621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191800,339802409,622,622,622,622,7134
|
|
20240228,191700,339802409,622,622,622,622,0
|
|
20240228,191600,339802409,622,622,622,622,0
|
|
20240228,191500,339802409,622,622,622,622,0
|
|
20240228,191400,339802409,622,622,622,622,0
|
|
20240228,191300,339802409,622,622,622,622,0
|
|
20240228,191200,339802409,622,622,622,622,0
|
|
20240228,191100,339802409,622,622,622,622,0
|
|
20240228,191000,339802409,622,622,622,622,0
|
|
20240228,190900,339802409,622,622,622,622,0
|
|
20240228,190800,339802409,622,622,622,622,0
|
|
20240228,190700,339802409,622,622,622,622,0
|
|
20240228,190600,339802409,622,622,622,622,0
|
|
20240228,190500,339802409,622,622,622,622,0
|
|
20240228,190400,339802409,622,622,622,622,0
|
|
20240228,190300,339802409,622,622,622,622,0
|
|
20240228,190200,339802409,622,622,622,622,0
|
|
20240228,190100,339802409,622,622,622,622,0
|
|
20240228,190000,339802409,622,622,622,622,0
|
|
20240228,185900,339802409,622,622,622,622,0
|
|
20240228,185800,339802409,622,622,622,622,0
|
|
20240228,185700,339802409,622,622,622,622,0
|
|
20240228,185600,339802409,622,622,622,622,0
|
|
20240228,185500,339802409,622,622,622,622,0
|
|
20240228,185400,339802409,622,622,622,622,0
|
|
20240228,185300,339802409,622,622,622,622,0
|
|
20240228,185200,339802409,622,622,622,622,0
|
|
20240228,185100,339802409,622,622,622,622,0
|
|
20240228,185000,339802409,622,622,622,622,0
|
|
20240228,184900,339802409,622,622,622,622,0
|
|
20240228,184800,339802409,622,622,622,622,7134
|
|
20240228,184700,339802409,622,622,622,622,0
|
|
20240228,184600,339802409,622,622,622,622,0
|
|
20240228,184500,339802409,622,622,622,622,0
|
|
20240228,184400,339802409,622,622,622,622,0
|
|
20240228,184300,339802409,622,622,622,622,0
|
|
20240228,184200,339802409,622,622,622,622,0
|
|
20240228,184100,339802409,622,622,622,622,0
|
|
20240228,184000,339802409,622,622,622,622,0
|
|
20240228,183900,339802409,622,622,622,622,0
|
|
20240228,183800,339802409,622,622,622,622,0
|
|
20240228,183700,339802409,622,622,622,622,0
|
|
20240228,183600,339802409,622,622,622,622,0
|
|
20240228,183500,339802409,622,622,622,622,0
|
|
20240228,183400,339802409,622,622,622,622,0
|
|
20240228,183300,339802409,622,622,622,622,0
|
|
20240228,183200,339802409,622,622,622,622,0
|
|
20240228,183100,339802409,622,622,622,622,0
|
|
20240228,183000,339802409,622,622,622,622,0
|
|
20240228,182900,339802409,622,622,622,622,0
|
|
20240228,182800,339802409,622,622,622,622,0
|
|
20240228,182700,339802409,622,622,622,622,0
|
|
20240228,182600,339802409,622,622,622,622,0
|
|
20240228,182500,339802409,622,622,622,622,0
|
|
20240228,182400,339802409,622,622,622,622,0
|
|
20240228,182300,339802409,622,622,622,622,0
|
|
20240228,182200,339802409,622,622,622,622,0
|
|
20240228,182100,339802409,622,622,622,622,0
|
|
20240228,182000,339802409,622,622,622,622,0
|
|
20240228,181900,339802409,622,622,622,622,0
|
|
20240228,181800,339802409,622,622,622,622,7134
|
|
20240228,181700,339802409,622,622,622,622,0
|
|
20240228,181600,339802409,622,622,622,622,0
|
|
20240228,181500,339802409,622,622,622,622,0
|
|
20240228,181400,339802409,622,622,622,622,0
|
|
20240228,181300,339802409,622,622,622,622,0
|
|
20240228,181200,339802409,622,622,622,622,0
|
|
20240228,181100,339802409,622,622,622,622,0
|
|
20240228,181000,339802409,622,622,622,622,0
|
|
20240228,180900,339802409,622,622,622,622,0
|
|
20240228,180800,339802409,622,622,622,622,0
|
|
20240228,180700,339802409,622,622,622,622,0
|
|
20240228,180600,339802409,622,622,622,622,0
|
|
20240228,180500,339802409,622,622,622,622,0
|
|
20240228,180400,339802409,622,622,622,622,0
|
|
20240228,180300,339802409,622,622,622,622,0
|
|
20240228,180200,339802409,622,622,622,622,0
|
|
20240228,180100,339802409,622,622,622,622,0
|
|
20240228,180000,339802409,622,622,622,622,0
|
|
20240228,175900,339802409,622,622,622,622,0
|
|
20240228,175800,339802409,622,622,622,622,0
|
|
20240228,175700,339802409,622,622,622,622,0
|
|
20240228,175600,339802409,622,622,622,622,0
|
|
20240228,175500,339802409,622,622,622,622,0
|
|
20240228,175400,339802409,622,622,622,622,0
|
|
20240228,175300,339802409,622,622,622,622,0
|
|
20240228,175200,339802409,622,622,622,622,0
|
|
20240228,175100,339802409,622,622,622,622,0
|
|
20240228,175000,339802409,622,622,622,622,0
|
|
20240228,174900,339802409,622,622,622,622,0
|
|
20240228,174800,339802409,622,622,622,622,7134
|
|
20240228,174700,339802409,622,622,622,622,0
|
|
20240228,174600,339802409,622,622,622,622,0
|
|
20240228,174500,339802409,622,622,622,622,0
|
|
20240228,174400,339802409,622,622,622,622,0
|
|
20240228,174300,339802409,622,622,622,622,0
|
|
20240228,174200,339802409,622,622,622,622,0
|
|
20240228,174100,339802409,622,622,622,622,0
|
|
20240228,174000,339802409,622,622,622,622,0
|
|
20240228,173900,339802409,622,622,622,622,0
|
|
20240228,173800,339802409,622,622,622,622,0
|
|
20240228,173700,339802409,622,622,622,622,0
|
|
20240228,173600,339802409,622,622,622,622,0
|
|
20240228,173500,339802409,622,622,622,622,0
|
|
20240228,173400,339802409,622,622,622,622,0
|
|
20240228,173300,339802409,622,622,622,622,0
|
|
20240228,173200,339802409,622,622,622,622,0
|
|
20240228,173100,339802409,622,622,622,622,0
|
|
20240228,173000,339802409,622,622,622,622,0
|
|
20240228,172900,339802409,622,622,622,622,0
|
|
20240228,172800,339802409,622,622,622,622,0
|
|
20240228,172700,339802409,622,622,622,622,0
|
|
20240228,172600,339802409,622,622,622,622,0
|
|
20240228,172500,339802409,622,622,622,622,0
|
|
20240228,172400,339802409,622,622,622,622,0
|
|
20240228,172300,339802409,622,622,622,622,0
|
|
20240228,172200,339802409,622,622,622,622,0
|
|
20240228,172100,339802409,622,622,622,622,0
|
|
20240228,172000,339802409,622,622,622,622,0
|
|
20240228,171900,339802409,622,622,622,622,0
|
|
20240228,171800,339802409,622,622,622,622,7134
|
|
20240228,171700,339802409,622,622,622,622,0
|
|
20240228,171600,339802409,622,622,622,622,0
|
|
20240228,171500,339802409,622,622,622,622,0
|
|
20240228,171400,339802409,622,622,622,622,0
|
|
20240228,171300,339802409,622,622,622,622,0
|
|
20240228,171200,339802409,622,622,622,622,0
|
|
20240228,171100,339802409,622,622,622,622,0
|
|
20240228,171000,339802409,622,622,622,622,0
|
|
20240228,170900,339802409,622,622,622,622,0
|
|
20240228,170800,339802409,622,622,622,622,0
|
|
20240228,170700,339802409,622,622,622,622,0
|
|
20240228,170600,339802409,622,622,622,622,0
|
|
20240228,170500,339802409,622,622,622,622,0
|
|
20240228,170400,339802409,622,622,622,622,0
|
|
20240228,170300,339802409,622,622,622,622,0
|
|
20240228,170200,339802409,622,622,622,622,0
|
|
20240228,170100,339802409,622,622,622,622,0
|
|
20240228,170000,339802409,622,622,622,622,0
|
|
20240228,165900,339802409,622,622,622,622,0
|
|
20240228,165800,339802409,622,622,622,622,0
|
|
20240228,165700,339802409,622,622,622,622,0
|
|
20240228,165600,339802409,622,622,622,622,0
|
|
20240228,165500,339802409,622,622,622,622,0
|
|
20240228,165400,339802409,622,622,622,622,0
|
|
20240228,165300,339802409,622,622,622,622,0
|
|
20240228,165200,339802409,622,622,622,622,0
|
|
20240228,165100,339802409,622,622,622,622,0
|
|
20240228,165000,339802409,622,622,622,622,0
|
|
20240228,164900,339802409,622,622,622,622,0
|
|
20240228,164800,339802409,622,622,622,622,7134
|
|
20240228,164700,339802409,622,622,622,622,0
|
|
20240228,164600,339802409,622,622,622,622,0
|
|
20240228,164500,339802409,622,622,622,622,0
|
|
20240228,164400,339802409,622,622,622,622,0
|
|
20240228,164300,339802409,622,622,622,622,0
|
|
20240228,164200,339802409,622,622,622,622,0
|
|
20240228,164100,339802409,622,622,622,622,0
|
|
20240228,164000,339802409,622,622,622,622,0
|
|
20240228,163900,339802409,622,622,622,622,0
|
|
20240228,163800,339802409,622,622,622,622,0
|
|
20240228,163700,339802409,622,622,622,622,0
|
|
20240228,163600,339802409,622,622,622,622,0
|
|
20240228,163500,339802409,622,622,622,622,0
|
|
20240228,163400,339802409,622,622,622,622,0
|
|
20240228,163300,339802409,622,622,622,622,0
|
|
20240228,163200,339802409,622,622,622,622,0
|
|
20240228,163100,339802409,622,622,622,622,0
|
|
20240228,163000,339802409,622,622,622,622,0
|
|
20240228,162900,339802409,622,622,622,622,0
|
|
20240228,162800,339802409,622,622,622,622,0
|
|
20240228,162700,339802409,622,622,622,622,0
|
|
20240228,162600,339802409,622,622,622,622,0
|
|
20240228,162500,339802409,622,622,622,622,0
|
|
20240228,162400,339802409,622,622,622,622,0
|
|
20240228,162300,339802409,622,622,622,622,0
|
|
20240228,162200,339802409,622,622,622,622,0
|
|
20240228,162100,339802409,622,622,622,622,0
|
|
20240228,162000,339802409,622,622,622,622,0
|
|
20240228,161900,339802409,622,622,622,622,0
|
|
20240228,161800,339802409,622,622,622,622,7134
|
|
20240228,161700,339802409,622,622,622,622,0
|
|
20240228,161600,339802409,622,622,622,622,0
|
|
20240228,161500,339802409,622,622,622,622,0
|
|
20240228,161400,339802409,622,622,622,622,0
|
|
20240228,161300,339802409,622,622,622,622,0
|
|
20240228,161200,339802409,622,622,622,622,0
|
|
20240228,161100,339802409,622,622,622,622,0
|
|
20240228,161000,339802409,622,622,622,622,0
|
|
20240228,160900,339802409,622,622,622,622,0
|
|
20240228,160800,339802409,622,622,622,622,0
|
|
20240228,160700,339802409,622,622,622,622,0
|
|
20240228,160600,339802409,622,622,622,622,0
|
|
20240228,160500,339802409,622,622,622,622,0
|
|
20240228,160400,339802409,622,622,622,622,0
|
|
20240228,160300,339802409,622,622,622,622,0
|
|
20240228,160200,339802409,622,622,622,622,0
|
|
20240228,160100,339802409,622,622,622,622,0
|
|
20240228,160000,339802409,622,622,622,622,0
|
|
20240228,155900,339802409,622,622,622,622,0
|
|
20240228,155800,339802409,622,622,622,622,0
|
|
20240228,155700,339802409,622,622,622,622,0
|
|
20240228,155600,339802409,622,622,622,622,0
|
|
20240228,155500,339802409,622,622,622,622,0
|
|
20240228,155400,339802409,622,622,622,622,0
|
|
20240228,155300,339802409,622,622,622,622,0
|
|
20240228,155200,339802409,622,622,622,622,0
|
|
20240228,155100,339802409,622,622,622,622,0
|
|
20240228,155000,339802409,622,622,622,622,0
|
|
20240228,154900,339802409,622,622,622,622,0
|
|
20240228,154800,339802409,622,622,622,622,7134
|
|
20240228,154700,339802409,622,622,622,622,0
|
|
20240228,154600,339802409,622,622,622,622,0
|
|
20240228,154500,339802409,622,622,622,622,0
|
|
20240228,154400,339802409,622,622,622,622,0
|
|
20240228,154300,339802409,622,622,622,622,0
|
|
20240228,154200,339802409,622,622,622,622,0
|
|
20240228,154100,339802409,622,622,622,622,0
|
|
20240228,154000,339802409,622,622,622,622,0
|
|
20240228,153900,339802409,622,622,622,622,0
|
|
20240228,153800,339802409,622,622,622,622,0
|
|
20240228,153700,339802409,622,622,622,622,0
|
|
20240228,153600,339802409,622,622,622,622,0
|
|
20240228,153500,339802409,622,622,622,622,0
|
|
20240228,153400,339802409,622,622,622,622,0
|
|
20240228,153300,339802409,622,622,622,622,0
|
|
20240228,153200,339802409,622,622,622,622,0
|
|
20240228,153100,339802409,622,622,622,622,0
|
|
20240228,153000,339802409,622,622,622,622,7134
|
|
20240228,152900,335365061,623,623,623,623,0
|
|
20240228,152800,335365061,623,623,623,623,0
|
|
20240228,152700,335365061,623,623,623,623,0
|
|
20240228,152600,335365061,623,623,623,623,0
|
|
20240228,152500,335365061,623,623,623,623,0
|
|
20240228,152400,335365061,623,623,623,623,0
|
|
20240228,152300,335365061,623,623,623,623,0
|
|
20240228,152200,335365061,623,623,623,623,0
|
|
20240228,152100,335365061,623,623,623,623,0
|
|
20240228,152000,335365061,623,623,623,623,0
|
|
20240228,151900,335365061,623,620,623,620,17429
|
|
20240228,151800,324534776,620,621,621,620,161
|
|
20240228,151700,324434936,621,620,621,619,2049
|
|
20240228,151600,323166555,622,622,622,622,10
|
|
20240228,151500,323160335,622,622,622,622,100
|
|
20240228,151400,323098135,622,620,622,620,3048
|
|
20240228,151300,321208373,620,620,620,620,95
|
|
20240228,151200,321149473,620,620,620,620,0
|
|
20240228,151100,321149473,620,620,620,620,181
|
|
20240228,151000,321037253,620,620,620,620,254
|
|
20240228,150900,320879773,620,620,620,620,143
|
|
20240228,150800,320791113,620,620,620,620,481
|
|
20240228,150700,320492893,621,621,621,621,1336
|
|
20240228,150600,319663237,620,620,620,620,1032
|
|
20240228,150500,319023397,622,622,622,622,0
|
|
20240228,150400,319023397,622,622,622,622,0
|
|
20240228,150300,319023397,622,622,622,622,0
|
|
20240228,150200,319023397,622,622,622,622,134
|
|
20240228,150100,318940049,623,623,623,623,0
|
|
20240228,150000,318940049,623,623,623,623,139
|
|
20240228,145900,318853452,623,623,623,623,4000
|
|
20240228,145800,316361452,623,623,623,623,0
|
|
20240228,145700,316361452,623,621,623,621,5015
|
|
20240228,145600,313242156,621,621,621,621,0
|
|
20240228,145500,313242156,621,621,621,621,200
|
|
20240228,145400,313117956,621,619,621,619,4000
|
|
20240228,145300,310633958,619,619,619,619,21
|
|
20240228,145200,310620959,619,620,620,619,1278
|
|
20240228,145100,309829796,621,621,621,621,26
|
|
20240228,145000,309813650,621,621,621,621,0
|
|
20240228,144900,309813650,621,621,621,621,0
|
|
20240228,144800,309813650,621,621,621,621,5833
|
|
20240228,144700,306191357,621,621,621,621,871
|
|
20240228,144600,305650466,621,621,621,621,0
|
|
20240228,144500,305650466,621,620,621,620,159
|
|
20240228,144400,305551738,621,621,621,621,2053
|
|
20240228,144300,304276825,621,621,621,621,0
|
|
20240228,144200,304276825,621,621,621,621,210
|
|
20240228,144100,304146415,621,621,621,621,15
|
|
20240228,144000,304137100,621,621,621,621,0
|
|
20240228,143900,304137100,621,621,621,621,5
|
|
20240228,143800,304133995,620,620,620,620,456
|
|
20240228,143700,303851275,622,622,622,622,88
|
|
20240228,143600,303796539,622,622,622,622,796
|
|
20240228,143500,303301427,622,622,622,622,4
|
|
20240228,143400,303298939,621,621,621,621,3000
|
|
20240228,143300,301435939,619,620,620,619,8290
|
|
20240228,143200,296301426,620,620,620,620,1022
|
|
20240228,143100,295667786,622,622,622,622,28
|
|
20240228,143000,295650370,622,624,624,622,7201
|
|
20240228,142900,291165263,624,624,624,624,115
|
|
20240228,142800,291093503,625,625,625,625,1272
|
|
20240228,142700,290298503,627,627,627,627,0
|
|
20240228,142600,290298503,627,627,627,627,1175
|
|
20240228,142500,289561778,628,628,628,628,162
|
|
20240228,142400,289460042,629,629,629,629,0
|
|
20240228,142300,289460042,629,629,629,629,0
|
|
20240228,142200,289460042,629,629,629,629,1032
|
|
20240228,142100,288810914,629,629,629,629,0
|
|
20240228,142000,288810914,629,629,629,629,8
|
|
20240228,141900,288805882,630,630,630,630,0
|
|
20240228,141800,288805882,630,630,630,630,50
|
|
20240228,141700,288774382,630,628,630,628,32000
|
|
20240228,141600,268619135,626,625,626,625,2062
|
|
20240228,141500,267329293,625,624,625,624,1024
|
|
20240228,141400,266690287,624,624,624,624,1
|
|
20240228,141300,266689663,623,623,623,623,3
|
|
20240228,141200,266687794,626,626,626,626,0
|
|
20240228,141100,266687794,626,627,627,620,2027
|
|
20240228,141000,265429482,629,627,630,627,23890
|
|
20240228,140900,250413479,626,620,626,620,7196
|
|
20240228,140800,245923469,620,616,620,616,20000
|
|
20240228,140700,233538562,616,616,616,616,1
|
|
20240228,140600,233537946,616,614,616,613,1001
|
|
20240228,140500,232924093,617,617,617,617,0
|
|
20240228,140400,232924093,617,617,617,617,0
|
|
20240228,140300,232924093,617,617,617,617,0
|
|
20240228,140200,232924093,617,617,617,617,0
|
|
20240228,140100,232924093,617,614,617,614,101
|
|
20240228,140000,232862076,618,615,618,613,4959
|
|
20240228,135900,229812647,615,614,615,614,2630
|
|
20240228,135800,228197797,614,614,614,614,0
|
|
20240228,135700,228197797,614,614,614,614,0
|
|
20240228,135600,228197797,614,614,614,614,18
|
|
20240228,135500,228186745,614,614,614,614,104
|
|
20240228,135400,228122889,614,614,614,614,0
|
|
20240228,135300,228122889,614,614,614,614,0
|
|
20240228,135200,228122889,614,614,614,614,1
|
|
20240228,135100,228122275,612,612,612,612,500
|
|
20240228,135000,227816275,612,612,612,612,0
|
|
20240228,134900,227816275,612,612,612,612,200
|
|
20240228,134800,227693875,615,615,615,615,0
|
|
20240228,134700,227693875,615,613,615,613,8166
|
|
20240228,134600,222681539,609,609,609,609,1
|
|
20240228,134500,222680930,613,613,613,613,10
|
|
20240228,134400,222674800,608,608,608,608,0
|
|
20240228,134300,222674800,608,608,608,608,0
|
|
20240228,134200,222674800,608,609,609,608,1000
|
|
20240228,134100,222066782,608,608,608,608,0
|
|
20240228,134000,222066782,608,608,608,608,0
|
|
20240228,133900,222066782,608,608,608,608,0
|
|
20240228,133800,222066782,608,608,608,608,0
|
|
20240228,133700,222066782,608,608,608,608,0
|
|
20240228,133600,222066782,608,608,608,608,486
|
|
20240228,133500,221771294,608,608,608,608,0
|
|
20240228,133400,221771294,608,608,608,608,0
|
|
20240228,133300,221771294,608,608,608,608,0
|
|
20240228,133200,221771294,608,608,608,608,0
|
|
20240228,133100,221771294,608,608,608,608,0
|
|
20240228,133000,221771294,608,609,609,608,4
|
|
20240228,132900,221768860,608,608,608,608,0
|
|
20240228,132800,221768860,608,608,608,608,1946
|
|
20240228,132700,220585692,608,608,608,608,0
|
|
20240228,132600,220585692,608,605,608,605,5000
|
|
20240228,132500,217549199,602,602,602,602,0
|
|
20240228,132400,217549199,602,605,605,602,92
|
|
20240228,132300,217493586,604,604,604,604,425
|
|
20240228,132200,217236886,604,604,604,604,0
|
|
20240228,132100,217236886,604,604,604,604,0
|
|
20240228,132000,217236886,604,604,604,604,0
|
|
20240228,131900,217236886,604,604,604,604,0
|
|
20240228,131800,217236886,604,604,604,604,536
|
|
20240228,131700,216913142,604,604,604,604,251
|
|
20240228,131600,216761538,602,602,602,602,0
|
|
20240228,131500,216761538,602,602,602,602,0
|
|
20240228,131400,216761538,602,602,602,602,21
|
|
20240228,131300,216748896,602,602,602,602,36
|
|
20240228,131200,216727224,601,601,601,601,0
|
|
20240228,131100,216727224,601,601,601,601,0
|
|
20240228,131000,216727224,601,601,601,601,0
|
|
20240228,130900,216727224,601,601,601,601,0
|
|
20240228,130800,216727224,601,601,601,601,1726
|
|
20240228,130700,215689898,600,600,600,600,11029
|
|
20240228,130600,209072498,600,600,600,600,0
|
|
20240228,130500,209072498,600,600,600,600,0
|
|
20240228,130400,209072498,600,600,600,600,0
|
|
20240228,130300,209072498,600,600,600,600,1
|
|
20240228,130200,209071898,596,596,596,596,0
|
|
20240228,130100,209071898,596,596,596,596,0
|
|
20240228,130000,209071898,596,596,596,596,0
|
|
20240228,125900,209071898,596,596,596,596,0
|
|
20240228,125800,209071898,596,596,596,596,0
|
|
20240228,125700,209071898,596,596,596,596,0
|
|
20240228,125600,209071898,596,596,596,596,0
|
|
20240228,125500,209071898,596,596,596,596,0
|
|
20240228,125400,209071898,596,596,596,596,805
|
|
20240228,125300,208592118,595,595,595,595,1
|
|
20240228,125200,208591523,595,595,595,595,0
|
|
20240228,125100,208591523,595,595,595,595,0
|
|
20240228,125000,208591523,595,595,595,595,0
|
|
20240228,124900,208591523,595,595,595,595,0
|
|
20240228,124800,208591523,595,598,598,595,13350
|
|
20240228,124700,200637348,600,600,600,600,0
|
|
20240228,124600,200637348,600,600,600,600,0
|
|
20240228,124500,200637348,600,600,600,600,0
|
|
20240228,124400,200637348,600,600,600,600,0
|
|
20240228,124300,200637348,600,600,600,600,1648
|
|
20240228,124200,199648548,600,601,601,600,1012
|
|
20240228,124100,199040848,601,601,601,601,0
|
|
20240228,124000,199040848,601,601,601,601,2
|
|
20240228,123900,199039646,601,601,601,601,0
|
|
20240228,123800,199039646,601,601,601,601,0
|
|
20240228,123700,199039646,601,601,601,601,0
|
|
20240228,123600,199039646,601,601,601,601,0
|
|
20240228,123500,199039646,601,601,601,601,2
|
|
20240228,123400,199038444,596,598,598,596,4644
|
|
20240228,123300,196267445,601,601,601,601,1
|
|
20240228,123200,196266844,601,601,601,601,0
|
|
20240228,123100,196266844,601,601,601,601,0
|
|
20240228,123000,196266844,601,601,601,601,1
|
|
20240228,122900,196266243,601,601,601,601,0
|
|
20240228,122800,196266243,601,601,601,601,0
|
|
20240228,122700,196266243,601,601,601,601,0
|
|
20240228,122600,196266243,601,601,601,601,0
|
|
20240228,122500,196266243,601,601,601,601,23
|
|
20240228,122400,196252420,601,601,601,601,0
|
|
20240228,122300,196252420,601,601,601,601,1
|
|
20240228,122200,196251819,597,597,597,597,7
|
|
20240228,122100,196247640,601,601,601,601,0
|
|
20240228,122000,196247640,601,601,601,601,0
|
|
20240228,121900,196247640,601,601,601,601,0
|
|
20240228,121800,196247640,601,601,601,601,0
|
|
20240228,121700,196247640,601,601,601,601,95
|
|
20240228,121600,196190545,601,599,601,599,1662
|
|
20240228,121500,195193278,601,601,601,601,0
|
|
20240228,121400,195193278,601,601,601,601,0
|
|
20240228,121300,195193278,601,601,601,601,0
|
|
20240228,121200,195193278,601,601,601,601,0
|
|
20240228,121100,195193278,601,601,601,601,53
|
|
20240228,121000,195161425,602,602,602,602,0
|
|
20240228,120900,195161425,602,602,602,597,10551
|
|
20240228,120800,188861723,602,599,602,597,30001
|
|
20240228,120700,170940931,600,600,600,600,10000
|
|
20240228,120600,164940931,604,609,609,599,28495
|
|
20240228,120500,147847838,603,603,603,603,1000
|
|
20240228,120400,147244838,613,613,613,613,0
|
|
20240228,120300,147244838,613,613,613,613,0
|
|
20240228,120200,147244838,613,613,613,613,0
|
|
20240228,120100,147244838,613,613,613,613,0
|
|
20240228,120000,147244838,613,613,613,613,0
|
|
20240228,115900,147244838,613,613,613,613,0
|
|
20240228,115800,147244838,613,613,613,613,0
|
|
20240228,115700,147244838,613,608,613,608,15003
|
|
20240228,115600,138104746,607,605,607,605,4621
|
|
20240228,115500,135301413,605,605,605,605,0
|
|
20240228,115400,135301413,605,605,605,605,0
|
|
20240228,115300,135301413,605,605,605,605,0
|
|
20240228,115200,135301413,605,605,605,605,0
|
|
20240228,115100,135301413,605,605,605,605,0
|
|
20240228,115000,135301413,605,604,605,604,102
|
|
20240228,114900,135239704,600,600,605,600,202
|
|
20240228,114800,135118499,607,607,607,607,0
|
|
20240228,114700,135118499,607,607,607,607,0
|
|
20240228,114600,135118499,607,607,607,607,0
|
|
20240228,114500,135118499,607,607,607,607,0
|
|
20240228,114400,135118499,607,607,607,607,0
|
|
20240228,114300,135118499,607,607,607,607,0
|
|
20240228,114200,135118499,607,607,607,606,102
|
|
20240228,114100,135056685,606,603,607,603,4301
|
|
20240228,114000,132459014,598,598,598,598,0
|
|
20240228,113900,132459014,598,598,598,598,0
|
|
20240228,113800,132459014,598,598,598,598,0
|
|
20240228,113700,132459014,598,598,598,598,0
|
|
20240228,113600,132459014,598,602,603,598,3789
|
|
20240228,113500,130176450,602,595,602,595,13281
|
|
20240228,113400,122243649,593,593,593,593,0
|
|
20240228,113300,122243649,593,593,593,593,104
|
|
20240228,113200,122181977,595,595,595,595,100
|
|
20240228,113100,122122477,595,595,595,595,27000
|
|
20240228,113000,106057477,593,594,594,593,3700
|
|
20240228,112900,103860640,595,595,595,595,0
|
|
20240228,112800,103860640,595,595,595,595,0
|
|
20240228,112700,103860640,595,595,595,595,1413
|
|
20240228,112600,103019905,595,595,595,595,0
|
|
20240228,112500,103019905,595,595,595,595,0
|
|
20240228,112400,103019905,595,595,595,595,50
|
|
20240228,112300,102990155,595,595,595,595,0
|
|
20240228,112200,102990155,595,594,595,594,125
|
|
20240228,112100,102915904,594,594,594,594,2385
|
|
20240228,112000,101499214,595,595,595,595,0
|
|
20240228,111900,101499214,595,595,595,595,1
|
|
20240228,111800,101498619,594,594,595,594,98
|
|
20240228,111700,101440406,595,594,595,594,191
|
|
20240228,111600,101326951,594,594,594,594,5183
|
|
20240228,111500,98248249,597,597,597,597,0
|
|
20240228,111400,98248249,597,597,597,597,1
|
|
20240228,111300,98247652,595,594,595,594,1438
|
|
20240228,111200,97392480,594,594,594,594,32
|
|
20240228,111100,97373472,594,594,594,594,0
|
|
20240228,111000,97373472,594,593,594,593,882
|
|
20240228,110900,96849572,592,594,594,592,1700
|
|
20240228,110800,95841762,590,596,596,590,21921
|
|
20240228,110700,82860615,598,595,598,595,1226
|
|
20240228,110600,82129933,594,594,594,594,0
|
|
20240228,110500,82129933,594,594,594,594,75
|
|
20240228,110400,82085383,594,594,594,594,604
|
|
20240228,110300,81726607,594,595,595,594,1456
|
|
20240228,110200,80860705,595,595,599,595,15003
|
|
20240228,110100,71933916,599,599,599,599,0
|
|
20240228,110000,71933916,599,596,599,595,1094
|
|
20240228,105900,71282806,595,595,595,595,0
|
|
20240228,105800,71282806,595,595,595,595,0
|
|
20240228,105700,71282806,595,597,597,595,1000
|
|
20240228,105600,70687570,601,601,601,601,0
|
|
20240228,105500,70687570,601,601,601,601,0
|
|
20240228,105400,70687570,601,601,601,601,0
|
|
20240228,105300,70687570,601,601,601,601,0
|
|
20240228,105200,70687570,601,601,601,601,1
|
|
20240228,105100,70686969,597,599,601,597,6332
|
|
20240228,105000,66906027,601,601,601,601,0
|
|
20240228,104900,66906027,601,601,601,601,0
|
|
20240228,104800,66906027,601,601,601,601,2
|
|
20240228,104700,66904825,602,602,602,602,0
|
|
20240228,104600,66904825,602,602,602,602,0
|
|
20240228,104500,66904825,602,602,602,602,0
|
|
20240228,104400,66904825,602,601,602,601,12
|
|
20240228,104300,66897612,602,602,602,602,300
|
|
20240228,104200,66717012,602,602,602,602,0
|
|
20240228,104100,66717012,602,602,602,602,0
|
|
20240228,104000,66717012,602,598,602,598,101
|
|
20240228,103900,66656606,602,602,602,602,0
|
|
20240228,103800,66656606,602,602,602,602,0
|
|
20240228,103700,66656606,602,602,602,602,1001
|
|
20240228,103600,66054004,602,602,602,602,16
|
|
20240228,103500,66044372,603,603,603,603,0
|
|
20240228,103400,66044372,603,602,603,602,806
|
|
20240228,103300,65558488,604,604,604,604,1
|
|
20240228,103200,65557884,600,604,604,600,3033
|
|
20240228,103100,63738080,602,602,602,602,0
|
|
20240228,103000,63738080,602,602,602,602,1391
|
|
20240228,102900,62900698,602,602,602,602,0
|
|
20240228,102800,62900698,602,602,602,602,0
|
|
20240228,102700,62900698,602,602,602,602,0
|
|
20240228,102600,62900698,602,602,602,602,0
|
|
20240228,102500,62900698,602,602,602,602,0
|
|
20240228,102400,62900698,602,602,602,602,0
|
|
20240228,102300,62900698,602,602,602,602,1
|
|
20240228,102200,62900096,605,605,605,605,0
|
|
20240228,102100,62900096,605,605,605,605,0
|
|
20240228,102000,62900096,605,605,605,605,0
|
|
20240228,101900,62900096,605,605,605,605,0
|
|
20240228,101800,62900096,605,605,605,605,0
|
|
20240228,101700,62900096,605,605,605,605,0
|
|
20240228,101600,62900096,605,605,605,605,0
|
|
20240228,101500,62900096,605,605,605,605,0
|
|
20240228,101400,62900096,605,605,605,605,0
|
|
20240228,101300,62900096,605,604,605,602,351
|
|
20240228,101200,62687779,605,604,605,602,13
|
|
20240228,101100,62679939,604,604,604,604,15
|
|
20240228,101000,62670879,604,604,604,604,183
|
|
20240228,100900,62560347,604,604,604,604,0
|
|
20240228,100800,62560347,604,604,604,604,0
|
|
20240228,100700,62560347,604,604,604,604,0
|
|
20240228,100600,62560347,604,604,604,604,0
|
|
20240228,100500,62560347,604,604,604,604,0
|
|
20240228,100400,62560347,604,604,604,604,0
|
|
20240228,100300,62560347,604,604,604,604,1
|
|
20240228,100200,62559743,604,604,604,604,2
|
|
20240228,100100,62558535,605,604,605,604,30
|
|
20240228,100000,62540412,604,604,604,604,600
|
|
20240228,095900,62178012,604,603,604,603,459
|
|
20240228,095800,61900779,604,604,604,604,0
|
|
20240228,095700,61900779,604,602,604,602,100
|
|
20240228,095600,61840464,603,603,603,603,0
|
|
20240228,095500,61840464,603,602,603,600,129
|
|
20240228,095400,61762789,606,602,606,602,1000
|
|
20240228,095300,61158829,607,607,607,607,0
|
|
20240228,095200,61158829,607,598,607,598,5000
|
|
20240228,095100,58141585,598,598,598,593,4276
|
|
20240228,095000,55600567,601,601,601,601,0
|
|
20240228,094900,55600567,601,601,601,601,0
|
|
20240228,094800,55600567,601,598,601,598,89
|
|
20240228,094700,55547319,595,601,601,595,1638
|
|
20240228,094600,54570899,601,601,601,601,0
|
|
20240228,094500,54570899,601,601,601,601,0
|
|
20240228,094400,54570899,601,601,601,601,0
|
|
20240228,094300,54570899,601,595,601,595,13
|
|
20240228,094200,54563135,602,602,602,602,0
|
|
20240228,094100,54563135,602,600,602,600,26
|
|
20240228,094000,54547509,602,602,602,602,24
|
|
20240228,093900,54533061,602,602,602,595,20056
|
|
20240228,093800,42590056,602,600,602,600,1002
|
|
20240228,093700,41988852,602,602,602,602,10
|
|
20240228,093600,41982832,602,602,602,602,100
|
|
20240228,093500,41922632,602,602,602,602,0
|
|
20240228,093400,41922632,602,602,602,602,1
|
|
20240228,093300,41922030,602,602,602,602,0
|
|
20240228,093200,41922030,602,602,602,602,34
|
|
20240228,093100,41901562,602,602,602,602,1
|
|
20240228,093000,41900960,602,602,602,602,0
|
|
20240228,092900,41900960,602,602,602,602,0
|
|
20240228,092800,41900960,602,600,602,600,102
|
|
20240228,092700,41839754,602,602,602,602,1
|
|
20240228,092600,41839152,596,600,600,596,13026
|
|
20240228,092500,34045344,608,608,608,599,6678
|
|
20240228,092400,30036557,608,609,609,608,4648
|
|
20240228,092300,27205933,609,609,609,609,2
|
|
20240228,092200,27204715,599,607,608,599,10607
|
|
20240228,092100,20840961,608,608,608,605,500
|
|
20240228,092000,20538161,608,608,608,608,0
|
|
20240228,091900,20538161,608,608,608,608,21
|
|
20240228,091800,20525393,605,605,605,605,0
|
|
20240228,091700,20525393,605,605,605,605,0
|
|
20240228,091600,20525393,605,605,605,605,0
|
|
20240228,091500,20525393,605,605,605,605,0
|
|
20240228,091400,20525393,605,605,605,605,9018
|
|
20240228,091300,15069503,608,608,608,608,0
|
|
20240228,091200,15069503,608,608,608,608,0
|
|
20240228,091100,15069503,608,608,608,608,1
|
|
20240228,091000,15068895,609,609,609,609,300
|
|
20240228,090900,14886195,609,605,609,603,3297
|
|
20240228,090800,12895863,605,605,605,605,311
|
|
20240228,090700,12707708,606,606,606,606,0
|
|
20240228,090600,12707708,606,606,606,606,248
|
|
20240228,090500,12557420,606,606,606,606,75
|
|
20240228,090400,12511970,602,605,605,602,9809
|
|
20240228,090300,6578721,609,605,609,605,4
|
|
20240228,090200,6576293,613,605,618,605,4
|
|
20240228,090100,6573844,603,610,610,601,7982
|
|
20240228,090000,1716316,628,605,629,605,2774
|