624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192100,450286658,416,416,416,416,9058
|
|
20240228,192000,450286658,416,416,416,416,0
|
|
20240228,191900,450286658,416,416,416,416,0
|
|
20240228,191800,450286658,416,416,416,416,0
|
|
20240228,191700,450286658,416,416,416,416,0
|
|
20240228,191600,450286658,416,416,416,416,0
|
|
20240228,191500,450286658,416,416,416,416,0
|
|
20240228,191400,450286658,416,416,416,416,0
|
|
20240228,191300,450286658,416,416,416,416,0
|
|
20240228,191200,450286658,416,416,416,416,0
|
|
20240228,191100,450286658,416,416,416,416,0
|
|
20240228,191000,450286658,416,416,416,416,0
|
|
20240228,190900,450286658,416,416,416,416,0
|
|
20240228,190800,450286658,416,416,416,416,0
|
|
20240228,190700,450286658,416,416,416,416,0
|
|
20240228,190600,450286658,416,416,416,416,0
|
|
20240228,190500,450286658,416,416,416,416,0
|
|
20240228,190400,450286658,416,416,416,416,0
|
|
20240228,190300,450286658,416,416,416,416,0
|
|
20240228,190200,450286658,416,416,416,416,0
|
|
20240228,190100,450286658,416,416,416,416,0
|
|
20240228,190000,450286658,416,416,416,416,0
|
|
20240228,185900,450286658,416,416,416,416,0
|
|
20240228,185800,450286658,416,416,416,416,0
|
|
20240228,185700,450286658,416,416,416,416,0
|
|
20240228,185600,450286658,416,416,416,416,0
|
|
20240228,185500,450286658,416,416,416,416,0
|
|
20240228,185400,450286658,416,416,416,416,0
|
|
20240228,185300,450286658,416,416,416,416,0
|
|
20240228,185200,450286658,416,416,416,416,0
|
|
20240228,185100,450286658,416,416,416,416,9058
|
|
20240228,185000,450286658,416,416,416,416,0
|
|
20240228,184900,450286658,416,416,416,416,0
|
|
20240228,184800,450286658,416,416,416,416,0
|
|
20240228,184700,450286658,416,416,416,416,0
|
|
20240228,184600,450286658,416,416,416,416,0
|
|
20240228,184500,450286658,416,416,416,416,0
|
|
20240228,184400,450286658,416,416,416,416,0
|
|
20240228,184300,450286658,416,416,416,416,0
|
|
20240228,184200,450286658,416,416,416,416,0
|
|
20240228,184100,450286658,416,416,416,416,0
|
|
20240228,184000,450286658,416,416,416,416,0
|
|
20240228,183900,450286658,416,416,416,416,0
|
|
20240228,183800,450286658,416,416,416,416,0
|
|
20240228,183700,450286658,416,416,416,416,0
|
|
20240228,183600,450286658,416,416,416,416,0
|
|
20240228,183500,450286658,416,416,416,416,0
|
|
20240228,183400,450286658,416,416,416,416,0
|
|
20240228,183300,450286658,416,416,416,416,0
|
|
20240228,183200,450286658,416,416,416,416,0
|
|
20240228,183100,450286658,416,416,416,416,0
|
|
20240228,183000,450286658,416,416,416,416,0
|
|
20240228,182900,450286658,416,416,416,416,0
|
|
20240228,182800,450286658,416,416,416,416,0
|
|
20240228,182700,450286658,416,416,416,416,0
|
|
20240228,182600,450286658,416,416,416,416,0
|
|
20240228,182500,450286658,416,416,416,416,0
|
|
20240228,182400,450286658,416,416,416,416,0
|
|
20240228,182300,450286658,416,416,416,416,0
|
|
20240228,182200,450286658,416,416,416,416,0
|
|
20240228,182100,450286658,416,416,416,416,9058
|
|
20240228,182000,450286658,416,416,416,416,0
|
|
20240228,181900,450286658,416,416,416,416,0
|
|
20240228,181800,450286658,416,416,416,416,0
|
|
20240228,181700,450286658,416,416,416,416,0
|
|
20240228,181600,450286658,416,416,416,416,0
|
|
20240228,181500,450286658,416,416,416,416,0
|
|
20240228,181400,450286658,416,416,416,416,0
|
|
20240228,181300,450286658,416,416,416,416,0
|
|
20240228,181200,450286658,416,416,416,416,0
|
|
20240228,181100,450286658,416,416,416,416,0
|
|
20240228,181000,450286658,416,416,416,416,0
|
|
20240228,180900,450286658,416,416,416,416,0
|
|
20240228,180800,450286658,416,416,416,416,0
|
|
20240228,180700,450286658,416,416,416,416,0
|
|
20240228,180600,450286658,416,416,416,416,0
|
|
20240228,180500,450286658,416,416,416,416,0
|
|
20240228,180400,450286658,416,416,416,416,0
|
|
20240228,180300,450286658,416,416,416,416,0
|
|
20240228,180200,450286658,416,416,416,416,0
|
|
20240228,180100,450286658,416,416,416,416,0
|
|
20240228,180000,450286658,416,416,416,416,0
|
|
20240228,175900,450286658,416,416,416,416,0
|
|
20240228,175800,450286658,416,416,416,416,0
|
|
20240228,175700,450286658,416,416,416,416,0
|
|
20240228,175600,450286658,416,416,416,416,0
|
|
20240228,175500,450286658,416,416,416,416,0
|
|
20240228,175400,450286658,416,416,416,416,0
|
|
20240228,175300,450286658,416,416,416,416,0
|
|
20240228,175200,450286658,416,416,416,416,0
|
|
20240228,175100,450286658,416,416,416,416,9058
|
|
20240228,175000,450286658,416,416,416,416,0
|
|
20240228,174900,450286658,416,416,416,416,0
|
|
20240228,174800,450286658,416,416,416,416,0
|
|
20240228,174700,450286658,416,416,416,416,0
|
|
20240228,174600,450286658,416,416,416,416,0
|
|
20240228,174500,450286658,416,416,416,416,0
|
|
20240228,174400,450286658,416,416,416,416,0
|
|
20240228,174300,450286658,416,416,416,416,0
|
|
20240228,174200,450286658,416,416,416,416,0
|
|
20240228,174100,450286658,416,416,416,416,0
|
|
20240228,174000,450286658,416,416,416,416,0
|
|
20240228,173900,450286658,416,416,416,416,0
|
|
20240228,173800,450286658,416,416,416,416,0
|
|
20240228,173700,450286658,416,416,416,416,0
|
|
20240228,173600,450286658,416,416,416,416,0
|
|
20240228,173500,450286658,416,416,416,416,0
|
|
20240228,173400,450286658,416,416,416,416,0
|
|
20240228,173300,450286658,416,416,416,416,0
|
|
20240228,173200,450286658,416,416,416,416,0
|
|
20240228,173100,450286658,416,416,416,416,0
|
|
20240228,173000,450286658,416,416,416,416,0
|
|
20240228,172900,450286658,416,416,416,416,0
|
|
20240228,172800,450286658,416,416,416,416,0
|
|
20240228,172700,450286658,416,416,416,416,0
|
|
20240228,172600,450286658,416,416,416,416,0
|
|
20240228,172500,450286658,416,416,416,416,0
|
|
20240228,172400,450286658,416,416,416,416,0
|
|
20240228,172300,450286658,416,416,416,416,0
|
|
20240228,172200,450286658,416,416,416,416,0
|
|
20240228,172100,450286658,416,416,416,416,9058
|
|
20240228,172000,450286658,416,416,416,416,0
|
|
20240228,171900,450286658,416,416,416,416,0
|
|
20240228,171800,450286658,416,416,416,416,0
|
|
20240228,171700,450286658,416,416,416,416,0
|
|
20240228,171600,450286658,416,416,416,416,0
|
|
20240228,171500,450286658,416,416,416,416,0
|
|
20240228,171400,450286658,416,416,416,416,0
|
|
20240228,171300,450286658,416,416,416,416,0
|
|
20240228,171200,450286658,416,416,416,416,0
|
|
20240228,171100,450286658,416,416,416,416,0
|
|
20240228,171000,450286658,416,416,416,416,0
|
|
20240228,170900,450286658,416,416,416,416,0
|
|
20240228,170800,450286658,416,416,416,416,0
|
|
20240228,170700,450286658,416,416,416,416,0
|
|
20240228,170600,450286658,416,416,416,416,0
|
|
20240228,170500,450286658,416,416,416,416,0
|
|
20240228,170400,450286658,416,416,416,416,0
|
|
20240228,170300,450286658,416,416,416,416,0
|
|
20240228,170200,450286658,416,416,416,416,0
|
|
20240228,170100,450286658,416,416,416,416,0
|
|
20240228,170000,450286658,416,416,416,416,0
|
|
20240228,165900,450286658,416,416,416,416,0
|
|
20240228,165800,450286658,416,416,416,416,0
|
|
20240228,165700,450286658,416,416,416,416,0
|
|
20240228,165600,450286658,416,416,416,416,0
|
|
20240228,165500,450286658,416,416,416,416,0
|
|
20240228,165400,450286658,416,416,416,416,0
|
|
20240228,165300,450286658,416,416,416,416,0
|
|
20240228,165200,450286658,416,416,416,416,0
|
|
20240228,165100,450286658,416,416,416,416,9058
|
|
20240228,165000,450286658,416,416,416,416,0
|
|
20240228,164900,450286658,416,416,416,416,0
|
|
20240228,164800,450286658,416,416,416,416,0
|
|
20240228,164700,450286658,416,416,416,416,0
|
|
20240228,164600,450286658,416,416,416,416,0
|
|
20240228,164500,450286658,416,416,416,416,0
|
|
20240228,164400,450286658,416,416,416,416,0
|
|
20240228,164300,450286658,416,416,416,416,0
|
|
20240228,164200,450286658,416,416,416,416,0
|
|
20240228,164100,450286658,416,416,416,416,0
|
|
20240228,164000,450286658,416,416,416,416,0
|
|
20240228,163900,450286658,416,416,416,416,0
|
|
20240228,163800,450286658,416,416,416,416,0
|
|
20240228,163700,450286658,416,416,416,416,0
|
|
20240228,163600,450286658,416,416,416,416,0
|
|
20240228,163500,450286658,416,416,416,416,0
|
|
20240228,163400,450286658,416,416,416,416,0
|
|
20240228,163300,450286658,416,416,416,416,0
|
|
20240228,163200,450286658,416,416,416,416,0
|
|
20240228,163100,450286658,416,416,416,416,0
|
|
20240228,163000,450286658,416,416,416,416,0
|
|
20240228,162900,450286658,416,416,416,416,0
|
|
20240228,162800,450286658,416,416,416,416,0
|
|
20240228,162700,450286658,416,416,416,416,0
|
|
20240228,162600,450286658,416,416,416,416,0
|
|
20240228,162500,450286658,416,416,416,416,0
|
|
20240228,162400,450286658,416,416,416,416,0
|
|
20240228,162300,450286658,416,416,416,416,0
|
|
20240228,162200,450286658,416,416,416,416,0
|
|
20240228,162100,450286658,416,416,416,416,9058
|
|
20240228,162000,450286658,416,416,416,416,0
|
|
20240228,161900,450286658,416,416,416,416,0
|
|
20240228,161800,450286658,416,416,416,416,0
|
|
20240228,161700,450286658,416,416,416,416,0
|
|
20240228,161600,450286658,416,416,416,416,0
|
|
20240228,161500,450286658,416,416,416,416,0
|
|
20240228,161400,450286658,416,416,416,416,0
|
|
20240228,161300,450286658,416,416,416,416,0
|
|
20240228,161200,450286658,416,416,416,416,0
|
|
20240228,161100,450286658,416,416,416,416,0
|
|
20240228,161000,450286658,416,416,416,416,0
|
|
20240228,160900,450286658,416,416,416,416,0
|
|
20240228,160800,450286658,416,416,416,416,0
|
|
20240228,160700,450286658,416,416,416,416,0
|
|
20240228,160600,450286658,416,416,416,416,0
|
|
20240228,160500,450286658,416,416,416,416,0
|
|
20240228,160400,450286658,416,416,416,416,0
|
|
20240228,160300,450286658,416,416,416,416,0
|
|
20240228,160200,450286658,416,416,416,416,0
|
|
20240228,160100,450286658,416,416,416,416,0
|
|
20240228,160000,450286658,416,416,416,416,0
|
|
20240228,155900,450286658,416,416,416,416,0
|
|
20240228,155800,450286658,416,416,416,416,0
|
|
20240228,155700,450286658,416,416,416,416,0
|
|
20240228,155600,450286658,416,416,416,416,0
|
|
20240228,155500,450286658,416,416,416,416,0
|
|
20240228,155400,450286658,416,416,416,416,0
|
|
20240228,155300,450286658,416,416,416,416,0
|
|
20240228,155200,450286658,416,416,416,416,0
|
|
20240228,155100,450286658,416,416,416,416,9058
|
|
20240228,155000,450286658,416,416,416,416,0
|
|
20240228,154900,450286658,416,416,416,416,0
|
|
20240228,154800,450286658,416,416,416,416,0
|
|
20240228,154700,450286658,416,416,416,416,0
|
|
20240228,154600,450286658,416,416,416,416,0
|
|
20240228,154500,450286658,416,416,416,416,0
|
|
20240228,154400,450286658,416,416,416,416,0
|
|
20240228,154300,450286658,416,416,416,416,0
|
|
20240228,154200,450286658,416,416,416,416,0
|
|
20240228,154100,450286658,416,416,416,416,0
|
|
20240228,154000,450286658,416,416,416,416,0
|
|
20240228,153900,450286658,416,416,416,416,0
|
|
20240228,153800,450286658,416,416,416,416,0
|
|
20240228,153700,450286658,416,416,416,416,0
|
|
20240228,153600,450286658,416,416,416,416,0
|
|
20240228,153500,450286658,416,416,416,416,0
|
|
20240228,153400,450286658,416,416,416,416,0
|
|
20240228,153300,450286658,416,416,416,416,0
|
|
20240228,153200,450286658,416,416,416,416,0
|
|
20240228,153100,450286658,416,416,416,416,0
|
|
20240228,153000,450286658,416,416,416,416,9058
|
|
20240228,152900,446518530,418,418,418,418,0
|
|
20240228,152800,446518530,418,418,418,418,0
|
|
20240228,152700,446518530,418,418,418,418,0
|
|
20240228,152600,446518530,418,418,418,418,0
|
|
20240228,152500,446518530,418,418,418,418,0
|
|
20240228,152400,446518530,418,418,418,418,0
|
|
20240228,152300,446518530,418,418,418,418,0
|
|
20240228,152200,446518530,418,418,418,418,0
|
|
20240228,152100,446518530,418,418,418,418,0
|
|
20240228,152000,446518530,418,418,418,418,0
|
|
20240228,151900,446518530,418,418,418,416,1008
|
|
20240228,151800,446099186,418,418,418,416,122
|
|
20240228,151700,446048392,416,416,416,416,10002
|
|
20240228,151600,441887560,418,418,418,416,590
|
|
20240228,151500,441641040,417,417,417,417,2500
|
|
20240228,151400,440598540,419,419,419,419,0
|
|
20240228,151300,440598540,419,419,420,416,39179
|
|
20240228,151200,424259163,419,418,419,418,7991
|
|
20240228,151100,420917925,417,419,419,417,7333
|
|
20240228,151000,417854202,419,419,419,417,1877
|
|
20240228,150900,417069479,420,420,420,419,4241
|
|
20240228,150800,415289409,419,419,419,419,6
|
|
20240228,150700,415286895,419,419,419,419,998
|
|
20240228,150600,414868733,420,419,420,419,3441
|
|
20240228,150500,413424954,419,419,419,419,59
|
|
20240228,150400,413400233,419,418,419,418,1947
|
|
20240228,150300,412584445,418,418,418,418,0
|
|
20240228,150200,412584445,418,418,418,418,4010
|
|
20240228,150100,410908265,418,418,418,418,150
|
|
20240228,150000,410845565,419,419,419,419,200
|
|
20240228,145900,410761765,419,419,419,419,100
|
|
20240228,145800,410719865,419,419,419,419,0
|
|
20240228,145700,410719865,419,417,419,417,113
|
|
20240228,145600,410672710,417,417,418,417,7844
|
|
20240228,145500,407396762,417,417,417,417,1523
|
|
20240228,145400,406761671,417,417,417,417,1500
|
|
20240228,145300,406136171,417,418,418,417,339
|
|
20240228,145200,405994784,418,418,418,418,1130
|
|
20240228,145100,405522444,418,418,418,418,0
|
|
20240228,145000,405522444,418,418,418,417,27771
|
|
20240228,144900,393931937,418,418,418,418,0
|
|
20240228,144800,393931937,418,418,418,418,0
|
|
20240228,144700,393931937,418,418,418,418,5
|
|
20240228,144600,393929847,418,418,418,418,0
|
|
20240228,144500,393929847,418,419,419,418,1000
|
|
20240228,144400,393511047,419,419,419,419,0
|
|
20240228,144300,393511047,419,419,419,419,100
|
|
20240228,144200,393469147,419,419,419,419,0
|
|
20240228,144100,393469147,419,419,419,419,100
|
|
20240228,144000,393427247,419,420,420,419,5419
|
|
20240228,143900,391156315,420,420,420,420,0
|
|
20240228,143800,391156315,420,421,421,420,511
|
|
20240228,143700,390941190,419,419,419,419,2300
|
|
20240228,143600,389977490,420,420,420,420,100
|
|
20240228,143500,389935490,420,420,420,420,36
|
|
20240228,143400,389920370,420,420,420,420,997
|
|
20240228,143300,389501630,420,420,420,420,0
|
|
20240228,143200,389501630,420,420,420,420,3
|
|
20240228,143100,389500370,420,420,420,420,0
|
|
20240228,143000,389500370,420,420,420,420,750
|
|
20240228,142900,389185370,420,420,420,420,6399
|
|
20240228,142800,386497790,420,420,420,420,100
|
|
20240228,142700,386455790,420,420,420,420,1262
|
|
20240228,142600,385925750,420,420,420,420,100
|
|
20240228,142500,385883750,420,420,420,420,0
|
|
20240228,142400,385883750,420,420,420,420,1506
|
|
20240228,142300,385251230,420,420,420,420,0
|
|
20240228,142200,385251230,420,420,420,420,0
|
|
20240228,142100,385251230,420,420,420,420,1
|
|
20240228,142000,385250810,419,419,419,419,0
|
|
20240228,141900,385250810,419,419,419,419,0
|
|
20240228,141800,385250810,419,419,419,419,0
|
|
20240228,141700,385250810,419,419,419,419,43
|
|
20240228,141600,385232793,419,419,419,419,4462
|
|
20240228,141500,383363215,419,420,420,419,102
|
|
20240228,141400,383320377,420,420,420,420,920
|
|
20240228,141300,382933977,420,419,420,419,301
|
|
20240228,141200,382807857,419,419,419,419,800
|
|
20240228,141100,382472657,419,419,419,419,4311
|
|
20240228,141000,380666348,419,419,419,419,141
|
|
20240228,140900,380607269,419,419,419,419,111
|
|
20240228,140800,380560760,419,419,419,419,148
|
|
20240228,140700,380498748,418,418,418,418,0
|
|
20240228,140600,380498748,418,418,418,418,10
|
|
20240228,140500,380494568,419,419,419,419,500
|
|
20240228,140400,380285068,419,419,419,419,2
|
|
20240228,140300,380284230,419,419,419,419,0
|
|
20240228,140200,380284230,419,419,419,419,46
|
|
20240228,140100,380264956,418,418,418,418,233
|
|
20240228,140000,380167562,418,418,418,418,1515
|
|
20240228,135900,379534292,418,418,418,418,0
|
|
20240228,135800,379534292,418,418,418,418,64
|
|
20240228,135700,379507540,418,418,418,418,3495
|
|
20240228,135600,378046630,418,418,418,418,8647
|
|
20240228,135500,374432184,418,418,418,418,1
|
|
20240228,135400,374431766,420,420,420,420,1
|
|
20240228,135300,374431346,418,419,419,418,5495
|
|
20240228,135200,372133941,419,419,419,419,20
|
|
20240228,135100,372125561,420,419,420,419,1008
|
|
20240228,135000,371702209,420,420,420,420,5
|
|
20240228,134900,371700109,420,420,420,420,476
|
|
20240228,134800,371500189,418,418,418,418,3000
|
|
20240228,134700,370246189,419,420,420,419,3833
|
|
20240228,134600,368639662,419,419,419,419,1
|
|
20240228,134500,368639243,419,419,419,419,15
|
|
20240228,134400,368632958,419,420,420,419,337
|
|
20240228,134300,368491528,420,419,420,419,3406
|
|
20240228,134200,367063414,419,419,419,419,0
|
|
20240228,134100,367063414,419,419,419,419,13469
|
|
20240228,134000,361419903,420,420,420,420,12426
|
|
20240228,133900,356200983,420,420,420,420,6874
|
|
20240228,133800,353313903,419,417,419,417,13733
|
|
20240228,133700,347564507,417,417,417,417,0
|
|
20240228,133600,347564507,417,417,417,417,5244
|
|
20240228,133500,345377759,417,417,417,417,9
|
|
20240228,133400,345374006,416,416,416,416,150
|
|
20240228,133300,345311606,416,416,416,416,78
|
|
20240228,133200,345279158,416,416,416,416,1352
|
|
20240228,133100,344716726,416,417,417,416,17
|
|
20240228,133000,344709639,417,417,417,417,1072
|
|
20240228,132900,344262615,417,417,417,417,240
|
|
20240228,132800,344162535,417,417,417,417,0
|
|
20240228,132700,344162535,417,417,417,417,1
|
|
20240228,132600,344162118,417,417,417,417,1
|
|
20240228,132500,344161701,417,416,417,416,29
|
|
20240228,132400,344149631,416,416,416,416,1000
|
|
20240228,132300,343733631,417,417,417,417,80
|
|
20240228,132200,343700271,417,417,417,416,802
|
|
20240228,132100,343366087,417,416,417,416,255
|
|
20240228,132000,343259802,417,417,417,417,372
|
|
20240228,131900,343104678,417,416,417,416,43113
|
|
20240228,131800,325149640,416,416,416,416,2
|
|
20240228,131700,325148808,416,416,416,416,59
|
|
20240228,131600,325124264,416,416,416,416,16
|
|
20240228,131500,325117608,416,416,416,416,2
|
|
20240228,131400,325116776,416,415,416,415,103
|
|
20240228,131300,325073969,416,416,416,416,0
|
|
20240228,131200,325073969,416,416,416,416,616
|
|
20240228,131100,324817713,416,416,416,416,861
|
|
20240228,131000,324459537,416,416,416,416,15
|
|
20240228,130900,324453297,416,416,416,416,10
|
|
20240228,130800,324449137,415,415,415,415,600
|
|
20240228,130700,324200137,416,416,416,415,57
|
|
20240228,130600,324176442,416,416,416,416,10006
|
|
20240228,130500,320013946,416,416,416,416,50
|
|
20240228,130400,319993146,416,416,416,416,8
|
|
20240228,130300,319989818,416,416,416,416,50
|
|
20240228,130200,319969018,416,416,416,416,0
|
|
20240228,130100,319969018,416,416,416,416,213
|
|
20240228,130000,319880410,414,414,414,414,2384
|
|
20240228,125900,318893434,415,415,415,415,0
|
|
20240228,125800,318893434,415,416,416,415,26304
|
|
20240228,125700,307973835,417,416,417,416,6100
|
|
20240228,125600,305436135,416,416,416,416,0
|
|
20240228,125500,305436135,416,416,416,416,13762
|
|
20240228,125400,299711143,416,416,416,416,702
|
|
20240228,125300,299419111,416,416,416,416,1276
|
|
20240228,125200,298888295,416,416,416,416,1
|
|
20240228,125100,298887879,416,416,416,416,100
|
|
20240228,125000,298846279,416,415,416,415,512
|
|
20240228,124900,298633297,415,415,415,415,1
|
|
20240228,124800,298632882,416,416,416,416,171
|
|
20240228,124700,298561746,416,416,416,416,0
|
|
20240228,124600,298561746,416,416,416,416,2101
|
|
20240228,124500,297687730,416,416,416,416,0
|
|
20240228,124400,297687730,416,416,416,416,210
|
|
20240228,124300,297600370,416,416,416,416,741
|
|
20240228,124200,297292114,416,416,416,416,8188
|
|
20240228,124100,293885906,416,416,416,415,6477
|
|
20240228,124000,291197922,416,416,416,416,110
|
|
20240228,123900,291152162,416,416,416,415,10129
|
|
20240228,123800,286938518,416,416,416,415,2298
|
|
20240228,123700,285984794,416,416,416,415,131
|
|
20240228,123600,285930327,416,416,416,416,5
|
|
20240228,123500,285928247,416,416,416,416,12
|
|
20240228,123400,285923255,416,416,416,416,0
|
|
20240228,123300,285923255,416,415,416,415,5307
|
|
20240228,123200,283720739,415,415,415,415,0
|
|
20240228,123100,283720739,415,415,415,415,12170
|
|
20240228,123000,278670189,415,415,415,414,2872
|
|
20240228,122900,277478981,415,415,415,415,100
|
|
20240228,122800,277437481,415,415,415,415,207
|
|
20240228,122700,277351576,415,415,415,415,1015
|
|
20240228,122600,276930351,416,416,416,414,141
|
|
20240228,122500,276871841,415,415,415,415,46790
|
|
20240228,122400,257453991,416,416,416,416,4
|
|
20240228,122300,257452327,416,416,416,416,1055
|
|
20240228,122200,257013447,416,416,416,416,33
|
|
20240228,122100,256999719,416,416,416,416,105
|
|
20240228,122000,256956039,416,416,416,416,1
|
|
20240228,121900,256955623,416,416,416,415,1002
|
|
20240228,121800,256538792,416,417,417,416,12
|
|
20240228,121700,256533799,415,415,415,415,0
|
|
20240228,121600,256533799,415,417,417,415,58
|
|
20240228,121500,256509722,415,416,416,415,220
|
|
20240228,121400,256418321,415,416,417,415,106
|
|
20240228,121300,256374122,417,417,417,417,1
|
|
20240228,121200,256373705,417,417,417,417,101
|
|
20240228,121100,256331588,417,416,417,415,10101
|
|
20240228,121000,252139052,416,417,417,416,86
|
|
20240228,120900,252103216,417,417,417,417,460
|
|
20240228,120800,251911396,417,416,417,416,855
|
|
20240228,120700,251555211,417,416,417,416,4221
|
|
20240228,120600,249795584,417,415,417,415,83
|
|
20240228,120500,249761133,415,415,415,415,100
|
|
20240228,120400,249719633,416,416,416,416,2341
|
|
20240228,120300,248745777,415,416,416,415,11
|
|
20240228,120200,248741211,416,415,416,415,2588
|
|
20240228,120100,247664936,415,415,415,415,3
|
|
20240228,120000,247663691,416,416,416,416,619
|
|
20240228,115900,247406187,416,416,416,416,120
|
|
20240228,115800,247356267,416,416,416,416,0
|
|
20240228,115700,247356267,416,416,416,416,4673
|
|
20240228,115600,245412299,417,417,417,417,2
|
|
20240228,115500,245411465,416,416,416,416,842
|
|
20240228,115400,245061193,417,418,418,417,258
|
|
20240228,115300,244953507,417,417,417,417,23
|
|
20240228,115200,244943916,417,417,417,417,0
|
|
20240228,115100,244943916,417,418,418,417,70
|
|
20240228,115000,244914676,417,417,417,417,0
|
|
20240228,114900,244914676,417,417,417,417,65
|
|
20240228,114800,244887571,416,416,416,416,1600
|
|
20240228,114700,244221971,416,418,418,416,2001
|
|
20240228,114600,243388619,418,418,418,418,100
|
|
20240228,114500,243346819,418,418,418,418,712
|
|
20240228,114400,243049203,418,418,418,418,0
|
|
20240228,114300,243049203,418,418,418,417,1055
|
|
20240228,114200,242609213,418,418,418,418,152
|
|
20240228,114100,242545677,418,417,418,417,1002
|
|
20240228,114000,242127842,418,417,418,417,35
|
|
20240228,113900,242113246,417,417,417,417,13
|
|
20240228,113800,242107825,416,416,416,416,0
|
|
20240228,113700,242107825,416,417,417,416,18
|
|
20240228,113600,242100334,418,417,418,417,2399
|
|
20240228,113500,241099950,417,416,417,416,7488
|
|
20240228,113400,237984924,417,417,417,416,970
|
|
20240228,113300,237580659,416,416,416,416,0
|
|
20240228,113200,237580659,416,417,417,416,5225
|
|
20240228,113100,235406834,416,416,416,416,0
|
|
20240228,113000,235406834,416,416,416,416,0
|
|
20240228,112900,235406834,416,416,416,416,0
|
|
20240228,112800,235406834,416,416,416,416,0
|
|
20240228,112700,235406834,416,417,417,416,121
|
|
20240228,112600,235356397,417,418,418,417,1148
|
|
20240228,112500,234877656,418,416,418,416,146
|
|
20240228,112400,234816900,418,418,418,418,50
|
|
20240228,112300,234796000,418,418,418,418,0
|
|
20240228,112200,234796000,418,417,418,416,183
|
|
20240228,112100,234719810,416,417,417,416,115
|
|
20240228,112000,234671920,417,417,417,417,1055
|
|
20240228,111900,234231985,416,416,416,416,1828
|
|
20240228,111800,233471537,416,416,416,416,0
|
|
20240228,111700,233471537,416,416,416,416,27
|
|
20240228,111600,233460305,415,415,415,415,1
|
|
20240228,111500,233459890,417,415,417,415,2231
|
|
20240228,111400,232533781,417,417,417,415,13841
|
|
20240228,111300,226787313,416,416,417,416,3213
|
|
20240228,111200,225449638,416,416,416,416,1000
|
|
20240228,111100,225033638,416,417,417,416,20653
|
|
20240228,111000,216441432,417,417,417,416,2101
|
|
20240228,110900,215565316,417,418,418,416,4295
|
|
20240228,110800,213774561,418,418,418,417,1147
|
|
20240228,110700,213295619,418,417,418,417,413
|
|
20240228,110600,213123179,418,417,418,417,887
|
|
20240228,110500,212752810,418,417,418,416,4383
|
|
20240228,110400,210923699,416,416,417,416,5018
|
|
20240228,110300,208831211,416,417,417,416,243
|
|
20240228,110200,208730023,416,416,416,416,222
|
|
20240228,110100,208637671,416,417,417,416,3601
|
|
20240228,110000,207136655,417,417,417,417,35758
|
|
20240228,105900,192225569,417,418,418,417,1300
|
|
20240228,105800,191682469,418,417,418,417,1929
|
|
20240228,105700,190877947,417,418,418,417,660
|
|
20240228,105600,190602167,418,418,418,418,1500
|
|
20240228,105500,189975167,418,418,418,418,2
|
|
20240228,105400,189974331,417,418,418,417,1351
|
|
20240228,105300,189410959,418,418,418,418,55
|
|
20240228,105200,189387969,417,417,417,417,6
|
|
20240228,105100,189385467,418,418,418,418,56
|
|
20240228,105000,189362059,418,418,418,418,1187
|
|
20240228,104900,188865893,418,418,418,418,3698
|
|
20240228,104800,187320129,418,418,418,418,300
|
|
20240228,104700,187194729,418,417,418,417,5180
|
|
20240228,104600,185033589,418,418,418,418,15601
|
|
20240228,104500,178512371,419,419,419,419,400
|
|
20240228,104400,178344771,419,419,419,419,0
|
|
20240228,104300,178344771,419,419,419,419,3001
|
|
20240228,104200,177087352,419,419,419,419,2429
|
|
20240228,104100,176069601,419,419,419,419,0
|
|
20240228,104000,176069601,419,419,419,419,1
|
|
20240228,103900,176069182,419,419,419,419,150
|
|
20240228,103800,176006332,419,420,420,419,28
|
|
20240228,103700,175994592,420,418,420,418,1340
|
|
20240228,103600,175434464,418,421,421,418,13189
|
|
20240228,103500,169917453,421,419,421,419,2042
|
|
20240228,103400,169061853,418,418,418,418,30482
|
|
20240228,103300,156320377,418,418,419,417,48571
|
|
20240228,103200,136041876,418,419,419,418,2033
|
|
20240228,103100,135190050,419,419,419,419,201
|
|
20240228,103000,135105831,419,419,419,419,5
|
|
20240228,102900,135103736,419,420,420,419,12879
|
|
20240228,102800,129705236,421,421,421,420,19
|
|
20240228,102700,129697242,420,420,420,420,672
|
|
20240228,102600,129415002,420,420,420,420,78
|
|
20240228,102500,129382242,420,420,420,420,282
|
|
20240228,102400,129263802,421,419,421,419,188
|
|
20240228,102300,129185022,419,421,421,419,1089
|
|
20240228,102200,128728719,421,421,421,421,30
|
|
20240228,102100,128716089,421,421,421,421,236
|
|
20240228,102000,128616733,421,421,421,421,52
|
|
20240228,101900,128594841,421,419,421,419,1046
|
|
20240228,101800,128155363,418,419,419,418,12361
|
|
20240228,101700,122985285,419,420,420,419,1999
|
|
20240228,101600,122147156,421,421,421,421,1000
|
|
20240228,101500,121726156,420,420,420,420,100
|
|
20240228,101400,121684156,421,421,421,421,0
|
|
20240228,101300,121684156,421,421,421,421,109
|
|
20240228,101200,121638267,421,421,421,421,1000
|
|
20240228,101100,121217267,421,421,421,421,84
|
|
20240228,101000,121181903,421,420,421,420,172
|
|
20240228,100900,121109658,420,421,421,420,7100
|
|
20240228,100800,118127558,421,421,421,421,30
|
|
20240228,100700,118114928,421,421,421,421,0
|
|
20240228,100600,118114928,421,421,421,420,19
|
|
20240228,100500,118106931,420,423,423,420,4496
|
|
20240228,100400,116216207,423,423,423,421,940
|
|
20240228,100300,115818641,422,423,423,422,4559
|
|
20240228,100200,113894196,423,423,423,422,170
|
|
20240228,100100,113822304,423,423,423,423,243
|
|
20240228,100000,113719515,423,422,423,422,1077
|
|
20240228,095900,113264020,423,422,423,422,11545
|
|
20240228,095800,108392029,423,422,423,422,200
|
|
20240228,095700,108307529,423,423,423,423,5514
|
|
20240228,095600,105975107,420,422,422,420,5551
|
|
20240228,095500,103643481,420,420,420,420,250
|
|
20240228,095400,103538481,420,420,420,420,0
|
|
20240228,095300,103538481,420,420,420,420,8415
|
|
20240228,095200,100004181,420,420,420,420,652
|
|
20240228,095100,99730341,419,419,419,419,73
|
|
20240228,095000,99699754,419,419,419,418,551
|
|
20240228,094900,99468890,420,419,420,419,5021
|
|
20240228,094800,97365070,420,420,420,420,3
|
|
20240228,094700,97363810,420,420,420,420,23466
|
|
20240228,094600,87508090,421,421,422,420,5513
|
|
20240228,094500,85187610,422,422,422,421,19572
|
|
20240228,094400,76940282,422,422,422,422,3529
|
|
20240228,094300,75451044,422,422,422,422,2165
|
|
20240228,094200,74537414,422,423,423,422,74
|
|
20240228,094100,74506166,423,422,423,422,2050
|
|
20240228,094000,73640016,423,422,423,422,3876
|
|
20240228,093900,72004244,422,422,422,422,198
|
|
20240228,093800,71920688,422,422,422,422,301
|
|
20240228,093700,71793666,423,422,423,422,548
|
|
20240228,093600,71561963,422,423,423,422,2421
|
|
20240228,093500,70537931,423,423,423,421,3423
|
|
20240228,093400,69092802,423,423,423,423,400
|
|
20240228,093300,68923602,423,422,424,420,6741
|
|
20240228,093200,66083942,424,424,424,422,11635
|
|
20240228,093100,61157806,424,424,424,424,2237
|
|
20240228,093000,60209318,424,422,424,421,9414
|
|
20240228,092900,56232093,423,422,423,422,2947
|
|
20240228,092800,54987964,423,422,423,422,63
|
|
20240228,092700,54961376,422,420,422,420,10983
|
|
20240228,092600,50348294,419,418,420,418,23834
|
|
20240228,092500,40384684,418,417,418,417,2743
|
|
20240228,092400,39239822,417,418,418,417,4058
|
|
20240228,092300,37543625,417,417,417,417,1765
|
|
20240228,092200,36807620,417,418,418,416,2209
|
|
20240228,092100,35886751,418,418,418,417,1788
|
|
20240228,092000,35140034,418,417,418,417,5087
|
|
20240228,091900,33018718,417,418,418,417,2256
|
|
20240228,091800,32077946,417,417,417,417,2281
|
|
20240228,091700,31126769,418,418,418,418,157
|
|
20240228,091600,31061143,417,418,418,417,6605
|
|
20240228,091500,28306727,419,418,419,418,3405
|
|
20240228,091400,26880334,417,419,419,417,6013
|
|
20240228,091300,24366890,419,419,419,419,21
|
|
20240228,091200,24358091,419,418,419,418,3525
|
|
20240228,091100,22884636,418,419,419,418,8385
|
|
20240228,091000,19379555,419,420,420,419,3946
|
|
20240228,090900,17724727,419,419,419,418,3152
|
|
20240228,090800,16404591,418,419,419,418,13140
|
|
20240228,090700,10910733,419,419,419,418,1322
|
|
20240228,090600,10357015,419,419,420,419,10413
|
|
20240228,090500,5993917,419,419,419,419,593
|
|
20240228,090400,5745450,419,419,419,419,234
|
|
20240228,090300,5647404,419,419,419,418,139
|
|
20240228,090200,5589271,419,418,419,417,3113
|
|
20240228,090100,4288145,418,417,418,417,4858
|
|
20240228,090000,2262358,418,418,418,417,5413
|