104,877,877,877,877,0
|
|
20240229,143000,121665104,877,877,877,877,0
|
|
20240229,142900,121665104,877,877,877,877,0
|
|
20240229,142800,121665104,877,877,877,877,0
|
|
20240229,142700,121665104,877,877,877,877,407
|
|
20240229,142600,121308165,877,877,877,877,9
|
|
20240229,142500,121300272,877,877,877,877,2000
|
|
20240229,142400,119546272,877,877,877,877,0
|
|
20240229,142300,119546272,877,877,877,877,0
|
|
20240229,142200,119546272,877,877,877,877,0
|
|
20240229,142100,119546272,877,877,877,877,0
|
|
20240229,142000,119546272,877,877,877,877,4
|
|
20240229,141900,119542764,872,872,872,872,0
|
|
20240229,141800,119542764,872,872,872,872,0
|
|
20240229,141700,119542764,872,872,872,872,0
|
|
20240229,141600,119542764,872,873,873,872,2652
|
|
20240229,141500,117230121,877,877,877,877,0
|
|
20240229,141400,117230121,877,877,877,877,0
|
|
20240229,141300,117230121,877,877,877,877,10
|
|
20240229,141200,117221351,872,872,872,872,0
|
|
20240229,141100,117221351,872,872,872,872,0
|
|
20240229,141000,117221351,872,872,872,872,0
|
|
20240229,140900,117221351,872,872,872,872,2693
|
|
20240229,140800,114873055,872,872,872,872,0
|
|
20240229,140700,114873055,872,877,877,872,6001
|
|
20240229,140600,109638106,873,873,873,873,169
|
|
20240229,140500,109490569,877,877,877,877,0
|
|
20240229,140400,109490569,877,877,877,877,0
|
|
20240229,140300,109490569,877,877,877,877,0
|
|
20240229,140200,109490569,877,877,877,877,0
|
|
20240229,140100,109490569,877,877,877,877,0
|
|
20240229,140000,109490569,877,872,877,872,8
|
|
20240229,135900,109483588,871,874,874,871,8000
|
|
20240229,135800,102508519,875,875,875,875,0
|
|
20240229,135700,102508519,875,875,875,875,0
|
|
20240229,135600,102508519,875,878,878,875,10101
|
|
20240229,135500,93670141,874,874,874,874,0
|
|
20240229,135400,93670141,874,874,874,874,0
|
|
20240229,135300,93670141,874,876,876,874,644
|
|
20240229,135200,93106836,876,876,876,876,1
|
|
20240229,135100,93105960,876,876,876,876,0
|
|
20240229,135000,93105960,876,876,876,876,50
|
|
20240229,134900,93062160,878,878,878,878,0
|
|
20240229,134800,93062160,878,878,878,878,0
|
|
20240229,134700,93062160,878,878,878,878,0
|
|
20240229,134600,93062160,878,878,878,878,100
|
|
20240229,134500,92974360,878,878,878,878,0
|
|
20240229,134400,92974360,878,878,878,878,0
|
|
20240229,134300,92974360,878,878,878,878,0
|
|
20240229,134200,92974360,878,878,878,878,0
|
|
20240229,134100,92974360,878,878,878,878,7
|
|
20240229,134000,92968214,874,874,874,874,0
|
|
20240229,133900,92968214,874,874,874,874,0
|
|
20240229,133800,92968214,874,878,880,870,19154
|
|
20240229,133700,76271488,878,878,878,878,81
|
|
20240229,133600,76200370,878,878,878,878,1876
|
|
20240229,133500,74553242,878,878,878,878,0
|
|
20240229,133400,74553242,878,877,878,877,341
|
|
20240229,133300,74253900,878,878,878,878,0
|
|
20240229,133200,74253900,878,878,878,878,0
|
|
20240229,133100,74253900,878,878,878,878,0
|
|
20240229,133000,74253900,878,878,878,878,0
|
|
20240229,132900,74253900,878,878,878,878,0
|
|
20240229,132800,74253900,878,878,878,878,0
|
|
20240229,132700,74253900,878,873,878,873,54
|
|
20240229,132600,74206493,873,874,874,873,60
|
|
20240229,132500,74154109,880,880,880,880,0
|
|
20240229,132400,74154109,880,880,880,880,0
|
|
20240229,132300,74154109,880,874,880,874,331
|
|
20240229,132200,73864809,871,871,871,871,0
|
|
20240229,132100,73864809,871,876,876,871,9610
|
|
20240229,132000,65481418,880,880,880,880,0
|
|
20240229,131900,65481418,880,880,880,880,0
|
|
20240229,131800,65481418,880,880,880,880,0
|
|
20240229,131700,65481418,880,880,880,880,10
|
|
20240229,131600,65472618,880,880,880,880,0
|
|
20240229,131500,65472618,880,880,880,880,0
|
|
20240229,131400,65472618,880,880,880,880,0
|
|
20240229,131300,65472618,880,880,880,880,0
|
|
20240229,131200,65472618,880,880,880,880,0
|
|
20240229,131100,65472618,880,880,880,880,0
|
|
20240229,131000,65472618,880,880,880,880,0
|
|
20240229,130900,65472618,880,880,880,880,0
|
|
20240229,130800,65472618,880,880,880,880,0
|
|
20240229,130700,65472618,880,880,880,880,0
|
|
20240229,130600,65472618,880,880,880,880,0
|
|
20240229,130500,65472618,880,880,880,880,100
|
|
20240229,130400,65384618,880,880,880,880,0
|
|
20240229,130300,65384618,880,880,880,880,0
|
|
20240229,130200,65384618,880,880,880,880,1
|
|
20240229,130100,65383738,880,880,880,880,0
|
|
20240229,130000,65383738,880,880,880,880,0
|
|
20240229,125900,65383738,880,880,880,880,0
|
|
20240229,125800,65383738,880,880,880,880,0
|
|
20240229,125700,65383738,880,880,880,880,1
|
|
20240229,125600,65382858,880,880,880,880,0
|
|
20240229,125500,65382858,880,880,880,880,1
|
|
20240229,125400,65381978,880,880,880,880,3
|
|
20240229,125300,65379338,880,880,880,880,152
|
|
20240229,125200,65245578,880,880,880,880,0
|
|
20240229,125100,65245578,880,880,880,880,0
|
|
20240229,125000,65245578,880,880,880,880,0
|
|
20240229,124900,65245578,880,880,880,880,0
|
|
20240229,124800,65245578,880,880,880,880,0
|
|
20240229,124700,65245578,880,880,880,880,0
|
|
20240229,124600,65245578,880,880,880,880,0
|
|
20240229,124500,65245578,880,880,880,880,0
|
|
20240229,124400,65245578,880,880,880,880,0
|
|
20240229,124300,65245578,880,880,880,880,0
|
|
20240229,124200,65245578,880,880,880,880,2
|
|
20240229,124100,65243818,880,880,880,880,0
|
|
20240229,124000,65243818,880,880,880,880,0
|
|
20240229,123900,65243818,880,880,880,880,0
|
|
20240229,123800,65243818,880,880,880,880,0
|
|
20240229,123700,65243818,880,880,880,880,1
|
|
20240229,123600,65242938,874,874,874,874,0
|
|
20240229,123500,65242938,874,875,875,874,2631
|
|
20240229,123400,62943320,876,877,877,876,135
|
|
20240229,123300,62825025,877,877,877,877,100
|
|
20240229,123200,62737325,880,880,880,880,15
|
|
20240229,123100,62724125,881,880,881,880,42
|
|
20240229,123000,62687135,880,875,880,875,700
|
|
20240229,122900,62072818,875,874,875,870,4020
|
|
20240229,122800,58567976,874,874,874,874,0
|
|
20240229,122700,58567976,874,874,874,874,0
|
|
20240229,122600,58567976,874,878,878,873,11541
|
|
20240229,122500,48467078,878,878,878,878,369
|
|
20240229,122400,48143096,878,878,878,878,0
|
|
20240229,122300,48143096,878,878,878,878,0
|
|
20240229,122200,48143096,878,878,878,878,0
|
|
20240229,122100,48143096,878,878,878,878,0
|
|
20240229,122000,48143096,878,878,878,878,93
|
|
20240229,121900,48061442,877,877,877,877,0
|
|
20240229,121800,48061442,877,877,877,877,3
|
|
20240229,121700,48058811,877,877,877,877,707
|
|
20240229,121600,47438772,878,879,879,878,1699
|
|
20240229,121500,45946972,880,880,880,880,0
|
|
20240229,121400,45946972,880,880,880,880,0
|
|
20240229,121300,45946972,880,880,880,880,0
|
|
20240229,121200,45946972,880,880,880,880,1195
|
|
20240229,121100,44895372,880,880,880,880,0
|
|
20240229,121000,44895372,880,880,880,880,0
|
|
20240229,120900,44895372,880,880,880,880,0
|
|
20240229,120800,44895372,880,880,880,880,0
|
|
20240229,120700,44895372,880,880,880,880,4
|
|
20240229,120600,44891852,880,880,880,880,0
|
|
20240229,120500,44891852,880,880,880,880,1
|
|
20240229,120400,44890972,880,880,880,880,0
|
|
20240229,120300,44890972,880,880,880,880,77
|
|
20240229,120200,44823212,880,880,880,878,96
|
|
20240229,120100,44738772,880,880,880,880,71
|
|
20240229,120000,44676292,877,877,877,877,0
|
|
20240229,115900,44676292,877,877,877,877,0
|
|
20240229,115800,44676292,877,877,877,877,0
|
|
20240229,115700,44676292,877,877,877,877,0
|
|
20240229,115600,44676292,877,877,877,877,0
|
|
20240229,115500,44676292,877,877,877,877,0
|
|
20240229,115400,44676292,877,877,877,877,0
|
|
20240229,115300,44676292,877,877,877,877,0
|
|
20240229,115200,44676292,877,877,877,877,0
|
|
20240229,115100,44676292,877,877,877,877,0
|
|
20240229,115000,44676292,877,877,877,877,0
|
|
20240229,114900,44676292,877,877,877,877,500
|
|
20240229,114800,44237792,878,878,878,878,0
|
|
20240229,114700,44237792,878,878,878,878,0
|
|
20240229,114600,44237792,878,878,878,878,0
|
|
20240229,114500,44237792,878,878,878,878,0
|
|
20240229,114400,44237792,878,881,881,878,4494
|
|
20240229,114300,40287019,881,881,881,881,0
|
|
20240229,114200,40287019,881,881,881,881,0
|
|
20240229,114100,40287019,881,881,881,881,0
|
|
20240229,114000,40287019,881,881,881,881,500
|
|
20240229,113900,39846519,881,881,881,881,0
|
|
20240229,113800,39846519,881,881,881,881,0
|
|
20240229,113700,39846519,881,881,881,881,0
|
|
20240229,113600,39846519,881,881,881,881,0
|
|
20240229,113500,39846519,881,881,881,881,700
|
|
20240229,113400,39229819,883,883,883,883,0
|
|
20240229,113300,39229819,883,883,883,883,0
|
|
20240229,113200,39229819,883,883,883,883,0
|
|
20240229,113100,39229819,883,883,883,883,0
|
|
20240229,113000,39229819,883,883,883,883,1
|
|
20240229,112900,39228936,880,880,880,880,0
|
|
20240229,112800,39228936,880,880,880,880,0
|
|
20240229,112700,39228936,880,880,880,880,0
|
|
20240229,112600,39228936,880,882,882,880,1892
|
|
20240229,112500,37561803,882,882,882,882,289
|
|
20240229,112400,37306905,883,883,883,883,3
|
|
20240229,112300,37304256,883,883,883,883,0
|
|
20240229,112200,37304256,883,883,883,883,0
|
|
20240229,112100,37304256,883,883,883,883,10
|
|
20240229,112000,37295426,883,883,883,883,0
|
|
20240229,111900,37295426,883,883,883,883,9
|
|
20240229,111800,37287479,882,882,882,882,0
|
|
20240229,111700,37287479,882,882,882,882,0
|
|
20240229,111600,37287479,882,882,882,882,0
|
|
20240229,111500,37287479,882,882,882,882,0
|
|
20240229,111400,37287479,882,882,882,882,0
|
|
20240229,111300,37287479,882,882,882,882,22
|
|
20240229,111200,37268075,882,882,882,882,0
|
|
20240229,111100,37268075,882,882,882,882,0
|
|
20240229,111000,37268075,882,882,882,882,0
|
|
20240229,110900,37268075,882,882,882,882,0
|
|
20240229,110800,37268075,882,882,882,882,0
|
|
20240229,110700,37268075,882,882,882,882,0
|
|
20240229,110600,37268075,882,882,882,882,0
|
|
20240229,110500,37268075,882,882,882,882,0
|
|
20240229,110400,37268075,882,882,882,882,0
|
|
20240229,110300,37268075,882,882,882,882,0
|
|
20240229,110200,37268075,882,882,882,882,0
|
|
20240229,110100,37268075,882,883,883,882,101
|
|
20240229,110000,37178992,883,883,883,883,5
|
|
20240229,105900,37174577,883,883,883,883,6
|
|
20240229,105800,37169279,883,883,883,883,0
|
|
20240229,105700,37169279,883,883,883,883,36
|
|
20240229,105600,37137491,883,883,883,883,36
|
|
20240229,105500,37105703,883,883,883,883,36
|
|
20240229,105400,37073915,883,884,884,883,486
|
|
20240229,105300,36644477,884,884,884,884,0
|
|
20240229,105200,36644477,884,884,884,884,3
|
|
20240229,105100,36641825,884,881,884,881,1127
|
|
20240229,105000,35648935,884,884,884,884,40
|
|
20240229,104900,35613575,884,884,884,884,15
|
|
20240229,104800,35600315,884,884,884,884,50
|
|
20240229,104700,35556115,884,884,884,884,30
|
|
20240229,104600,35529595,884,884,884,884,345
|
|
20240229,104500,35224615,884,884,884,884,0
|
|
20240229,104400,35224615,884,884,884,884,0
|
|
20240229,104300,35224615,884,884,884,884,0
|
|
20240229,104200,35224615,884,884,884,884,0
|
|
20240229,104100,35224615,884,884,884,884,0
|
|
20240229,104000,35224615,884,884,884,884,0
|
|
20240229,103900,35224615,884,884,884,884,0
|
|
20240229,103800,35224615,884,884,884,884,0
|
|
20240229,103700,35224615,884,884,884,884,2
|
|
20240229,103600,35222847,880,880,880,880,0
|
|
20240229,103500,35222847,880,880,880,880,0
|
|
20240229,103400,35222847,880,880,880,880,43
|
|
20240229,103300,35185007,884,884,884,884,0
|
|
20240229,103200,35185007,884,884,884,884,0
|
|
20240229,103100,35185007,884,884,884,884,1
|
|
20240229,103000,35184123,884,884,884,884,0
|
|
20240229,102900,35184123,884,884,884,884,0
|
|
20240229,102800,35184123,884,884,884,884,0
|
|
20240229,102700,35184123,884,884,884,884,0
|
|
20240229,102600,35184123,884,884,884,884,0
|
|
20240229,102500,35184123,884,884,884,884,0
|
|
20240229,102400,35184123,884,884,884,884,0
|
|
20240229,102300,35184123,884,884,884,884,0
|
|
20240229,102200,35184123,884,884,884,884,0
|
|
20240229,102100,35184123,884,884,884,884,0
|
|
20240229,102000,35184123,884,884,884,884,0
|
|
20240229,101900,35184123,884,884,884,884,0
|
|
20240229,101800,35184123,884,884,884,884,0
|
|
20240229,101700,35184123,884,884,884,884,0
|
|
20240229,101600,35184123,884,884,884,884,0
|
|
20240229,101500,35184123,884,884,884,884,0
|
|
20240229,101400,35184123,884,884,884,884,0
|
|
20240229,101300,35184123,884,884,884,884,0
|
|
20240229,101200,35184123,884,884,884,884,0
|
|
20240229,101100,35184123,884,884,884,884,113
|
|
20240229,101000,35084231,884,884,884,884,56
|
|
20240229,100900,35034727,884,884,884,884,831
|
|
20240229,100800,34300123,884,884,884,884,0
|
|
20240229,100700,34300123,884,884,884,884,0
|
|
20240229,100600,34300123,884,884,884,884,0
|
|
20240229,100500,34300123,884,884,884,884,0
|
|
20240229,100400,34300123,884,884,884,884,0
|
|
20240229,100300,34300123,884,884,884,884,0
|
|
20240229,100200,34300123,884,884,884,884,0
|
|
20240229,100100,34300123,884,884,884,884,0
|
|
20240229,100000,34300123,884,884,884,884,0
|
|
20240229,095900,34300123,884,884,884,884,0
|
|
20240229,095800,34300123,884,884,884,884,0
|
|
20240229,095700,34300123,884,884,884,884,25
|
|
20240229,095600,34278023,881,881,881,881,0
|
|
20240229,095500,34278023,881,882,882,881,1080
|
|
20240229,095400,33326465,886,886,886,886,0
|
|
20240229,095300,33326465,886,886,886,886,0
|
|
20240229,095200,33326465,886,886,886,886,0
|
|
20240229,095100,33326465,886,886,886,886,0
|
|
20240229,095000,33326465,886,886,886,886,0
|
|
20240229,094900,33326465,886,886,886,886,0
|
|
20240229,094800,33326465,886,886,886,886,0
|
|
20240229,094700,33326465,886,886,886,886,0
|
|
20240229,094600,33326465,886,886,886,886,0
|
|
20240229,094500,33326465,886,886,886,886,0
|
|
20240229,094400,33326465,886,886,886,886,0
|
|
20240229,094300,33326465,886,886,886,886,0
|
|
20240229,094200,33326465,886,886,886,886,117
|
|
20240229,094100,33222803,886,886,886,886,0
|
|
20240229,094000,33222803,886,886,886,886,15
|
|
20240229,093900,33209513,886,886,886,886,1
|
|
20240229,093800,33208627,882,882,882,882,0
|
|
20240229,093700,33208627,882,882,882,882,6
|
|
20240229,093600,33203335,882,882,882,882,153
|
|
20240229,093500,33068389,882,881,882,881,4017
|
|
20240229,093400,29526395,881,881,881,881,0
|
|
20240229,093300,29526395,881,881,881,881,50
|
|
20240229,093200,29482345,882,882,882,882,0
|
|
20240229,093100,29482345,882,881,882,881,2162
|
|
20240229,093000,27575816,876,877,877,876,147
|
|
20240229,092900,27446944,874,881,882,874,10105
|
|
20240229,092800,18593527,881,881,881,881,0
|
|
20240229,092700,18593527,881,881,881,881,41
|
|
20240229,092600,18557406,881,881,881,881,78
|
|
20240229,092500,18488688,881,881,881,881,81
|
|
20240229,092400,18417327,882,883,883,882,595
|
|
20240229,092300,17892442,886,886,886,886,0
|
|
20240229,092200,17892442,886,886,886,886,0
|
|
20240229,092100,17892442,886,886,886,886,0
|
|
20240229,092000,17892442,886,886,886,886,0
|
|
20240229,091900,17892442,886,886,886,886,0
|
|
20240229,091800,17892442,886,886,886,886,200
|
|
20240229,091700,17715242,886,886,886,886,0
|
|
20240229,091600,17715242,886,885,886,885,400
|
|
20240229,091500,17360927,886,886,886,886,0
|
|
20240229,091400,17360927,886,886,886,886,0
|
|
20240229,091300,17360927,886,886,886,886,0
|
|
20240229,091200,17360927,886,885,886,885,691
|
|
20240229,091100,16749232,878,878,878,878,564
|
|
20240229,091000,16254040,878,878,878,878,486
|
|
20240229,090900,15827332,878,879,881,878,2241
|
|
20240229,090800,13859344,880,880,880,880,0
|
|
20240229,090700,13859344,880,880,880,880,4
|
|
20240229,090600,13855824,881,873,881,871,5001
|
|
20240229,090500,9494667,875,887,887,870,5472
|
|
20240229,090400,4696703,887,897,897,887,3343
|
|
20240229,090300,1728616,889,889,889,889,79
|
|
20240229,090200,1658385,910,914,914,910,164
|
|
20240229,090100,1508705,887,886,887,886,397
|
|
20240229,090000,1156855,923,901,923,900,1254
|