612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190900,255335847,801,801,801,801,910
|
|
20240227,190800,255335847,801,801,801,801,0
|
|
20240227,190700,255335847,801,801,801,801,0
|
|
20240227,190600,255335847,801,801,801,801,0
|
|
20240227,190500,255335847,801,801,801,801,0
|
|
20240227,190400,255335847,801,801,801,801,0
|
|
20240227,190300,255335847,801,801,801,801,0
|
|
20240227,190200,255335847,801,801,801,801,0
|
|
20240227,190100,255335847,801,801,801,801,0
|
|
20240227,190000,255335847,801,801,801,801,0
|
|
20240227,185900,255335847,801,801,801,801,0
|
|
20240227,185800,255335847,801,801,801,801,0
|
|
20240227,185700,255335847,801,801,801,801,0
|
|
20240227,185600,255335847,801,801,801,801,0
|
|
20240227,185500,255335847,801,801,801,801,0
|
|
20240227,185400,255335847,801,801,801,801,0
|
|
20240227,185300,255335847,801,801,801,801,0
|
|
20240227,185200,255335847,801,801,801,801,0
|
|
20240227,185100,255335847,801,801,801,801,0
|
|
20240227,185000,255335847,801,801,801,801,0
|
|
20240227,184900,255335847,801,801,801,801,0
|
|
20240227,184800,255335847,801,801,801,801,0
|
|
20240227,184700,255335847,801,801,801,801,0
|
|
20240227,184600,255335847,801,801,801,801,0
|
|
20240227,184500,255335847,801,801,801,801,0
|
|
20240227,184400,255335847,801,801,801,801,0
|
|
20240227,184300,255335847,801,801,801,801,0
|
|
20240227,184200,255335847,801,801,801,801,0
|
|
20240227,184100,255335847,801,801,801,801,0
|
|
20240227,184000,255335847,801,801,801,801,0
|
|
20240227,183900,255335847,801,801,801,801,910
|
|
20240227,183800,255335847,801,801,801,801,0
|
|
20240227,183700,255335847,801,801,801,801,0
|
|
20240227,183600,255335847,801,801,801,801,0
|
|
20240227,183500,255335847,801,801,801,801,0
|
|
20240227,183400,255335847,801,801,801,801,0
|
|
20240227,183300,255335847,801,801,801,801,0
|
|
20240227,183200,255335847,801,801,801,801,0
|
|
20240227,183100,255335847,801,801,801,801,0
|
|
20240227,183000,255335847,801,801,801,801,0
|
|
20240227,182900,255335847,801,801,801,801,0
|
|
20240227,182800,255335847,801,801,801,801,0
|
|
20240227,182700,255335847,801,801,801,801,0
|
|
20240227,182600,255335847,801,801,801,801,0
|
|
20240227,182500,255335847,801,801,801,801,0
|
|
20240227,182400,255335847,801,801,801,801,0
|
|
20240227,182300,255335847,801,801,801,801,0
|
|
20240227,182200,255335847,801,801,801,801,0
|
|
20240227,182100,255335847,801,801,801,801,0
|
|
20240227,182000,255335847,801,801,801,801,0
|
|
20240227,181900,255335847,801,801,801,801,0
|
|
20240227,181800,255335847,801,801,801,801,0
|
|
20240227,181700,255335847,801,801,801,801,0
|
|
20240227,181600,255335847,801,801,801,801,0
|
|
20240227,181500,255335847,801,801,801,801,0
|
|
20240227,181400,255335847,801,801,801,801,0
|
|
20240227,181300,255335847,801,801,801,801,0
|
|
20240227,181200,255335847,801,801,801,801,0
|
|
20240227,181100,255335847,801,801,801,801,0
|
|
20240227,181000,255335847,801,801,801,801,0
|
|
20240227,180900,255335847,801,801,801,801,910
|
|
20240227,180800,255335847,801,801,801,801,0
|
|
20240227,180700,255335847,801,801,801,801,0
|
|
20240227,180600,255335847,801,801,801,801,0
|
|
20240227,180500,255335847,801,801,801,801,0
|
|
20240227,180400,255335847,801,801,801,801,0
|
|
20240227,180300,255335847,801,801,801,801,0
|
|
20240227,180200,255335847,801,801,801,801,0
|
|
20240227,180100,255335847,801,801,801,801,0
|
|
20240227,180000,255335847,801,801,801,801,0
|
|
20240227,175900,255335847,801,801,801,801,0
|
|
20240227,175800,255335847,801,801,801,801,0
|
|
20240227,175700,255335847,801,801,801,801,0
|
|
20240227,175600,255335847,801,801,801,801,0
|
|
20240227,175500,255335847,801,801,801,801,0
|
|
20240227,175400,255335847,801,801,801,801,0
|
|
20240227,175300,255335847,801,801,801,801,0
|
|
20240227,175200,255335847,801,801,801,801,0
|
|
20240227,175100,255335847,801,801,801,801,0
|
|
20240227,175000,255335847,801,801,801,801,0
|
|
20240227,174900,255335847,801,801,801,801,0
|
|
20240227,174800,255335847,801,801,801,801,0
|
|
20240227,174700,255335847,801,801,801,801,0
|
|
20240227,174600,255335847,801,801,801,801,0
|
|
20240227,174500,255335847,801,801,801,801,0
|
|
20240227,174400,255335847,801,801,801,801,0
|
|
20240227,174300,255335847,801,801,801,801,0
|
|
20240227,174200,255335847,801,801,801,801,0
|
|
20240227,174100,255335847,801,801,801,801,0
|
|
20240227,174000,255335847,801,801,801,801,0
|
|
20240227,173900,255335847,801,801,801,801,910
|
|
20240227,173800,255335847,801,801,801,801,0
|
|
20240227,173700,255335847,801,801,801,801,0
|
|
20240227,173600,255335847,801,801,801,801,0
|
|
20240227,173500,255335847,801,801,801,801,0
|
|
20240227,173400,255335847,801,801,801,801,0
|
|
20240227,173300,255335847,801,801,801,801,0
|
|
20240227,173200,255335847,801,801,801,801,0
|
|
20240227,173100,255335847,801,801,801,801,0
|
|
20240227,173000,255335847,801,801,801,801,0
|
|
20240227,172900,255335847,801,801,801,801,0
|
|
20240227,172800,255335847,801,801,801,801,0
|
|
20240227,172700,255335847,801,801,801,801,0
|
|
20240227,172600,255335847,801,801,801,801,0
|
|
20240227,172500,255335847,801,801,801,801,0
|
|
20240227,172400,255335847,801,801,801,801,0
|
|
20240227,172300,255335847,801,801,801,801,0
|
|
20240227,172200,255335847,801,801,801,801,0
|
|
20240227,172100,255335847,801,801,801,801,0
|
|
20240227,172000,255335847,801,801,801,801,0
|
|
20240227,171900,255335847,801,801,801,801,0
|
|
20240227,171800,255335847,801,801,801,801,0
|
|
20240227,171700,255335847,801,801,801,801,0
|
|
20240227,171600,255335847,801,801,801,801,0
|
|
20240227,171500,255335847,801,801,801,801,0
|
|
20240227,171400,255335847,801,801,801,801,0
|
|
20240227,171300,255335847,801,801,801,801,0
|
|
20240227,171200,255335847,801,801,801,801,0
|
|
20240227,171100,255335847,801,801,801,801,0
|
|
20240227,171000,255335847,801,801,801,801,0
|
|
20240227,170900,255335847,801,801,801,801,910
|
|
20240227,170800,255335847,801,801,801,801,0
|
|
20240227,170700,255335847,801,801,801,801,0
|
|
20240227,170600,255335847,801,801,801,801,0
|
|
20240227,170500,255335847,801,801,801,801,0
|
|
20240227,170400,255335847,801,801,801,801,0
|
|
20240227,170300,255335847,801,801,801,801,0
|
|
20240227,170200,255335847,801,801,801,801,0
|
|
20240227,170100,255335847,801,801,801,801,0
|
|
20240227,170000,255335847,801,801,801,801,0
|
|
20240227,165900,255335847,801,801,801,801,0
|
|
20240227,165800,255335847,801,801,801,801,0
|
|
20240227,165700,255335847,801,801,801,801,0
|
|
20240227,165600,255335847,801,801,801,801,0
|
|
20240227,165500,255335847,801,801,801,801,0
|
|
20240227,165400,255335847,801,801,801,801,0
|
|
20240227,165300,255335847,801,801,801,801,0
|
|
20240227,165200,255335847,801,801,801,801,0
|
|
20240227,165100,255335847,801,801,801,801,0
|
|
20240227,165000,255335847,801,801,801,801,0
|
|
20240227,164900,255335847,801,801,801,801,0
|
|
20240227,164800,255335847,801,801,801,801,0
|
|
20240227,164700,255335847,801,801,801,801,0
|
|
20240227,164600,255335847,801,801,801,801,0
|
|
20240227,164500,255335847,801,801,801,801,0
|
|
20240227,164400,255335847,801,801,801,801,0
|
|
20240227,164300,255335847,801,801,801,801,0
|
|
20240227,164200,255335847,801,801,801,801,0
|
|
20240227,164100,255335847,801,801,801,801,0
|
|
20240227,164000,255335847,801,801,801,801,0
|
|
20240227,163900,255335847,801,801,801,801,910
|
|
20240227,163800,255335847,801,801,801,801,0
|
|
20240227,163700,255335847,801,801,801,801,0
|
|
20240227,163600,255335847,801,801,801,801,0
|
|
20240227,163500,255335847,801,801,801,801,0
|
|
20240227,163400,255335847,801,801,801,801,0
|
|
20240227,163300,255335847,801,801,801,801,0
|
|
20240227,163200,255335847,801,801,801,801,0
|
|
20240227,163100,255335847,801,801,801,801,0
|
|
20240227,163000,255335847,801,801,801,801,0
|
|
20240227,162900,255335847,801,801,801,801,0
|
|
20240227,162800,255335847,801,801,801,801,0
|
|
20240227,162700,255335847,801,801,801,801,0
|
|
20240227,162600,255335847,801,801,801,801,0
|
|
20240227,162500,255335847,801,801,801,801,0
|
|
20240227,162400,255335847,801,801,801,801,0
|
|
20240227,162300,255335847,801,801,801,801,0
|
|
20240227,162200,255335847,801,801,801,801,0
|
|
20240227,162100,255335847,801,801,801,801,0
|
|
20240227,162000,255335847,801,801,801,801,0
|
|
20240227,161900,255335847,801,801,801,801,0
|
|
20240227,161800,255335847,801,801,801,801,0
|
|
20240227,161700,255335847,801,801,801,801,0
|
|
20240227,161600,255335847,801,801,801,801,0
|
|
20240227,161500,255335847,801,801,801,801,0
|
|
20240227,161400,255335847,801,801,801,801,0
|
|
20240227,161300,255335847,801,801,801,801,0
|
|
20240227,161200,255335847,801,801,801,801,0
|
|
20240227,161100,255335847,801,801,801,801,0
|
|
20240227,161000,255335847,801,801,801,801,0
|
|
20240227,160900,255335847,801,801,801,801,910
|
|
20240227,160800,255335847,801,801,801,801,0
|
|
20240227,160700,255335847,801,801,801,801,0
|
|
20240227,160600,255335847,801,801,801,801,0
|
|
20240227,160500,255335847,801,801,801,801,0
|
|
20240227,160400,255335847,801,801,801,801,0
|
|
20240227,160300,255335847,801,801,801,801,0
|
|
20240227,160200,255335847,801,801,801,801,0
|
|
20240227,160100,255335847,801,801,801,801,0
|
|
20240227,160000,255335847,801,801,801,801,0
|
|
20240227,155900,255335847,801,801,801,801,0
|
|
20240227,155800,255335847,801,801,801,801,0
|
|
20240227,155700,255335847,801,801,801,801,0
|
|
20240227,155600,255335847,801,801,801,801,0
|
|
20240227,155500,255335847,801,801,801,801,0
|
|
20240227,155400,255335847,801,801,801,801,0
|
|
20240227,155300,255335847,801,801,801,801,0
|
|
20240227,155200,255335847,801,801,801,801,0
|
|
20240227,155100,255335847,801,801,801,801,0
|
|
20240227,155000,255335847,801,801,801,801,0
|
|
20240227,154900,255335847,801,801,801,801,0
|
|
20240227,154800,255335847,801,801,801,801,0
|
|
20240227,154700,255335847,801,801,801,801,0
|
|
20240227,154600,255335847,801,801,801,801,0
|
|
20240227,154500,255335847,801,801,801,801,0
|
|
20240227,154400,255335847,801,801,801,801,0
|
|
20240227,154300,255335847,801,801,801,801,0
|
|
20240227,154200,255335847,801,801,801,801,0
|
|
20240227,154100,255335847,801,801,801,801,0
|
|
20240227,154000,255335847,801,801,801,801,0
|
|
20240227,153900,255335847,801,801,801,801,910
|
|
20240227,153800,255335847,801,801,801,801,0
|
|
20240227,153700,255335847,801,801,801,801,0
|
|
20240227,153600,255335847,801,801,801,801,0
|
|
20240227,153500,255335847,801,801,801,801,0
|
|
20240227,153400,255335847,801,801,801,801,0
|
|
20240227,153300,255335847,801,801,801,801,0
|
|
20240227,153200,255335847,801,801,801,801,0
|
|
20240227,153100,255335847,801,801,801,801,0
|
|
20240227,153000,255335847,801,801,801,801,910
|
|
20240227,152900,254606937,800,800,800,800,0
|
|
20240227,152800,254606937,800,800,800,800,0
|
|
20240227,152700,254606937,800,800,800,800,0
|
|
20240227,152600,254606937,800,800,800,800,0
|
|
20240227,152500,254606937,800,800,800,800,0
|
|
20240227,152400,254606937,800,800,800,800,0
|
|
20240227,152300,254606937,800,800,800,800,0
|
|
20240227,152200,254606937,800,800,800,800,0
|
|
20240227,152100,254606937,800,800,800,800,0
|
|
20240227,152000,254606937,800,800,800,800,0
|
|
20240227,151900,254606937,800,801,801,800,403
|
|
20240227,151800,254284534,801,801,801,801,154
|
|
20240227,151700,254161180,801,801,801,801,0
|
|
20240227,151600,254161180,801,801,801,801,1
|
|
20240227,151500,254160379,801,801,801,801,0
|
|
20240227,151400,254160379,801,801,801,801,0
|
|
20240227,151300,254160379,801,801,801,801,0
|
|
20240227,151200,254160379,801,801,801,801,22
|
|
20240227,151100,254142757,799,799,799,798,135
|
|
20240227,151000,254034932,798,799,799,798,158
|
|
20240227,150900,253908771,799,800,800,799,849
|
|
20240227,150800,253230330,801,801,801,801,64
|
|
20240227,150700,253179066,801,801,801,801,1
|
|
20240227,150600,253178265,801,800,801,800,329
|
|
20240227,150500,252915025,801,801,801,801,0
|
|
20240227,150400,252915025,801,801,801,801,0
|
|
20240227,150300,252915025,801,801,801,801,111
|
|
20240227,150200,252826114,801,801,801,801,0
|
|
20240227,150100,252826114,801,801,801,801,0
|
|
20240227,150000,252826114,801,801,801,801,79
|
|
20240227,145900,252762835,801,801,801,801,0
|
|
20240227,145800,252762835,801,801,801,801,0
|
|
20240227,145700,252762835,801,801,801,801,0
|
|
20240227,145600,252762835,801,801,801,801,0
|
|
20240227,145500,252762835,801,801,801,801,100
|
|
20240227,145400,252682735,801,800,801,800,13
|
|
20240227,145300,252672334,800,800,800,800,301
|
|
20240227,145200,252431534,800,799,800,799,966
|
|
20240227,145100,251659695,799,799,799,799,3
|
|
20240227,145000,251657298,798,798,798,798,1
|
|
20240227,144900,251656500,799,799,799,799,5
|
|
20240227,144800,251652505,797,798,798,797,500
|
|
20240227,144700,251253983,797,797,797,797,5
|
|
20240227,144600,251249998,797,799,799,797,1102
|
|
20240227,144500,250371689,800,800,800,800,0
|
|
20240227,144400,250371689,800,800,800,800,0
|
|
20240227,144300,250371689,800,800,800,800,6
|
|
20240227,144200,250366889,800,800,800,800,0
|
|
20240227,144100,250366889,800,800,800,800,0
|
|
20240227,144000,250366889,800,800,800,800,0
|
|
20240227,143900,250366889,800,800,800,800,0
|
|
20240227,143800,250366889,800,800,800,800,0
|
|
20240227,143700,250366889,800,799,800,796,24482
|
|
20240227,143600,230854625,800,800,800,800,3
|
|
20240227,143500,230852225,800,800,800,799,1003
|
|
20240227,143400,230050825,800,800,800,800,1
|
|
20240227,143300,230050025,800,800,800,800,1
|
|
20240227,143200,230049225,800,800,800,800,1
|
|
20240227,143100,230048425,800,800,800,800,14
|
|
20240227,143000,230037225,800,800,800,800,1000
|
|
20240227,142900,229237225,803,803,803,803,0
|
|
20240227,142800,229237225,803,803,803,803,0
|
|
20240227,142700,229237225,803,803,803,803,0
|
|
20240227,142600,229237225,803,803,803,803,0
|
|
20240227,142500,229237225,803,800,803,800,2
|
|
20240227,142400,229235622,800,800,800,800,0
|
|
20240227,142300,229235622,800,800,800,800,98
|
|
20240227,142200,229157222,800,800,800,800,125
|
|
20240227,142100,229057222,800,800,800,800,61
|
|
20240227,142000,229008422,800,800,800,800,94
|
|
20240227,141900,228933222,800,800,800,800,0
|
|
20240227,141800,228933222,800,800,800,800,0
|
|
20240227,141700,228933222,800,800,800,799,1002
|
|
20240227,141600,228132622,799,800,800,799,4548
|
|
20240227,141500,224494325,800,800,800,800,0
|
|
20240227,141400,224494325,800,800,800,800,124
|
|
20240227,141300,224395125,802,802,802,802,0
|
|
20240227,141200,224395125,802,802,802,802,2000
|
|
20240227,141100,222791125,802,802,802,802,0
|
|
20240227,141000,222791125,802,802,802,802,1
|
|
20240227,140900,222790323,800,800,800,800,1000
|
|
20240227,140800,221990323,800,800,800,800,0
|
|
20240227,140700,221990323,800,800,800,800,0
|
|
20240227,140600,221990323,800,802,802,800,8110
|
|
20240227,140500,215499074,801,803,803,801,751
|
|
20240227,140400,214896773,804,804,804,804,1
|
|
20240227,140300,214895969,805,805,805,805,0
|
|
20240227,140200,214895969,805,805,805,805,0
|
|
20240227,140100,214895969,805,805,805,805,0
|
|
20240227,140000,214895969,805,805,805,805,0
|
|
20240227,135900,214895969,805,805,805,805,0
|
|
20240227,135800,214895969,805,805,805,805,0
|
|
20240227,135700,214895969,805,805,805,805,1
|
|
20240227,135600,214895164,802,802,802,802,70
|
|
20240227,135500,214839024,802,802,802,802,2
|
|
20240227,135400,214837420,802,801,802,801,272
|
|
20240227,135300,214619277,802,802,802,802,1730
|
|
20240227,135200,213231817,803,802,803,802,6
|
|
20240227,135100,213227003,802,803,803,802,138
|
|
20240227,135000,213116194,803,803,803,803,85
|
|
20240227,134900,213047939,803,803,803,803,0
|
|
20240227,134800,213047939,803,803,803,803,50
|
|
20240227,134700,213007789,803,803,803,803,0
|
|
20240227,134600,213007789,803,803,803,803,30
|
|
20240227,134500,212983699,805,805,805,805,30
|
|
20240227,134400,212959549,806,806,806,806,0
|
|
20240227,134300,212959549,806,806,806,806,0
|
|
20240227,134200,212959549,806,806,806,806,0
|
|
20240227,134100,212959549,806,806,806,806,3
|
|
20240227,134000,212957131,806,806,806,806,10
|
|
20240227,133900,212949071,806,806,806,806,10
|
|
20240227,133800,212941011,806,806,806,806,0
|
|
20240227,133700,212941011,806,806,806,806,0
|
|
20240227,133600,212941011,806,806,806,806,0
|
|
20240227,133500,212941011,806,806,806,806,0
|
|
20240227,133400,212941011,806,806,806,806,0
|
|
20240227,133300,212941011,806,806,806,806,0
|
|
20240227,133200,212941011,806,806,806,806,10
|
|
20240227,133100,212932951,806,806,806,806,0
|
|
20240227,133000,212932951,806,806,806,806,0
|
|
20240227,132900,212932951,806,806,806,806,0
|
|
20240227,132800,212932951,806,806,806,806,0
|
|
20240227,132700,212932951,806,806,806,806,0
|
|
20240227,132600,212932951,806,806,806,806,4
|
|
20240227,132500,212929727,806,806,806,806,0
|
|
20240227,132400,212929727,806,805,806,803,457
|
|
20240227,132300,212561618,806,805,806,805,37
|
|
20240227,132200,212531832,803,805,805,803,101
|
|
20240227,132100,212450529,805,805,805,805,0
|
|
20240227,132000,212450529,805,805,805,805,0
|
|
20240227,131900,212450529,805,805,805,805,2
|
|
20240227,131800,212448919,805,805,805,805,0
|
|
20240227,131700,212448919,805,805,805,805,2
|
|
20240227,131600,212447309,805,805,805,805,0
|
|
20240227,131500,212447309,805,805,805,805,10
|
|
20240227,131400,212439259,805,805,805,805,0
|
|
20240227,131300,212439259,805,805,805,805,500
|
|
20240227,131200,212036759,803,803,803,803,0
|
|
20240227,131100,212036759,803,803,803,803,1
|
|
20240227,131000,212035956,803,803,803,803,100
|
|
20240227,130900,211955656,803,803,803,803,0
|
|
20240227,130800,211955656,803,803,803,803,0
|
|
20240227,130700,211955656,803,803,803,803,0
|
|
20240227,130600,211955656,803,804,804,803,3
|
|
20240227,130500,211953246,803,803,803,803,0
|
|
20240227,130400,211953246,803,803,803,803,0
|
|
20240227,130300,211953246,803,803,803,803,0
|
|
20240227,130200,211953246,803,803,803,803,0
|
|
20240227,130100,211953246,803,803,803,803,0
|
|
20240227,130000,211953246,803,803,803,803,9
|
|
20240227,125900,211946019,804,803,804,803,53
|
|
20240227,125800,211903422,804,804,804,804,20
|
|
20240227,125700,211887342,804,804,804,804,5123
|
|
20240227,125600,207768450,804,804,804,804,1049
|
|
20240227,125500,206925054,804,804,804,804,210
|
|
20240227,125400,206756214,804,804,804,804,1
|
|
20240227,125300,206755410,803,804,804,803,151
|
|
20240227,125200,206634007,804,804,804,804,1
|
|
20240227,125100,206633203,804,804,804,804,1
|
|
20240227,125000,206632399,804,804,804,804,20
|
|
20240227,124900,206616319,804,804,804,804,0
|
|
20240227,124800,206616319,804,804,804,804,0
|
|
20240227,124700,206616319,804,804,804,804,0
|
|
20240227,124600,206616319,804,804,804,804,5
|
|
20240227,124500,206612299,804,804,804,804,0
|
|
20240227,124400,206612299,804,804,804,804,0
|
|
20240227,124300,206612299,804,804,804,804,0
|
|
20240227,124200,206612299,804,803,804,803,2
|
|
20240227,124100,206610692,803,803,803,803,0
|
|
20240227,124000,206610692,803,803,803,803,6
|
|
20240227,123900,206605874,803,803,803,803,59
|
|
20240227,123800,206558497,804,804,804,804,0
|
|
20240227,123700,206558497,804,804,804,804,0
|
|
20240227,123600,206558497,804,804,804,804,1
|
|
20240227,123500,206557693,804,804,804,804,0
|
|
20240227,123400,206557693,804,804,804,804,10
|
|
20240227,123300,206549653,804,804,804,804,0
|
|
20240227,123200,206549653,804,804,804,804,1
|
|
20240227,123100,206548849,803,803,803,803,1
|
|
20240227,123000,206548046,803,803,803,803,414
|
|
20240227,122900,206215604,803,803,803,803,0
|
|
20240227,122800,206215604,803,803,803,803,0
|
|
20240227,122700,206215604,803,803,803,803,0
|
|
20240227,122600,206215604,803,803,803,803,0
|
|
20240227,122500,206215604,803,803,803,803,0
|
|
20240227,122400,206215604,803,803,803,803,0
|
|
20240227,122300,206215604,803,803,803,803,238
|
|
20240227,122200,206024490,803,803,803,803,2001
|
|
20240227,122100,204417687,803,803,803,803,300
|
|
20240227,122000,204176787,804,804,804,804,50
|
|
20240227,121900,204136587,803,803,803,803,0
|
|
20240227,121800,204136587,803,803,803,803,0
|
|
20240227,121700,204136587,803,803,803,803,0
|
|
20240227,121600,204136587,803,803,803,803,0
|
|
20240227,121500,204136587,803,804,804,803,922
|
|
20240227,121400,203395300,804,804,804,804,0
|
|
20240227,121300,203395300,804,804,804,804,0
|
|
20240227,121200,203395300,804,804,804,804,0
|
|
20240227,121100,203395300,804,804,804,804,0
|
|
20240227,121000,203395300,804,804,804,804,1
|
|
20240227,120900,203394496,804,804,804,804,19
|
|
20240227,120800,203379220,804,804,804,804,19
|
|
20240227,120700,203363944,804,804,804,804,519
|
|
20240227,120600,202946668,804,805,805,804,25
|
|
20240227,120500,202926544,805,805,805,805,0
|
|
20240227,120400,202926544,805,804,805,804,21
|
|
20240227,120300,202909640,804,804,804,804,0
|
|
20240227,120200,202909640,804,804,804,804,0
|
|
20240227,120100,202909640,804,804,804,804,0
|
|
20240227,120000,202909640,804,804,804,804,0
|
|
20240227,115900,202909640,804,804,804,804,0
|
|
20240227,115800,202909640,804,804,804,804,0
|
|
20240227,115700,202909640,804,804,804,804,0
|
|
20240227,115600,202909640,804,804,804,804,0
|
|
20240227,115500,202909640,804,804,804,804,0
|
|
20240227,115400,202909640,804,804,804,804,0
|
|
20240227,115300,202909640,804,804,804,804,102
|
|
20240227,115200,202827632,804,804,804,804,0
|
|
20240227,115100,202827632,804,804,804,804,0
|
|
20240227,115000,202827632,804,804,804,804,0
|
|
20240227,114900,202827632,804,804,804,804,0
|
|
20240227,114800,202827632,804,804,804,804,0
|
|
20240227,114700,202827632,804,804,804,804,0
|
|
20240227,114600,202827632,804,804,804,804,0
|
|
20240227,114500,202827632,804,804,804,804,0
|
|
20240227,114400,202827632,804,804,804,804,0
|
|
20240227,114300,202827632,804,804,804,804,740
|
|
20240227,114200,202232672,804,804,804,804,0
|
|
20240227,114100,202232672,804,804,804,804,0
|
|
20240227,114000,202232672,804,804,804,804,1
|
|
20240227,113900,202231868,804,804,804,804,0
|
|
20240227,113800,202231868,804,804,804,804,0
|
|
20240227,113700,202231868,804,804,804,804,350
|
|
20240227,113600,201950468,804,804,804,804,0
|
|
20240227,113500,201950468,804,804,804,804,0
|
|
20240227,113400,201950468,804,804,804,804,0
|
|
20240227,113300,201950468,804,804,804,804,222
|
|
20240227,113200,201771980,804,805,805,803,614
|
|
20240227,113100,201278133,804,804,804,804,1
|
|
20240227,113000,201277329,805,805,805,805,0
|
|
20240227,112900,201277329,805,805,805,805,1
|
|
20240227,112800,201276524,803,803,803,803,0
|
|
20240227,112700,201276524,803,803,803,803,0
|
|
20240227,112600,201276524,803,803,803,803,0
|
|
20240227,112500,201276524,803,803,803,803,0
|
|
20240227,112400,201276524,803,804,804,803,1739
|
|
20240227,112300,199879638,805,804,805,804,101
|
|
20240227,112200,199798334,805,805,805,805,0
|
|
20240227,112100,199798334,805,805,805,805,1
|
|
20240227,112000,199797529,804,804,804,804,0
|
|
20240227,111900,199797529,804,804,804,804,0
|
|
20240227,111800,199797529,804,804,804,804,585
|
|
20240227,111700,199327189,804,804,804,804,415
|
|
20240227,111600,198993529,805,804,805,804,1595
|
|
20240227,111500,197711145,805,805,805,805,0
|
|
20240227,111400,197711145,805,805,805,805,0
|
|
20240227,111300,197711145,805,805,805,805,0
|
|
20240227,111200,197711145,805,805,805,805,0
|
|
20240227,111100,197711145,805,805,805,805,202
|
|
20240227,111000,197548535,805,805,805,805,300
|
|
20240227,110900,197307035,804,804,804,804,1
|
|
20240227,110800,197306231,804,805,805,804,1163
|
|
20240227,110700,196370017,804,804,804,804,2
|
|
20240227,110600,196368409,805,806,806,805,3430
|
|
20240227,110500,193607087,809,808,809,808,130
|
|
20240227,110400,193502017,806,806,806,806,998
|
|
20240227,110300,192697629,806,806,806,806,1
|
|
20240227,110200,192696823,805,805,805,805,0
|
|
20240227,110100,192696823,805,806,806,805,1031
|
|
20240227,110000,191865867,806,806,806,806,0
|
|
20240227,105900,191865867,806,806,806,806,847
|
|
20240227,105800,191183185,807,807,807,807,0
|
|
20240227,105700,191183185,807,807,807,807,1000
|
|
20240227,105600,190376185,806,806,806,806,0
|
|
20240227,105500,190376185,806,806,806,806,12
|
|
20240227,105400,190366513,806,806,806,806,1428
|
|
20240227,105300,189215545,806,806,806,806,0
|
|
20240227,105200,189215545,806,807,807,806,148
|
|
20240227,105100,189096179,807,807,807,807,0
|
|
20240227,105000,189096179,807,807,807,807,0
|
|
20240227,104900,189096179,807,807,807,807,1
|
|
20240227,104800,189095372,807,807,808,807,99
|
|
20240227,104700,189015478,808,808,808,808,0
|
|
20240227,104600,189015478,808,808,808,808,0
|
|
20240227,104500,189015478,808,808,808,808,101
|
|
20240227,104400,188933870,808,808,808,808,50
|
|
20240227,104300,188893470,808,808,808,808,0
|
|
20240227,104200,188893470,808,808,808,808,0
|
|
20240227,104100,188893470,808,808,808,808,0
|
|
20240227,104000,188893470,808,808,808,808,37
|
|
20240227,103900,188863574,808,808,808,808,0
|
|
20240227,103800,188863574,808,808,808,808,1
|
|
20240227,103700,188862766,809,809,809,809,0
|
|
20240227,103600,188862766,809,809,809,809,0
|
|
20240227,103500,188862766,809,809,809,809,101
|
|
20240227,103400,188781057,809,809,809,809,1
|
|
20240227,103300,188780248,810,810,810,810,0
|
|
20240227,103200,188780248,810,810,810,810,0
|
|
20240227,103100,188780248,810,810,810,810,0
|
|
20240227,103000,188780248,810,810,810,810,3
|
|
20240227,102900,188777818,810,810,810,810,20
|
|
20240227,102800,188761618,811,811,811,811,0
|
|
20240227,102700,188761618,811,811,811,811,110
|
|
20240227,102600,188672408,811,811,811,811,0
|
|
20240227,102500,188672408,811,811,811,811,1
|
|
20240227,102400,188671597,806,807,807,806,1840
|
|
20240227,102300,187188047,808,811,811,808,81
|
|
20240227,102200,187122557,808,808,808,808,0
|
|
20240227,102100,187122557,808,808,808,808,0
|
|
20240227,102000,187122557,808,808,808,808,51
|
|
20240227,101900,187081349,808,808,808,808,0
|
|
20240227,101800,187081349,808,808,808,808,500
|
|
20240227,101700,186677349,808,809,809,808,4662
|
|
20240227,101600,182910403,808,809,809,808,178
|
|
20240227,101500,182766488,810,810,810,810,31
|
|
20240227,101400,182741378,810,809,810,809,30
|
|
20240227,101300,182717081,809,809,809,809,56
|
|
20240227,101200,182671777,810,812,812,810,401
|
|
20240227,101100,182346466,812,811,812,811,1929
|
|
20240227,101000,180781947,811,811,811,811,100
|
|
20240227,100900,180700847,808,808,808,808,100
|
|
20240227,100800,180620047,808,808,808,808,8262
|
|
20240227,100700,173944351,808,808,808,808,4811
|
|
20240227,100600,170057063,808,805,808,805,1600
|
|
20240227,100500,168764563,805,806,813,805,3513
|
|
20240227,100400,165932248,805,816,816,805,1687
|
|
20240227,100300,164568769,816,817,817,816,12
|
|
20240227,100200,164558967,817,818,818,817,928
|
|
20240227,100100,163800790,818,815,818,815,7819
|
|
20240227,100000,157412764,815,808,816,808,11200
|
|
20240227,095900,148294807,810,809,811,809,7038
|
|
20240227,095800,142594480,809,809,809,809,50
|
|
20240227,095700,142554030,808,807,808,807,4284
|
|
20240227,095600,139092570,804,804,804,804,1353
|
|
20240227,095500,138004758,803,803,803,803,8091
|
|
20240227,095400,131507685,803,803,803,803,0
|
|
20240227,095300,131507685,803,801,803,801,82
|
|
20240227,095200,131441863,800,810,810,800,2610
|
|
20240227,095100,129350003,812,815,815,812,254
|
|
20240227,095000,129143632,815,820,820,815,1177
|
|
20240227,094900,128183797,820,798,831,798,54683
|
|
20240227,094800,83740107,800,799,800,799,2000
|
|
20240227,094700,82140541,799,800,800,799,68
|
|
20240227,094600,82086208,799,799,799,799,505
|
|
20240227,094500,81682713,799,799,799,799,0
|
|
20240227,094400,81682713,799,799,799,799,0
|
|
20240227,094300,81682713,799,799,799,799,9661
|
|
20240227,094200,73963574,799,799,799,799,0
|
|
20240227,094100,73963574,799,799,799,799,1000
|
|
20240227,094000,73164574,799,799,799,799,0
|
|
20240227,093900,73164574,799,799,799,799,10
|
|
20240227,093800,73156584,799,799,799,799,0
|
|
20240227,093700,73156584,799,798,799,798,15
|
|
20240227,093600,73144609,799,799,799,799,86
|
|
20240227,093500,73075895,799,799,799,796,122
|
|
20240227,093400,72978771,799,799,799,799,50
|
|
20240227,093300,72938821,799,799,799,799,11
|
|
20240227,093200,72930032,799,799,799,799,108
|
|
20240227,093100,72843740,799,796,799,796,2030
|
|
20240227,093000,71227770,800,800,800,800,9
|
|
20240227,092900,71220570,795,795,795,795,0
|
|
20240227,092800,71220570,795,798,798,795,30036
|
|
20240227,092700,47292026,798,798,798,798,23
|
|
20240227,092600,47273672,799,799,799,799,2000
|
|
20240227,092500,45675672,799,799,799,799,50
|
|
20240227,092400,45635722,800,800,800,800,85
|
|
20240227,092300,45567722,800,800,800,800,0
|
|
20240227,092200,45567722,800,798,800,798,123
|
|
20240227,092100,45469324,798,798,798,798,0
|
|
20240227,092000,45469324,798,799,800,798,9700
|
|
20240227,091900,37724934,800,800,800,800,10
|
|
20240227,091800,37716934,800,800,800,800,2
|
|
20240227,091700,37715334,799,799,800,799,3137
|
|
20240227,091600,35208803,799,799,799,799,1000
|
|
20240227,091500,34409803,799,799,799,799,2000
|
|
20240227,091400,32811803,799,799,799,799,3
|
|
20240227,091300,32809406,799,799,799,799,0
|
|
20240227,091200,32809406,799,799,799,799,8813
|
|
20240227,091100,25767819,800,800,802,800,116
|
|
20240227,091000,25674819,800,800,800,800,2
|
|
20240227,090900,25673219,799,799,799,799,0
|
|
20240227,090800,25673219,799,799,799,799,1
|
|
20240227,090700,25672420,798,800,800,798,12163
|
|
20240227,090600,15944080,802,801,802,801,10
|
|
20240227,090500,15936061,802,802,802,802,16
|
|
20240227,090400,15923229,802,802,802,802,120
|
|
20240227,090300,15826989,801,801,801,801,1
|
|
20240227,090200,15826188,802,802,802,802,13
|
|
20240227,090100,15815762,800,800,800,800,57
|
|
20240227,090000,15770162,800,798,800,798,19762
|