612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190900,103545085,808,808,808,808,4049
|
|
20240228,190800,103545085,808,808,808,808,0
|
|
20240228,190700,103545085,808,808,808,808,0
|
|
20240228,190600,103545085,808,808,808,808,0
|
|
20240228,190500,103545085,808,808,808,808,0
|
|
20240228,190400,103545085,808,808,808,808,0
|
|
20240228,190300,103545085,808,808,808,808,0
|
|
20240228,190200,103545085,808,808,808,808,0
|
|
20240228,190100,103545085,808,808,808,808,0
|
|
20240228,190000,103545085,808,808,808,808,0
|
|
20240228,185900,103545085,808,808,808,808,0
|
|
20240228,185800,103545085,808,808,808,808,0
|
|
20240228,185700,103545085,808,808,808,808,0
|
|
20240228,185600,103545085,808,808,808,808,0
|
|
20240228,185500,103545085,808,808,808,808,0
|
|
20240228,185400,103545085,808,808,808,808,0
|
|
20240228,185300,103545085,808,808,808,808,0
|
|
20240228,185200,103545085,808,808,808,808,0
|
|
20240228,185100,103545085,808,808,808,808,0
|
|
20240228,185000,103545085,808,808,808,808,0
|
|
20240228,184900,103545085,808,808,808,808,0
|
|
20240228,184800,103545085,808,808,808,808,0
|
|
20240228,184700,103545085,808,808,808,808,0
|
|
20240228,184600,103545085,808,808,808,808,0
|
|
20240228,184500,103545085,808,808,808,808,0
|
|
20240228,184400,103545085,808,808,808,808,0
|
|
20240228,184300,103545085,808,808,808,808,0
|
|
20240228,184200,103545085,808,808,808,808,0
|
|
20240228,184100,103545085,808,808,808,808,0
|
|
20240228,184000,103545085,808,808,808,808,0
|
|
20240228,183900,103545085,808,808,808,808,4049
|
|
20240228,183800,103545085,808,808,808,808,0
|
|
20240228,183700,103545085,808,808,808,808,0
|
|
20240228,183600,103545085,808,808,808,808,0
|
|
20240228,183500,103545085,808,808,808,808,0
|
|
20240228,183400,103545085,808,808,808,808,0
|
|
20240228,183300,103545085,808,808,808,808,0
|
|
20240228,183200,103545085,808,808,808,808,0
|
|
20240228,183100,103545085,808,808,808,808,0
|
|
20240228,183000,103545085,808,808,808,808,0
|
|
20240228,182900,103545085,808,808,808,808,0
|
|
20240228,182800,103545085,808,808,808,808,0
|
|
20240228,182700,103545085,808,808,808,808,0
|
|
20240228,182600,103545085,808,808,808,808,0
|
|
20240228,182500,103545085,808,808,808,808,0
|
|
20240228,182400,103545085,808,808,808,808,0
|
|
20240228,182300,103545085,808,808,808,808,0
|
|
20240228,182200,103545085,808,808,808,808,0
|
|
20240228,182100,103545085,808,808,808,808,0
|
|
20240228,182000,103545085,808,808,808,808,0
|
|
20240228,181900,103545085,808,808,808,808,0
|
|
20240228,181800,103545085,808,808,808,808,0
|
|
20240228,181700,103545085,808,808,808,808,0
|
|
20240228,181600,103545085,808,808,808,808,0
|
|
20240228,181500,103545085,808,808,808,808,0
|
|
20240228,181400,103545085,808,808,808,808,0
|
|
20240228,181300,103545085,808,808,808,808,0
|
|
20240228,181200,103545085,808,808,808,808,0
|
|
20240228,181100,103545085,808,808,808,808,0
|
|
20240228,181000,103545085,808,808,808,808,0
|
|
20240228,180900,103545085,808,808,808,808,4049
|
|
20240228,180800,103545085,808,808,808,808,0
|
|
20240228,180700,103545085,808,808,808,808,0
|
|
20240228,180600,103545085,808,808,808,808,0
|
|
20240228,180500,103545085,808,808,808,808,0
|
|
20240228,180400,103545085,808,808,808,808,0
|
|
20240228,180300,103545085,808,808,808,808,0
|
|
20240228,180200,103545085,808,808,808,808,0
|
|
20240228,180100,103545085,808,808,808,808,0
|
|
20240228,180000,103545085,808,808,808,808,0
|
|
20240228,175900,103545085,808,808,808,808,0
|
|
20240228,175800,103545085,808,808,808,808,0
|
|
20240228,175700,103545085,808,808,808,808,0
|
|
20240228,175600,103545085,808,808,808,808,0
|
|
20240228,175500,103545085,808,808,808,808,0
|
|
20240228,175400,103545085,808,808,808,808,0
|
|
20240228,175300,103545085,808,808,808,808,0
|
|
20240228,175200,103545085,808,808,808,808,0
|
|
20240228,175100,103545085,808,808,808,808,0
|
|
20240228,175000,103545085,808,808,808,808,0
|
|
20240228,174900,103545085,808,808,808,808,0
|
|
20240228,174800,103545085,808,808,808,808,0
|
|
20240228,174700,103545085,808,808,808,808,0
|
|
20240228,174600,103545085,808,808,808,808,0
|
|
20240228,174500,103545085,808,808,808,808,0
|
|
20240228,174400,103545085,808,808,808,808,0
|
|
20240228,174300,103545085,808,808,808,808,0
|
|
20240228,174200,103545085,808,808,808,808,0
|
|
20240228,174100,103545085,808,808,808,808,0
|
|
20240228,174000,103545085,808,808,808,808,0
|
|
20240228,173900,103545085,808,808,808,808,4049
|
|
20240228,173800,103545085,808,808,808,808,0
|
|
20240228,173700,103545085,808,808,808,808,0
|
|
20240228,173600,103545085,808,808,808,808,0
|
|
20240228,173500,103545085,808,808,808,808,0
|
|
20240228,173400,103545085,808,808,808,808,0
|
|
20240228,173300,103545085,808,808,808,808,0
|
|
20240228,173200,103545085,808,808,808,808,0
|
|
20240228,173100,103545085,808,808,808,808,0
|
|
20240228,173000,103545085,808,808,808,808,0
|
|
20240228,172900,103545085,808,808,808,808,0
|
|
20240228,172800,103545085,808,808,808,808,0
|
|
20240228,172700,103545085,808,808,808,808,0
|
|
20240228,172600,103545085,808,808,808,808,0
|
|
20240228,172500,103545085,808,808,808,808,0
|
|
20240228,172400,103545085,808,808,808,808,0
|
|
20240228,172300,103545085,808,808,808,808,0
|
|
20240228,172200,103545085,808,808,808,808,0
|
|
20240228,172100,103545085,808,808,808,808,0
|
|
20240228,172000,103545085,808,808,808,808,0
|
|
20240228,171900,103545085,808,808,808,808,0
|
|
20240228,171800,103545085,808,808,808,808,0
|
|
20240228,171700,103545085,808,808,808,808,0
|
|
20240228,171600,103545085,808,808,808,808,0
|
|
20240228,171500,103545085,808,808,808,808,0
|
|
20240228,171400,103545085,808,808,808,808,0
|
|
20240228,171300,103545085,808,808,808,808,0
|
|
20240228,171200,103545085,808,808,808,808,0
|
|
20240228,171100,103545085,808,808,808,808,0
|
|
20240228,171000,103545085,808,808,808,808,0
|
|
20240228,170900,103545085,808,808,808,808,4049
|
|
20240228,170800,103545085,808,808,808,808,0
|
|
20240228,170700,103545085,808,808,808,808,0
|
|
20240228,170600,103545085,808,808,808,808,0
|
|
20240228,170500,103545085,808,808,808,808,0
|
|
20240228,170400,103545085,808,808,808,808,0
|
|
20240228,170300,103545085,808,808,808,808,0
|
|
20240228,170200,103545085,808,808,808,808,0
|
|
20240228,170100,103545085,808,808,808,808,0
|
|
20240228,170000,103545085,808,808,808,808,0
|
|
20240228,165900,103545085,808,808,808,808,0
|
|
20240228,165800,103545085,808,808,808,808,0
|
|
20240228,165700,103545085,808,808,808,808,0
|
|
20240228,165600,103545085,808,808,808,808,0
|
|
20240228,165500,103545085,808,808,808,808,0
|
|
20240228,165400,103545085,808,808,808,808,0
|
|
20240228,165300,103545085,808,808,808,808,0
|
|
20240228,165200,103545085,808,808,808,808,0
|
|
20240228,165100,103545085,808,808,808,808,0
|
|
20240228,165000,103545085,808,808,808,808,0
|
|
20240228,164900,103545085,808,808,808,808,0
|
|
20240228,164800,103545085,808,808,808,808,0
|
|
20240228,164700,103545085,808,808,808,808,0
|
|
20240228,164600,103545085,808,808,808,808,0
|
|
20240228,164500,103545085,808,808,808,808,0
|
|
20240228,164400,103545085,808,808,808,808,0
|
|
20240228,164300,103545085,808,808,808,808,0
|
|
20240228,164200,103545085,808,808,808,808,0
|
|
20240228,164100,103545085,808,808,808,808,0
|
|
20240228,164000,103545085,808,808,808,808,0
|
|
20240228,163900,103545085,808,808,808,808,4049
|
|
20240228,163800,103545085,808,808,808,808,0
|
|
20240228,163700,103545085,808,808,808,808,0
|
|
20240228,163600,103545085,808,808,808,808,0
|
|
20240228,163500,103545085,808,808,808,808,0
|
|
20240228,163400,103545085,808,808,808,808,0
|
|
20240228,163300,103545085,808,808,808,808,0
|
|
20240228,163200,103545085,808,808,808,808,0
|
|
20240228,163100,103545085,808,808,808,808,0
|
|
20240228,163000,103545085,808,808,808,808,0
|
|
20240228,162900,103545085,808,808,808,808,0
|
|
20240228,162800,103545085,808,808,808,808,0
|
|
20240228,162700,103545085,808,808,808,808,0
|
|
20240228,162600,103545085,808,808,808,808,0
|
|
20240228,162500,103545085,808,808,808,808,0
|
|
20240228,162400,103545085,808,808,808,808,0
|
|
20240228,162300,103545085,808,808,808,808,0
|
|
20240228,162200,103545085,808,808,808,808,0
|
|
20240228,162100,103545085,808,808,808,808,0
|
|
20240228,162000,103545085,808,808,808,808,0
|
|
20240228,161900,103545085,808,808,808,808,0
|
|
20240228,161800,103545085,808,808,808,808,0
|
|
20240228,161700,103545085,808,808,808,808,0
|
|
20240228,161600,103545085,808,808,808,808,0
|
|
20240228,161500,103545085,808,808,808,808,0
|
|
20240228,161400,103545085,808,808,808,808,0
|
|
20240228,161300,103545085,808,808,808,808,0
|
|
20240228,161200,103545085,808,808,808,808,0
|
|
20240228,161100,103545085,808,808,808,808,0
|
|
20240228,161000,103545085,808,808,808,808,0
|
|
20240228,160900,103545085,808,808,808,808,4049
|
|
20240228,160800,103545085,808,808,808,808,0
|
|
20240228,160700,103545085,808,808,808,808,0
|
|
20240228,160600,103545085,808,808,808,808,0
|
|
20240228,160500,103545085,808,808,808,808,0
|
|
20240228,160400,103545085,808,808,808,808,0
|
|
20240228,160300,103545085,808,808,808,808,0
|
|
20240228,160200,103545085,808,808,808,808,0
|
|
20240228,160100,103545085,808,808,808,808,0
|
|
20240228,160000,103545085,808,808,808,808,0
|
|
20240228,155900,103545085,808,808,808,808,0
|
|
20240228,155800,103545085,808,808,808,808,0
|
|
20240228,155700,103545085,808,808,808,808,0
|
|
20240228,155600,103545085,808,808,808,808,0
|
|
20240228,155500,103545085,808,808,808,808,0
|
|
20240228,155400,103545085,808,808,808,808,0
|
|
20240228,155300,103545085,808,808,808,808,0
|
|
20240228,155200,103545085,808,808,808,808,0
|
|
20240228,155100,103545085,808,808,808,808,0
|
|
20240228,155000,103545085,808,808,808,808,0
|
|
20240228,154900,103545085,808,808,808,808,0
|
|
20240228,154800,103545085,808,808,808,808,0
|
|
20240228,154700,103545085,808,808,808,808,0
|
|
20240228,154600,103545085,808,808,808,808,0
|
|
20240228,154500,103545085,808,808,808,808,0
|
|
20240228,154400,103545085,808,808,808,808,0
|
|
20240228,154300,103545085,808,808,808,808,0
|
|
20240228,154200,103545085,808,808,808,808,0
|
|
20240228,154100,103545085,808,808,808,808,0
|
|
20240228,154000,103545085,808,808,808,808,0
|
|
20240228,153900,103545085,808,808,808,808,4049
|
|
20240228,153800,103545085,808,808,808,808,0
|
|
20240228,153700,103545085,808,808,808,808,0
|
|
20240228,153600,103545085,808,808,808,808,0
|
|
20240228,153500,103545085,808,808,808,808,0
|
|
20240228,153400,103545085,808,808,808,808,0
|
|
20240228,153300,103545085,808,808,808,808,0
|
|
20240228,153200,103545085,808,808,808,808,0
|
|
20240228,153100,103545085,808,808,808,808,0
|
|
20240228,153000,103545085,808,808,808,808,4049
|
|
20240228,152900,100273493,809,809,809,809,0
|
|
20240228,152800,100273493,809,809,809,809,0
|
|
20240228,152700,100273493,809,809,809,809,0
|
|
20240228,152600,100273493,809,809,809,809,0
|
|
20240228,152500,100273493,809,809,809,809,0
|
|
20240228,152400,100273493,809,809,809,809,0
|
|
20240228,152300,100273493,809,809,809,809,0
|
|
20240228,152200,100273493,809,809,809,809,0
|
|
20240228,152100,100273493,809,809,809,809,0
|
|
20240228,152000,100273493,809,809,809,809,0
|
|
20240228,151900,100273493,809,809,809,809,170
|
|
20240228,151800,100135963,809,809,809,809,300
|
|
20240228,151700,99893263,809,809,809,809,0
|
|
20240228,151600,99893263,809,809,809,809,0
|
|
20240228,151500,99893263,809,809,809,809,1
|
|
20240228,151400,99892454,805,805,805,805,0
|
|
20240228,151300,99892454,805,805,805,805,0
|
|
20240228,151200,99892454,805,805,805,805,80
|
|
20240228,151100,99828054,805,805,805,805,1
|
|
20240228,151000,99827249,804,804,804,804,0
|
|
20240228,150900,99827249,804,804,804,804,369
|
|
20240228,150800,99530573,809,808,809,808,195
|
|
20240228,150700,99372918,808,807,808,807,100
|
|
20240228,150600,99292183,805,805,805,805,26
|
|
20240228,150500,99271253,805,805,805,805,16
|
|
20240228,150400,99258373,805,805,805,805,0
|
|
20240228,150300,99258373,805,805,805,805,0
|
|
20240228,150200,99258373,805,805,805,805,0
|
|
20240228,150100,99258373,805,805,805,805,0
|
|
20240228,150000,99258373,805,805,805,805,10
|
|
20240228,145900,99250323,805,805,805,805,0
|
|
20240228,145800,99250323,805,805,805,805,0
|
|
20240228,145700,99250323,805,804,805,804,46
|
|
20240228,145600,99213305,804,804,804,804,0
|
|
20240228,145500,99213305,804,804,804,804,0
|
|
20240228,145400,99213305,804,804,804,804,1
|
|
20240228,145300,99212501,803,803,803,803,0
|
|
20240228,145200,99212501,803,803,803,803,0
|
|
20240228,145100,99212501,803,803,803,803,0
|
|
20240228,145000,99212501,803,803,803,803,0
|
|
20240228,144900,99212501,803,803,803,803,0
|
|
20240228,144800,99212501,803,803,803,803,1210
|
|
20240228,144700,98240871,803,803,803,803,12358
|
|
20240228,144600,88317397,803,804,804,803,928
|
|
20240228,144500,87571307,805,805,805,805,0
|
|
20240228,144400,87571307,805,806,806,805,1462
|
|
20240228,144300,86394303,806,806,806,806,0
|
|
20240228,144200,86394303,806,806,806,806,0
|
|
20240228,144100,86394303,806,806,806,806,3
|
|
20240228,144000,86391885,806,806,806,806,0
|
|
20240228,143900,86391885,806,806,806,806,0
|
|
20240228,143800,86391885,806,806,806,806,0
|
|
20240228,143700,86391885,806,806,806,806,1
|
|
20240228,143600,86391079,806,806,806,806,800
|
|
20240228,143500,85746279,806,806,806,806,0
|
|
20240228,143400,85746279,806,806,806,806,0
|
|
20240228,143300,85746279,806,806,806,806,0
|
|
20240228,143200,85746279,806,806,806,806,0
|
|
20240228,143100,85746279,806,806,806,806,0
|
|
20240228,143000,85746279,806,806,806,806,0
|
|
20240228,142900,85746279,806,806,806,806,0
|
|
20240228,142800,85746279,806,806,806,806,0
|
|
20240228,142700,85746279,806,806,806,806,0
|
|
20240228,142600,85746279,806,806,806,806,0
|
|
20240228,142500,85746279,806,806,806,806,0
|
|
20240228,142400,85746279,806,806,806,806,6
|
|
20240228,142300,85741443,806,806,806,806,1
|
|
20240228,142200,85740637,806,806,806,806,1
|
|
20240228,142100,85739831,806,806,806,806,304
|
|
20240228,142000,85494807,806,806,806,806,0
|
|
20240228,141900,85494807,806,806,806,806,0
|
|
20240228,141800,85494807,806,806,806,806,0
|
|
20240228,141700,85494807,806,806,806,806,1
|
|
20240228,141600,85494001,806,806,806,806,0
|
|
20240228,141500,85494001,806,806,806,806,0
|
|
20240228,141400,85494001,806,806,806,806,0
|
|
20240228,141300,85494001,806,806,806,806,0
|
|
20240228,141200,85494001,806,806,806,806,1
|
|
20240228,141100,85493195,807,807,807,807,0
|
|
20240228,141000,85493195,807,807,807,807,0
|
|
20240228,140900,85493195,807,807,807,807,3
|
|
20240228,140800,85490774,807,807,807,807,0
|
|
20240228,140700,85490774,807,807,807,807,0
|
|
20240228,140600,85490774,807,807,807,807,0
|
|
20240228,140500,85490774,807,807,807,807,0
|
|
20240228,140400,85490774,807,807,807,807,0
|
|
20240228,140300,85490774,807,807,807,807,0
|
|
20240228,140200,85490774,807,807,807,807,12
|
|
20240228,140100,85481090,807,807,807,807,0
|
|
20240228,140000,85481090,807,806,807,806,282
|
|
20240228,135900,85253758,807,807,807,807,54
|
|
20240228,135800,85210180,807,807,807,807,1
|
|
20240228,135700,85209373,807,807,807,807,0
|
|
20240228,135600,85209373,807,807,807,807,0
|
|
20240228,135500,85209373,807,807,807,807,20
|
|
20240228,135400,85193233,807,807,807,807,13
|
|
20240228,135300,85182742,807,807,807,807,0
|
|
20240228,135200,85182742,807,807,807,807,0
|
|
20240228,135100,85182742,807,807,807,807,1
|
|
20240228,135000,85181935,808,808,808,808,200
|
|
20240228,134900,85020335,807,807,807,807,0
|
|
20240228,134800,85020335,807,807,807,807,0
|
|
20240228,134700,85020335,807,807,807,807,2
|
|
20240228,134600,85018721,807,807,807,807,0
|
|
20240228,134500,85018721,807,808,808,807,5
|
|
20240228,134400,85014682,807,807,807,807,16
|
|
20240228,134300,85001770,807,807,807,807,1
|
|
20240228,134200,85000963,808,808,808,808,0
|
|
20240228,134100,85000963,808,808,808,808,1
|
|
20240228,134000,85000155,809,809,809,809,0
|
|
20240228,133900,85000155,809,809,809,809,0
|
|
20240228,133800,85000155,809,809,809,809,0
|
|
20240228,133700,85000155,809,809,809,809,0
|
|
20240228,133600,85000155,809,809,809,809,0
|
|
20240228,133500,85000155,809,809,809,809,0
|
|
20240228,133400,85000155,809,809,809,809,0
|
|
20240228,133300,85000155,809,809,809,809,0
|
|
20240228,133200,85000155,809,806,809,806,52
|
|
20240228,133100,84958240,806,806,806,806,1
|
|
20240228,133000,84957434,806,806,806,806,0
|
|
20240228,132900,84957434,806,806,806,806,0
|
|
20240228,132800,84957434,806,806,806,806,0
|
|
20240228,132700,84957434,806,806,806,806,0
|
|
20240228,132600,84957434,806,806,806,806,0
|
|
20240228,132500,84957434,806,806,806,806,0
|
|
20240228,132400,84957434,806,806,806,806,0
|
|
20240228,132300,84957434,806,806,806,806,31
|
|
20240228,132200,84932448,806,806,806,806,0
|
|
20240228,132100,84932448,806,806,806,806,0
|
|
20240228,132000,84932448,806,806,806,806,0
|
|
20240228,131900,84932448,806,806,806,806,0
|
|
20240228,131800,84932448,806,806,806,806,0
|
|
20240228,131700,84932448,806,806,806,806,2
|
|
20240228,131600,84930836,811,811,811,811,0
|
|
20240228,131500,84930836,811,811,811,811,0
|
|
20240228,131400,84930836,811,811,811,811,0
|
|
20240228,131300,84930836,811,811,811,811,0
|
|
20240228,131200,84930836,811,811,811,811,1
|
|
20240228,131100,84930025,811,811,811,811,1
|
|
20240228,131000,84929214,806,806,806,806,0
|
|
20240228,130900,84929214,806,806,806,806,0
|
|
20240228,130800,84929214,806,806,806,806,0
|
|
20240228,130700,84929214,806,806,806,806,2
|
|
20240228,130600,84927602,806,806,806,806,1
|
|
20240228,130500,84926796,811,811,811,811,0
|
|
20240228,130400,84926796,811,811,811,811,0
|
|
20240228,130300,84926796,811,811,811,811,0
|
|
20240228,130200,84926796,811,811,811,811,14945
|
|
20240228,130100,72806401,812,811,812,811,5058
|
|
20240228,130000,68704360,811,811,811,811,10
|
|
20240228,125900,68696250,811,811,811,811,0
|
|
20240228,125800,68696250,811,811,811,811,0
|
|
20240228,125700,68696250,811,810,811,810,20369
|
|
20240228,125600,52196991,810,810,810,810,0
|
|
20240228,125500,52196991,810,807,810,807,10000
|
|
20240228,125400,44097361,805,805,805,805,1
|
|
20240228,125300,44096556,805,805,805,805,0
|
|
20240228,125200,44096556,805,805,805,805,1
|
|
20240228,125100,44095751,805,805,805,805,103
|
|
20240228,125000,44012836,805,805,805,805,0
|
|
20240228,124900,44012836,805,805,805,805,1
|
|
20240228,124800,44012031,805,805,805,805,1
|
|
20240228,124700,44011226,805,805,805,805,5
|
|
20240228,124600,44007201,807,808,808,807,2
|
|
20240228,124500,44005586,809,809,809,809,2
|
|
20240228,124400,44003968,809,809,809,809,2
|
|
20240228,124300,44002350,809,809,809,809,52
|
|
20240228,124200,43960282,810,810,810,810,0
|
|
20240228,124100,43960282,810,810,810,810,0
|
|
20240228,124000,43960282,810,810,810,810,0
|
|
20240228,123900,43960282,810,810,810,810,0
|
|
20240228,123800,43960282,810,810,810,810,0
|
|
20240228,123700,43960282,810,810,810,810,0
|
|
20240228,123600,43960282,810,810,810,810,0
|
|
20240228,123500,43960282,810,805,810,805,3710
|
|
20240228,123400,40973727,804,804,804,804,0
|
|
20240228,123300,40973727,804,804,804,804,9
|
|
20240228,123200,40966491,804,804,804,804,2000
|
|
20240228,123100,39358491,805,805,805,805,1
|
|
20240228,123000,39357686,804,804,804,804,0
|
|
20240228,122900,39357686,804,804,804,804,1
|
|
20240228,122800,39356882,804,804,804,804,1001
|
|
20240228,122700,38552078,804,804,804,804,0
|
|
20240228,122600,38552078,804,804,804,804,0
|
|
20240228,122500,38552078,804,804,804,804,0
|
|
20240228,122400,38552078,804,804,804,804,2
|
|
20240228,122300,38550470,805,805,805,805,0
|
|
20240228,122200,38550470,805,805,805,805,1
|
|
20240228,122100,38549665,805,805,805,805,0
|
|
20240228,122000,38549665,805,805,805,805,0
|
|
20240228,121900,38549665,805,805,805,805,0
|
|
20240228,121800,38549665,805,805,805,805,0
|
|
20240228,121700,38549665,805,805,805,805,0
|
|
20240228,121600,38549665,805,805,805,805,0
|
|
20240228,121500,38549665,805,805,805,805,0
|
|
20240228,121400,38549665,805,805,805,805,0
|
|
20240228,121300,38549665,805,805,805,805,0
|
|
20240228,121200,38549665,805,805,805,805,0
|
|
20240228,121100,38549665,805,805,805,805,0
|
|
20240228,121000,38549665,805,805,805,805,0
|
|
20240228,120900,38549665,805,805,805,805,2
|
|
20240228,120800,38548055,805,805,805,805,0
|
|
20240228,120700,38548055,805,805,805,805,0
|
|
20240228,120600,38548055,805,805,805,805,0
|
|
20240228,120500,38548055,805,805,805,805,0
|
|
20240228,120400,38548055,805,805,805,805,0
|
|
20240228,120300,38548055,805,805,805,805,0
|
|
20240228,120200,38548055,805,805,805,805,0
|
|
20240228,120100,38548055,805,805,805,805,0
|
|
20240228,120000,38548055,805,805,805,805,0
|
|
20240228,115900,38548055,805,805,805,805,0
|
|
20240228,115800,38548055,805,805,805,805,0
|
|
20240228,115700,38548055,805,805,805,805,5344
|
|
20240228,115600,34246135,805,805,805,805,0
|
|
20240228,115500,34246135,805,805,805,805,1
|
|
20240228,115400,34245330,805,805,805,805,0
|
|
20240228,115300,34245330,805,805,805,805,0
|
|
20240228,115200,34245330,805,805,805,805,0
|
|
20240228,115100,34245330,805,805,805,805,0
|
|
20240228,115000,34245330,805,805,805,805,1
|
|
20240228,114900,34244525,805,805,805,805,0
|
|
20240228,114800,34244525,805,805,805,805,0
|
|
20240228,114700,34244525,805,805,805,805,0
|
|
20240228,114600,34244525,805,805,805,805,3000
|
|
20240228,114500,31829525,805,805,805,805,0
|
|
20240228,114400,31829525,805,805,805,805,1
|
|
20240228,114300,31828720,805,805,805,805,0
|
|
20240228,114200,31828720,805,805,805,805,1
|
|
20240228,114100,31827915,805,805,805,805,0
|
|
20240228,114000,31827915,805,805,805,805,533
|
|
20240228,113900,31398850,805,805,805,805,0
|
|
20240228,113800,31398850,805,805,805,805,0
|
|
20240228,113700,31398850,805,805,805,805,1
|
|
20240228,113600,31398045,805,806,806,805,3019
|
|
20240228,113500,28967501,806,806,806,806,0
|
|
20240228,113400,28967501,806,807,807,806,101
|
|
20240228,113300,28886046,811,811,811,811,0
|
|
20240228,113200,28886046,811,811,811,811,415
|
|
20240228,113100,28549481,811,811,811,811,2
|
|
20240228,113000,28547859,811,811,811,811,0
|
|
20240228,112900,28547859,811,811,811,811,0
|
|
20240228,112800,28547859,811,808,811,808,6555
|
|
20240228,112700,23231904,808,808,808,808,1
|
|
20240228,112600,23231096,811,811,811,811,0
|
|
20240228,112500,23231096,811,811,811,811,0
|
|
20240228,112400,23231096,811,807,811,807,2
|
|
20240228,112300,23229478,807,807,807,807,1647
|
|
20240228,112200,21900349,807,807,807,807,0
|
|
20240228,112100,21900349,807,807,807,807,0
|
|
20240228,112000,21900349,807,807,807,807,0
|
|
20240228,111900,21900349,807,807,807,807,1
|
|
20240228,111800,21899542,807,807,807,807,260
|
|
20240228,111700,21689722,807,807,807,807,0
|
|
20240228,111600,21689722,807,807,807,807,0
|
|
20240228,111500,21689722,807,807,807,807,0
|
|
20240228,111400,21689722,807,807,807,807,94
|
|
20240228,111300,21613864,807,807,807,807,0
|
|
20240228,111200,21613864,807,807,807,807,0
|
|
20240228,111100,21613864,807,807,807,807,0
|
|
20240228,111000,21613864,807,807,807,807,0
|
|
20240228,110900,21613864,807,807,807,807,0
|
|
20240228,110800,21613864,807,807,807,807,6
|
|
20240228,110700,21609022,811,811,811,811,0
|
|
20240228,110600,21609022,811,811,811,811,0
|
|
20240228,110500,21609022,811,810,811,810,1000
|
|
20240228,110400,20798203,810,810,810,810,0
|
|
20240228,110300,20798203,810,809,810,809,1500
|
|
20240228,110200,19583218,809,809,809,809,1101
|
|
20240228,110100,18692509,805,805,805,805,1
|
|
20240228,110000,18691704,805,805,805,805,0
|
|
20240228,105900,18691704,805,805,805,805,6
|
|
20240228,105800,18686874,805,805,805,805,155
|
|
20240228,105700,18562099,805,805,805,805,10
|
|
20240228,105600,18554049,805,805,805,805,0
|
|
20240228,105500,18554049,805,805,805,805,6
|
|
20240228,105400,18549219,805,805,805,805,0
|
|
20240228,105300,18549219,805,805,805,805,0
|
|
20240228,105200,18549219,805,809,809,805,7
|
|
20240228,105100,18543580,805,805,805,805,11
|
|
20240228,105000,18534725,809,805,809,805,2
|
|
20240228,104900,18533111,805,805,805,805,0
|
|
20240228,104800,18533111,805,805,805,805,0
|
|
20240228,104700,18533111,805,805,805,805,2
|
|
20240228,104600,18531501,805,805,805,805,1
|
|
20240228,104500,18530696,805,805,805,805,0
|
|
20240228,104400,18530696,805,805,805,805,0
|
|
20240228,104300,18530696,805,805,805,805,0
|
|
20240228,104200,18530696,805,805,805,805,0
|
|
20240228,104100,18530696,805,805,805,805,1
|
|
20240228,104000,18529891,809,809,809,809,2
|
|
20240228,103900,18528273,809,809,809,809,1
|
|
20240228,103800,18527464,809,809,809,809,0
|
|
20240228,103700,18527464,809,809,809,809,0
|
|
20240228,103600,18527464,809,809,809,809,0
|
|
20240228,103500,18527464,809,809,809,809,0
|
|
20240228,103400,18527464,809,809,809,809,0
|
|
20240228,103300,18527464,809,809,809,809,5
|
|
20240228,103200,18523419,809,809,809,809,0
|
|
20240228,103100,18523419,809,809,809,809,136
|
|
20240228,103000,18413395,809,809,809,809,0
|
|
20240228,102900,18413395,809,809,809,809,0
|
|
20240228,102800,18413395,809,809,809,809,2
|
|
20240228,102700,18411777,805,805,805,805,1
|
|
20240228,102600,18410972,805,805,805,805,0
|
|
20240228,102500,18410972,805,805,805,805,60
|
|
20240228,102400,18362672,809,809,809,809,0
|
|
20240228,102300,18362672,809,809,809,809,0
|
|
20240228,102200,18362672,809,809,809,809,0
|
|
20240228,102100,18362672,809,809,809,809,0
|
|
20240228,102000,18362672,809,808,809,808,5
|
|
20240228,101900,18358631,808,808,808,808,0
|
|
20240228,101800,18358631,808,808,808,808,0
|
|
20240228,101700,18358631,808,808,808,808,0
|
|
20240228,101600,18358631,808,808,808,808,0
|
|
20240228,101500,18358631,808,808,808,808,24
|
|
20240228,101400,18339239,808,808,808,808,0
|
|
20240228,101300,18339239,808,808,808,808,0
|
|
20240228,101200,18339239,808,808,808,808,1
|
|
20240228,101100,18338431,808,808,808,808,1300
|
|
20240228,101000,17288031,808,808,808,808,0
|
|
20240228,100900,17288031,808,808,808,808,0
|
|
20240228,100800,17288031,808,808,808,808,0
|
|
20240228,100700,17288031,808,808,808,808,0
|
|
20240228,100600,17288031,808,808,808,808,0
|
|
20240228,100500,17288031,808,808,808,808,1
|
|
20240228,100400,17287223,808,808,808,808,3
|
|
20240228,100300,17284799,808,808,808,808,50
|
|
20240228,100200,17244399,808,806,808,806,2
|
|
20240228,100100,17242785,806,806,806,806,0
|
|
20240228,100000,17242785,806,806,806,806,1
|
|
20240228,095900,17241979,805,805,805,805,1
|
|
20240228,095800,17241174,805,805,805,805,0
|
|
20240228,095700,17241174,805,805,805,805,50
|
|
20240228,095600,17200924,805,805,805,805,12
|
|
20240228,095500,17191264,805,805,805,805,1
|
|
20240228,095400,17190459,806,806,806,806,1
|
|
20240228,095300,17189653,804,804,804,804,0
|
|
20240228,095200,17189653,804,804,804,804,0
|
|
20240228,095100,17189653,804,804,804,804,1
|
|
20240228,095000,17188849,804,804,804,804,0
|
|
20240228,094900,17188849,804,805,805,804,365
|
|
20240228,094800,16895289,804,804,804,804,0
|
|
20240228,094700,16895289,804,804,804,804,0
|
|
20240228,094600,16895289,804,804,804,804,100
|
|
20240228,094500,16814889,804,808,808,804,763
|
|
20240228,094400,16201169,808,807,808,807,2234
|
|
20240228,094300,14398330,807,807,807,807,0
|
|
20240228,094200,14398330,807,807,807,807,0
|
|
20240228,094100,14398330,807,807,807,807,0
|
|
20240228,094000,14398330,807,807,807,807,0
|
|
20240228,093900,14398330,807,807,807,807,0
|
|
20240228,093800,14398330,807,807,807,807,0
|
|
20240228,093700,14398330,807,807,807,807,8
|
|
20240228,093600,14391874,807,807,807,807,23
|
|
20240228,093500,14373313,807,807,807,807,5
|
|
20240228,093400,14369278,802,802,802,802,1
|
|
20240228,093300,14368476,807,807,807,807,0
|
|
20240228,093200,14368476,807,807,807,807,10
|
|
20240228,093100,14360406,807,807,807,807,24
|
|
20240228,093000,14341038,807,807,807,807,25
|
|
20240228,092900,14320863,807,807,807,807,0
|
|
20240228,092800,14320863,807,803,807,803,2
|
|
20240228,092700,14319253,803,803,803,803,0
|
|
20240228,092600,14319253,803,803,803,803,0
|
|
20240228,092500,14319253,803,803,803,803,0
|
|
20240228,092400,14319253,803,803,803,803,0
|
|
20240228,092300,14319253,803,803,803,803,0
|
|
20240228,092200,14319253,803,803,803,803,0
|
|
20240228,092100,14319253,803,803,803,803,101
|
|
20240228,092000,14238150,801,801,801,801,0
|
|
20240228,091900,14238150,801,801,801,801,0
|
|
20240228,091800,14238150,801,801,801,801,0
|
|
20240228,091700,14238150,801,801,801,801,0
|
|
20240228,091600,14238150,801,807,807,801,42
|
|
20240228,091500,14204262,801,801,801,801,7146
|
|
20240228,091400,8480316,801,801,801,801,93
|
|
20240228,091300,8405823,801,807,807,801,1225
|
|
20240228,091200,7424592,801,801,801,801,500
|
|
20240228,091100,7024092,809,809,809,809,1
|
|
20240228,091000,7023283,808,803,808,802,1636
|
|
20240228,090900,5703722,811,810,811,810,3034
|
|
20240228,090800,3246172,801,801,801,801,3073
|
|
20240228,090700,784699,801,801,801,801,82
|
|
20240228,090600,719017,799,800,800,799,186
|
|
20240228,090500,570400,800,800,800,800,100
|
|
20240228,090400,490400,800,800,800,800,488
|
|
20240228,090300,100000,800,800,800,800,23
|
|
20240228,090200,81600,800,800,800,800,2
|
|
20240228,090100,80000,800,800,800,800,0
|
|
20240228,090000,80000,800,800,800,800,100
|