599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185600,39847935,561,561,561,561,1139
|
|
20240228,185500,39847935,561,561,561,561,0
|
|
20240228,185400,39847935,561,561,561,561,0
|
|
20240228,185300,39847935,561,561,561,561,0
|
|
20240228,185200,39847935,561,561,561,561,0
|
|
20240228,185100,39847935,561,561,561,561,0
|
|
20240228,185000,39847935,561,561,561,561,0
|
|
20240228,184900,39847935,561,561,561,561,0
|
|
20240228,184800,39847935,561,561,561,561,0
|
|
20240228,184700,39847935,561,561,561,561,0
|
|
20240228,184600,39847935,561,561,561,561,0
|
|
20240228,184500,39847935,561,561,561,561,0
|
|
20240228,184400,39847935,561,561,561,561,0
|
|
20240228,184300,39847935,561,561,561,561,0
|
|
20240228,184200,39847935,561,561,561,561,0
|
|
20240228,184100,39847935,561,561,561,561,0
|
|
20240228,184000,39847935,561,561,561,561,0
|
|
20240228,183900,39847935,561,561,561,561,0
|
|
20240228,183800,39847935,561,561,561,561,0
|
|
20240228,183700,39847935,561,561,561,561,0
|
|
20240228,183600,39847935,561,561,561,561,0
|
|
20240228,183500,39847935,561,561,561,561,0
|
|
20240228,183400,39847935,561,561,561,561,0
|
|
20240228,183300,39847935,561,561,561,561,0
|
|
20240228,183200,39847935,561,561,561,561,0
|
|
20240228,183100,39847935,561,561,561,561,0
|
|
20240228,183000,39847935,561,561,561,561,0
|
|
20240228,182900,39847935,561,561,561,561,0
|
|
20240228,182800,39847935,561,561,561,561,0
|
|
20240228,182700,39847935,561,561,561,561,0
|
|
20240228,182600,39847935,561,561,561,561,1139
|
|
20240228,182500,39847935,561,561,561,561,0
|
|
20240228,182400,39847935,561,561,561,561,0
|
|
20240228,182300,39847935,561,561,561,561,0
|
|
20240228,182200,39847935,561,561,561,561,0
|
|
20240228,182100,39847935,561,561,561,561,0
|
|
20240228,182000,39847935,561,561,561,561,0
|
|
20240228,181900,39847935,561,561,561,561,0
|
|
20240228,181800,39847935,561,561,561,561,0
|
|
20240228,181700,39847935,561,561,561,561,0
|
|
20240228,181600,39847935,561,561,561,561,0
|
|
20240228,181500,39847935,561,561,561,561,0
|
|
20240228,181400,39847935,561,561,561,561,0
|
|
20240228,181300,39847935,561,561,561,561,0
|
|
20240228,181200,39847935,561,561,561,561,0
|
|
20240228,181100,39847935,561,561,561,561,0
|
|
20240228,181000,39847935,561,561,561,561,0
|
|
20240228,180900,39847935,561,561,561,561,0
|
|
20240228,180800,39847935,561,561,561,561,0
|
|
20240228,180700,39847935,561,561,561,561,0
|
|
20240228,180600,39847935,561,561,561,561,0
|
|
20240228,180500,39847935,561,561,561,561,0
|
|
20240228,180400,39847935,561,561,561,561,0
|
|
20240228,180300,39847935,561,561,561,561,0
|
|
20240228,180200,39847935,561,561,561,561,0
|
|
20240228,180100,39847935,561,561,561,561,0
|
|
20240228,180000,39847935,561,561,561,561,0
|
|
20240228,175900,39847935,561,561,561,561,0
|
|
20240228,175800,39847935,561,561,561,561,0
|
|
20240228,175700,39847935,561,561,561,561,0
|
|
20240228,175600,39847935,561,561,561,561,1139
|
|
20240228,175500,39847935,561,561,561,561,0
|
|
20240228,175400,39847935,561,561,561,561,0
|
|
20240228,175300,39847935,561,561,561,561,0
|
|
20240228,175200,39847935,561,561,561,561,0
|
|
20240228,175100,39847935,561,561,561,561,0
|
|
20240228,175000,39847935,561,561,561,561,0
|
|
20240228,174900,39847935,561,561,561,561,0
|
|
20240228,174800,39847935,561,561,561,561,0
|
|
20240228,174700,39847935,561,561,561,561,0
|
|
20240228,174600,39847935,561,561,561,561,0
|
|
20240228,174500,39847935,561,561,561,561,0
|
|
20240228,174400,39847935,561,561,561,561,0
|
|
20240228,174300,39847935,561,561,561,561,0
|
|
20240228,174200,39847935,561,561,561,561,0
|
|
20240228,174100,39847935,561,561,561,561,0
|
|
20240228,174000,39847935,561,561,561,561,0
|
|
20240228,173900,39847935,561,561,561,561,0
|
|
20240228,173800,39847935,561,561,561,561,0
|
|
20240228,173700,39847935,561,561,561,561,0
|
|
20240228,173600,39847935,561,561,561,561,0
|
|
20240228,173500,39847935,561,561,561,561,0
|
|
20240228,173400,39847935,561,561,561,561,0
|
|
20240228,173300,39847935,561,561,561,561,0
|
|
20240228,173200,39847935,561,561,561,561,0
|
|
20240228,173100,39847935,561,561,561,561,0
|
|
20240228,173000,39847935,561,561,561,561,0
|
|
20240228,172900,39847935,561,561,561,561,0
|
|
20240228,172800,39847935,561,561,561,561,0
|
|
20240228,172700,39847935,561,561,561,561,0
|
|
20240228,172600,39847935,561,561,561,561,1139
|
|
20240228,172500,39847935,561,561,561,561,0
|
|
20240228,172400,39847935,561,561,561,561,0
|
|
20240228,172300,39847935,561,561,561,561,0
|
|
20240228,172200,39847935,561,561,561,561,0
|
|
20240228,172100,39847935,561,561,561,561,0
|
|
20240228,172000,39847935,561,561,561,561,0
|
|
20240228,171900,39847935,561,561,561,561,0
|
|
20240228,171800,39847935,561,561,561,561,0
|
|
20240228,171700,39847935,561,561,561,561,0
|
|
20240228,171600,39847935,561,561,561,561,0
|
|
20240228,171500,39847935,561,561,561,561,0
|
|
20240228,171400,39847935,561,561,561,561,0
|
|
20240228,171300,39847935,561,561,561,561,0
|
|
20240228,171200,39847935,561,561,561,561,0
|
|
20240228,171100,39847935,561,561,561,561,0
|
|
20240228,171000,39847935,561,561,561,561,0
|
|
20240228,170900,39847935,561,561,561,561,0
|
|
20240228,170800,39847935,561,561,561,561,0
|
|
20240228,170700,39847935,561,561,561,561,0
|
|
20240228,170600,39847935,561,561,561,561,0
|
|
20240228,170500,39847935,561,561,561,561,0
|
|
20240228,170400,39847935,561,561,561,561,0
|
|
20240228,170300,39847935,561,561,561,561,0
|
|
20240228,170200,39847935,561,561,561,561,0
|
|
20240228,170100,39847935,561,561,561,561,0
|
|
20240228,170000,39847935,561,561,561,561,0
|
|
20240228,165900,39847935,561,561,561,561,0
|
|
20240228,165800,39847935,561,561,561,561,0
|
|
20240228,165700,39847935,561,561,561,561,0
|
|
20240228,165600,39847935,561,561,561,561,1139
|
|
20240228,165500,39847935,561,561,561,561,0
|
|
20240228,165400,39847935,561,561,561,561,0
|
|
20240228,165300,39847935,561,561,561,561,0
|
|
20240228,165200,39847935,561,561,561,561,0
|
|
20240228,165100,39847935,561,561,561,561,0
|
|
20240228,165000,39847935,561,561,561,561,0
|
|
20240228,164900,39847935,561,561,561,561,0
|
|
20240228,164800,39847935,561,561,561,561,0
|
|
20240228,164700,39847935,561,561,561,561,0
|
|
20240228,164600,39847935,561,561,561,561,0
|
|
20240228,164500,39847935,561,561,561,561,0
|
|
20240228,164400,39847935,561,561,561,561,0
|
|
20240228,164300,39847935,561,561,561,561,0
|
|
20240228,164200,39847935,561,561,561,561,0
|
|
20240228,164100,39847935,561,561,561,561,0
|
|
20240228,164000,39847935,561,561,561,561,0
|
|
20240228,163900,39847935,561,561,561,561,0
|
|
20240228,163800,39847935,561,561,561,561,0
|
|
20240228,163700,39847935,561,561,561,561,0
|
|
20240228,163600,39847935,561,561,561,561,0
|
|
20240228,163500,39847935,561,561,561,561,0
|
|
20240228,163400,39847935,561,561,561,561,0
|
|
20240228,163300,39847935,561,561,561,561,0
|
|
20240228,163200,39847935,561,561,561,561,0
|
|
20240228,163100,39847935,561,561,561,561,0
|
|
20240228,163000,39847935,561,561,561,561,0
|
|
20240228,162900,39847935,561,561,561,561,0
|
|
20240228,162800,39847935,561,561,561,561,0
|
|
20240228,162700,39847935,561,561,561,561,0
|
|
20240228,162600,39847935,561,561,561,561,1139
|
|
20240228,162500,39847935,561,561,561,561,0
|
|
20240228,162400,39847935,561,561,561,561,0
|
|
20240228,162300,39847935,561,561,561,561,0
|
|
20240228,162200,39847935,561,561,561,561,0
|
|
20240228,162100,39847935,561,561,561,561,0
|
|
20240228,162000,39847935,561,561,561,561,0
|
|
20240228,161900,39847935,561,561,561,561,0
|
|
20240228,161800,39847935,561,561,561,561,0
|
|
20240228,161700,39847935,561,561,561,561,0
|
|
20240228,161600,39847935,561,561,561,561,0
|
|
20240228,161500,39847935,561,561,561,561,0
|
|
20240228,161400,39847935,561,561,561,561,0
|
|
20240228,161300,39847935,561,561,561,561,0
|
|
20240228,161200,39847935,561,561,561,561,0
|
|
20240228,161100,39847935,561,561,561,561,0
|
|
20240228,161000,39847935,561,561,561,561,0
|
|
20240228,160900,39847935,561,561,561,561,0
|
|
20240228,160800,39847935,561,561,561,561,0
|
|
20240228,160700,39847935,561,561,561,561,0
|
|
20240228,160600,39847935,561,561,561,561,0
|
|
20240228,160500,39847935,561,561,561,561,0
|
|
20240228,160400,39847935,561,561,561,561,0
|
|
20240228,160300,39847935,561,561,561,561,0
|
|
20240228,160200,39847935,561,561,561,561,0
|
|
20240228,160100,39847935,561,561,561,561,0
|
|
20240228,160000,39847935,561,561,561,561,0
|
|
20240228,155900,39847935,561,561,561,561,0
|
|
20240228,155800,39847935,561,561,561,561,0
|
|
20240228,155700,39847935,561,561,561,561,0
|
|
20240228,155600,39847935,561,561,561,561,1139
|
|
20240228,155500,39847935,561,561,561,561,0
|
|
20240228,155400,39847935,561,561,561,561,0
|
|
20240228,155300,39847935,561,561,561,561,0
|
|
20240228,155200,39847935,561,561,561,561,0
|
|
20240228,155100,39847935,561,561,561,561,0
|
|
20240228,155000,39847935,561,561,561,561,0
|
|
20240228,154900,39847935,561,561,561,561,0
|
|
20240228,154800,39847935,561,561,561,561,0
|
|
20240228,154700,39847935,561,561,561,561,0
|
|
20240228,154600,39847935,561,561,561,561,0
|
|
20240228,154500,39847935,561,561,561,561,0
|
|
20240228,154400,39847935,561,561,561,561,0
|
|
20240228,154300,39847935,561,561,561,561,0
|
|
20240228,154200,39847935,561,561,561,561,0
|
|
20240228,154100,39847935,561,561,561,561,0
|
|
20240228,154000,39847935,561,561,561,561,0
|
|
20240228,153900,39847935,561,561,561,561,0
|
|
20240228,153800,39847935,561,561,561,561,0
|
|
20240228,153700,39847935,561,561,561,561,0
|
|
20240228,153600,39847935,561,561,561,561,0
|
|
20240228,153500,39847935,561,561,561,561,0
|
|
20240228,153400,39847935,561,561,561,561,0
|
|
20240228,153300,39847935,561,561,561,561,0
|
|
20240228,153200,39847935,561,561,561,561,0
|
|
20240228,153100,39847935,561,561,561,561,0
|
|
20240228,153000,39847935,561,561,561,561,1139
|
|
20240228,152900,39208956,556,556,556,556,0
|
|
20240228,152800,39208956,556,556,556,556,0
|
|
20240228,152700,39208956,556,556,556,556,0
|
|
20240228,152600,39208956,556,556,556,556,0
|
|
20240228,152500,39208956,556,556,556,556,0
|
|
20240228,152400,39208956,556,556,556,556,0
|
|
20240228,152300,39208956,556,556,556,556,0
|
|
20240228,152200,39208956,556,556,556,556,0
|
|
20240228,152100,39208956,556,556,556,556,0
|
|
20240228,152000,39208956,556,556,556,556,0
|
|
20240228,151900,39208956,556,557,557,554,5
|
|
20240228,151800,39206178,554,554,554,554,2
|
|
20240228,151700,39205070,554,554,557,554,3
|
|
20240228,151600,39203405,554,554,554,554,0
|
|
20240228,151500,39203405,554,554,554,554,0
|
|
20240228,151400,39203405,554,555,557,554,11
|
|
20240228,151300,39197300,554,555,555,554,108
|
|
20240228,151200,39137361,554,556,556,554,2000
|
|
20240228,151100,38027730,556,556,556,556,2
|
|
20240228,151000,38026618,557,557,557,557,0
|
|
20240228,150900,38026618,557,557,557,557,1
|
|
20240228,150800,38026061,556,556,556,556,1
|
|
20240228,150700,38025505,557,557,557,557,0
|
|
20240228,150600,38025505,557,557,557,557,27
|
|
20240228,150500,38010466,556,556,556,556,0
|
|
20240228,150400,38010466,556,556,556,556,0
|
|
20240228,150300,38010466,556,557,557,556,226
|
|
20240228,150200,37884651,555,555,555,555,0
|
|
20240228,150100,37884651,555,555,555,555,0
|
|
20240228,150000,37884651,555,555,555,555,0
|
|
20240228,145900,37884651,555,555,555,555,28
|
|
20240228,145800,37869111,557,557,557,557,0
|
|
20240228,145700,37869111,557,557,557,557,0
|
|
20240228,145600,37869111,557,557,557,557,47
|
|
20240228,145500,37842932,557,557,557,557,0
|
|
20240228,145400,37842932,557,557,557,557,0
|
|
20240228,145300,37842932,557,557,557,557,0
|
|
20240228,145200,37842932,557,557,557,557,0
|
|
20240228,145100,37842932,557,557,557,557,0
|
|
20240228,145000,37842932,557,557,557,557,0
|
|
20240228,144900,37842932,557,557,557,557,0
|
|
20240228,144800,37842932,557,557,557,557,0
|
|
20240228,144700,37842932,557,559,559,557,2168
|
|
20240228,144600,36633568,560,560,560,560,0
|
|
20240228,144500,36633568,560,560,560,560,0
|
|
20240228,144400,36633568,560,560,560,560,0
|
|
20240228,144300,36633568,560,560,560,560,0
|
|
20240228,144200,36633568,560,560,560,560,0
|
|
20240228,144100,36633568,560,560,560,560,0
|
|
20240228,144000,36633568,560,560,560,560,0
|
|
20240228,143900,36633568,560,560,560,560,0
|
|
20240228,143800,36633568,560,560,560,560,0
|
|
20240228,143700,36633568,560,560,560,560,0
|
|
20240228,143600,36633568,560,560,560,560,0
|
|
20240228,143500,36633568,560,560,560,560,0
|
|
20240228,143400,36633568,560,560,560,560,0
|
|
20240228,143300,36633568,560,560,560,560,0
|
|
20240228,143200,36633568,560,560,560,560,0
|
|
20240228,143100,36633568,560,560,560,560,0
|
|
20240228,143000,36633568,560,560,560,560,0
|
|
20240228,142900,36633568,560,560,560,560,0
|
|
20240228,142800,36633568,560,560,560,560,0
|
|
20240228,142700,36633568,560,560,560,560,2
|
|
20240228,142600,36632448,559,559,559,559,1
|
|
20240228,142500,36631889,559,559,559,559,30
|
|
20240228,142400,36615119,562,562,562,562,0
|
|
20240228,142300,36615119,562,562,562,562,0
|
|
20240228,142200,36615119,562,562,562,562,0
|
|
20240228,142100,36615119,562,562,562,562,0
|
|
20240228,142000,36615119,562,560,562,560,2
|
|
20240228,141900,36613997,559,559,559,559,2
|
|
20240228,141800,36612879,559,559,559,559,3
|
|
20240228,141700,36611202,559,559,559,559,48
|
|
20240228,141600,36584370,559,559,559,559,0
|
|
20240228,141500,36584370,559,559,559,559,0
|
|
20240228,141400,36584370,559,559,559,559,0
|
|
20240228,141300,36584370,559,559,559,559,0
|
|
20240228,141200,36584370,559,559,559,559,0
|
|
20240228,141100,36584370,559,559,559,559,1
|
|
20240228,141000,36583811,559,559,559,559,0
|
|
20240228,140900,36583811,559,559,559,559,0
|
|
20240228,140800,36583811,559,559,559,559,4
|
|
20240228,140700,36581575,559,559,559,559,0
|
|
20240228,140600,36581575,559,559,559,559,0
|
|
20240228,140500,36581575,559,559,559,559,3
|
|
20240228,140400,36579898,558,558,558,558,1859
|
|
20240228,140300,35542576,562,562,562,562,0
|
|
20240228,140200,35542576,562,562,562,562,0
|
|
20240228,140100,35542576,562,562,562,562,0
|
|
20240228,140000,35542576,562,562,562,562,0
|
|
20240228,135900,35542576,562,562,562,562,0
|
|
20240228,135800,35542576,562,562,562,562,0
|
|
20240228,135700,35542576,562,559,562,559,2
|
|
20240228,135600,35541455,562,559,562,559,8
|
|
20240228,135500,35536963,561,559,561,559,2
|
|
20240228,135400,35535843,559,559,559,559,3
|
|
20240228,135300,35534166,559,559,559,559,4
|
|
20240228,135200,35531930,559,558,559,558,55
|
|
20240228,135100,35501232,558,558,558,558,0
|
|
20240228,135000,35501232,558,558,558,558,0
|
|
20240228,134900,35501232,558,558,558,558,1
|
|
20240228,134800,35500674,557,557,557,557,0
|
|
20240228,134700,35500674,557,557,557,557,0
|
|
20240228,134600,35500674,557,557,557,557,0
|
|
20240228,134500,35500674,557,557,557,557,0
|
|
20240228,134400,35500674,557,557,557,557,3770
|
|
20240228,134300,33400784,556,556,557,555,32
|
|
20240228,134200,33382991,555,556,556,555,152
|
|
20240228,134100,33298480,556,556,556,556,577
|
|
20240228,134000,32977668,556,557,557,556,836
|
|
20240228,133900,32512720,558,558,558,558,494
|
|
20240228,133800,32237068,559,559,559,559,0
|
|
20240228,133700,32237068,559,559,559,559,0
|
|
20240228,133600,32237068,559,559,559,559,0
|
|
20240228,133500,32237068,559,559,559,559,1
|
|
20240228,133400,32236509,557,557,557,557,0
|
|
20240228,133300,32236509,557,557,557,557,0
|
|
20240228,133200,32236509,557,557,557,557,1
|
|
20240228,133100,32235952,559,559,559,557,4
|
|
20240228,133000,32233719,559,559,559,559,0
|
|
20240228,132900,32233719,559,559,559,559,0
|
|
20240228,132800,32233719,559,559,559,559,0
|
|
20240228,132700,32233719,559,560,560,558,9001
|
|
20240228,132600,27201229,563,563,563,563,0
|
|
20240228,132500,27201229,563,563,563,563,0
|
|
20240228,132400,27201229,563,563,563,563,0
|
|
20240228,132300,27201229,563,563,563,563,0
|
|
20240228,132200,27201229,563,563,563,563,0
|
|
20240228,132100,27201229,563,562,563,562,2
|
|
20240228,132000,27200104,562,562,562,562,0
|
|
20240228,131900,27200104,562,562,562,562,0
|
|
20240228,131800,27200104,562,562,562,562,1
|
|
20240228,131700,27199542,562,562,562,562,0
|
|
20240228,131600,27199542,562,562,562,562,0
|
|
20240228,131500,27199542,562,562,562,562,0
|
|
20240228,131400,27199542,562,562,562,562,0
|
|
20240228,131300,27199542,562,562,562,562,0
|
|
20240228,131200,27199542,562,562,563,562,15
|
|
20240228,131100,27191111,561,561,561,561,0
|
|
20240228,131000,27191111,561,561,561,561,0
|
|
20240228,130900,27191111,561,561,561,561,35
|
|
20240228,130800,27171476,561,561,561,561,0
|
|
20240228,130700,27171476,561,561,561,561,0
|
|
20240228,130600,27171476,561,561,561,561,0
|
|
20240228,130500,27171476,561,561,561,561,0
|
|
20240228,130400,27171476,561,561,561,561,0
|
|
20240228,130300,27171476,561,561,561,561,0
|
|
20240228,130200,27171476,561,561,561,561,0
|
|
20240228,130100,27171476,561,561,561,561,0
|
|
20240228,130000,27171476,561,561,561,561,0
|
|
20240228,125900,27171476,561,561,561,561,0
|
|
20240228,125800,27171476,561,561,561,561,0
|
|
20240228,125700,27171476,561,561,561,561,0
|
|
20240228,125600,27171476,561,561,561,561,0
|
|
20240228,125500,27171476,561,561,561,561,0
|
|
20240228,125400,27171476,561,562,562,561,21
|
|
20240228,125300,27159675,562,562,562,562,0
|
|
20240228,125200,27159675,562,562,562,562,0
|
|
20240228,125100,27159675,562,562,562,562,0
|
|
20240228,125000,27159675,562,562,562,562,0
|
|
20240228,124900,27159675,562,562,562,562,0
|
|
20240228,124800,27159675,562,562,562,562,1
|
|
20240228,124700,27159113,563,563,563,563,0
|
|
20240228,124600,27159113,563,563,563,563,0
|
|
20240228,124500,27159113,563,560,563,560,41
|
|
20240228,124400,27136150,560,560,560,560,0
|
|
20240228,124300,27136150,560,560,560,560,0
|
|
20240228,124200,27136150,560,560,560,560,0
|
|
20240228,124100,27136150,560,560,560,560,0
|
|
20240228,124000,27136150,560,560,560,560,0
|
|
20240228,123900,27136150,560,560,560,560,0
|
|
20240228,123800,27136150,560,560,560,560,0
|
|
20240228,123700,27136150,560,560,560,560,0
|
|
20240228,123600,27136150,560,560,560,560,0
|
|
20240228,123500,27136150,560,560,560,560,0
|
|
20240228,123400,27136150,560,560,560,560,0
|
|
20240228,123300,27136150,560,560,560,560,0
|
|
20240228,123200,27136150,560,560,560,560,0
|
|
20240228,123100,27136150,560,560,560,560,0
|
|
20240228,123000,27136150,560,560,560,560,0
|
|
20240228,122900,27136150,560,560,560,560,0
|
|
20240228,122800,27136150,560,560,560,560,0
|
|
20240228,122700,27136150,560,560,560,560,0
|
|
20240228,122600,27136150,560,560,560,560,0
|
|
20240228,122500,27136150,560,560,560,560,0
|
|
20240228,122400,27136150,560,560,560,560,0
|
|
20240228,122300,27136150,560,560,560,560,0
|
|
20240228,122200,27136150,560,560,560,560,0
|
|
20240228,122100,27136150,560,560,560,560,0
|
|
20240228,122000,27136150,560,560,560,560,0
|
|
20240228,121900,27136150,560,560,560,560,9
|
|
20240228,121800,27131110,560,560,560,560,0
|
|
20240228,121700,27131110,560,560,560,560,0
|
|
20240228,121600,27131110,560,560,560,560,0
|
|
20240228,121500,27131110,560,560,560,560,1
|
|
20240228,121400,27130550,563,563,563,563,0
|
|
20240228,121300,27130550,563,563,563,563,0
|
|
20240228,121200,27130550,563,563,563,563,0
|
|
20240228,121100,27130550,563,563,563,563,0
|
|
20240228,121000,27130550,563,563,563,563,0
|
|
20240228,120900,27130550,563,560,563,560,4
|
|
20240228,120800,27128305,560,560,560,560,0
|
|
20240228,120700,27128305,560,560,560,560,0
|
|
20240228,120600,27128305,560,560,560,560,0
|
|
20240228,120500,27128305,560,560,560,560,0
|
|
20240228,120400,27128305,560,560,560,560,0
|
|
20240228,120300,27128305,560,560,560,560,0
|
|
20240228,120200,27128305,560,560,560,560,100
|
|
20240228,120100,27072305,560,560,560,560,0
|
|
20240228,120000,27072305,560,560,560,560,0
|
|
20240228,115900,27072305,560,560,560,560,0
|
|
20240228,115800,27072305,560,560,560,560,0
|
|
20240228,115700,27072305,560,560,560,560,0
|
|
20240228,115600,27072305,560,560,560,560,0
|
|
20240228,115500,27072305,560,560,560,560,0
|
|
20240228,115400,27072305,560,560,560,560,0
|
|
20240228,115300,27072305,560,560,560,560,0
|
|
20240228,115200,27072305,560,560,560,560,0
|
|
20240228,115100,27072305,560,560,560,560,0
|
|
20240228,115000,27072305,560,560,560,560,0
|
|
20240228,114900,27072305,560,560,560,560,0
|
|
20240228,114800,27072305,560,560,560,560,0
|
|
20240228,114700,27072305,560,560,560,560,0
|
|
20240228,114600,27072305,560,560,560,560,0
|
|
20240228,114500,27072305,560,560,560,560,0
|
|
20240228,114400,27072305,560,560,560,560,0
|
|
20240228,114300,27072305,560,560,560,560,0
|
|
20240228,114200,27072305,560,560,560,560,0
|
|
20240228,114100,27072305,560,560,560,560,0
|
|
20240228,114000,27072305,560,560,560,560,1
|
|
20240228,113900,27071745,560,560,560,560,0
|
|
20240228,113800,27071745,560,560,560,560,0
|
|
20240228,113700,27071745,560,560,560,560,0
|
|
20240228,113600,27071745,560,560,560,560,0
|
|
20240228,113500,27071745,560,560,560,560,0
|
|
20240228,113400,27071745,560,560,560,560,0
|
|
20240228,113300,27071745,560,560,560,560,2
|
|
20240228,113200,27070625,562,562,562,562,0
|
|
20240228,113100,27070625,562,560,562,560,1100
|
|
20240228,113000,26452627,563,563,563,563,0
|
|
20240228,112900,26452627,563,563,563,563,0
|
|
20240228,112800,26452627,563,563,563,563,0
|
|
20240228,112700,26452627,563,563,563,563,0
|
|
20240228,112600,26452627,563,563,563,563,0
|
|
20240228,112500,26452627,563,563,563,563,0
|
|
20240228,112400,26452627,563,563,563,563,0
|
|
20240228,112300,26452627,563,563,563,563,0
|
|
20240228,112200,26452627,563,563,563,563,0
|
|
20240228,112100,26452627,563,563,563,563,0
|
|
20240228,112000,26452627,563,563,563,563,0
|
|
20240228,111900,26452627,563,563,563,563,0
|
|
20240228,111800,26452627,563,563,563,563,0
|
|
20240228,111700,26452627,563,563,563,563,0
|
|
20240228,111600,26452627,563,563,563,563,0
|
|
20240228,111500,26452627,563,563,563,563,0
|
|
20240228,111400,26452627,563,560,563,560,4000
|
|
20240228,111300,24200633,563,563,563,563,0
|
|
20240228,111200,24200633,563,563,563,563,0
|
|
20240228,111100,24200633,563,563,563,563,0
|
|
20240228,111000,24200633,563,563,563,563,0
|
|
20240228,110900,24200633,563,563,563,563,0
|
|
20240228,110800,24200633,563,563,563,563,0
|
|
20240228,110700,24200633,563,563,563,563,0
|
|
20240228,110600,24200633,563,563,563,563,0
|
|
20240228,110500,24200633,563,563,563,563,0
|
|
20240228,110400,24200633,563,559,563,559,580
|
|
20240228,110300,23874097,562,562,562,562,1
|
|
20240228,110200,23873535,563,563,563,563,0
|
|
20240228,110100,23873535,563,563,563,563,0
|
|
20240228,110000,23873535,563,563,563,563,0
|
|
20240228,105900,23873535,563,562,563,562,390
|
|
20240228,105800,23653966,562,562,562,562,2
|
|
20240228,105700,23652842,563,562,563,562,100
|
|
20240228,105600,23596543,562,562,562,562,2
|
|
20240228,105500,23595419,562,560,562,560,2
|
|
20240228,105400,23594297,562,562,562,562,0
|
|
20240228,105300,23594297,562,562,562,562,181
|
|
20240228,105200,23492575,565,564,565,564,1801
|
|
20240228,105100,22475211,565,565,565,565,0
|
|
20240228,105000,22475211,565,565,565,565,0
|
|
20240228,104900,22475211,565,565,565,565,0
|
|
20240228,104800,22475211,565,565,565,565,0
|
|
20240228,104700,22475211,565,565,565,565,0
|
|
20240228,104600,22475211,565,565,565,565,0
|
|
20240228,104500,22475211,565,565,565,565,0
|
|
20240228,104400,22475211,565,564,565,564,2
|
|
20240228,104300,22474082,565,564,565,564,31
|
|
20240228,104200,22456597,564,564,564,564,20
|
|
20240228,104100,22445317,565,565,565,565,0
|
|
20240228,104000,22445317,565,564,565,564,2
|
|
20240228,103900,22444188,565,565,565,565,0
|
|
20240228,103800,22444188,565,565,565,565,0
|
|
20240228,103700,22444188,565,565,565,565,0
|
|
20240228,103600,22444188,565,565,565,565,0
|
|
20240228,103500,22444188,565,565,565,565,0
|
|
20240228,103400,22444188,565,565,565,565,0
|
|
20240228,103300,22444188,565,565,565,565,0
|
|
20240228,103200,22444188,565,565,565,565,0
|
|
20240228,103100,22444188,565,565,565,565,0
|
|
20240228,103000,22444188,565,564,565,564,12
|
|
20240228,102900,22437419,564,564,564,564,80
|
|
20240228,102800,22392299,564,564,564,564,0
|
|
20240228,102700,22392299,564,564,564,564,1980
|
|
20240228,102600,21275579,562,562,562,562,892
|
|
20240228,102500,20774275,564,564,564,564,0
|
|
20240228,102400,20774275,564,563,564,563,8
|
|
20240228,102300,20769769,563,563,563,563,16
|
|
20240228,102200,20760761,563,562,563,562,195
|
|
20240228,102100,20650977,560,560,560,560,1
|
|
20240228,102000,20650417,559,559,559,559,0
|
|
20240228,101900,20650417,559,559,559,559,0
|
|
20240228,101800,20650417,559,559,559,559,0
|
|
20240228,101700,20650417,559,559,559,559,0
|
|
20240228,101600,20650417,559,559,559,559,0
|
|
20240228,101500,20650417,559,559,559,559,0
|
|
20240228,101400,20650417,559,559,559,559,0
|
|
20240228,101300,20650417,559,559,559,559,0
|
|
20240228,101200,20650417,559,559,559,559,0
|
|
20240228,101100,20650417,559,559,559,559,0
|
|
20240228,101000,20650417,559,559,559,559,0
|
|
20240228,100900,20650417,559,559,559,559,0
|
|
20240228,100800,20650417,559,559,559,559,0
|
|
20240228,100700,20650417,559,559,559,559,0
|
|
20240228,100600,20650417,559,559,559,559,0
|
|
20240228,100500,20650417,559,559,559,559,0
|
|
20240228,100400,20650417,559,559,559,559,0
|
|
20240228,100300,20650417,559,559,559,559,0
|
|
20240228,100200,20650417,559,559,559,559,1
|
|
20240228,100100,20649858,554,554,554,554,0
|
|
20240228,100000,20649858,554,554,554,554,0
|
|
20240228,095900,20649858,554,554,554,554,0
|
|
20240228,095800,20649858,554,554,554,554,0
|
|
20240228,095700,20649858,554,554,554,554,0
|
|
20240228,095600,20649858,554,554,554,554,0
|
|
20240228,095500,20649858,554,554,554,554,0
|
|
20240228,095400,20649858,554,554,554,554,0
|
|
20240228,095300,20649858,554,554,554,554,0
|
|
20240228,095200,20649858,554,554,554,554,0
|
|
20240228,095100,20649858,554,554,554,554,0
|
|
20240228,095000,20649858,554,554,554,554,0
|
|
20240228,094900,20649858,554,561,562,552,1793
|
|
20240228,094800,19654677,547,561,561,547,16327
|
|
20240228,094700,10626435,561,561,561,561,100
|
|
20240228,094600,10570335,563,563,563,563,0
|
|
20240228,094500,10570335,563,563,563,563,3
|
|
20240228,094400,10568646,563,563,563,563,0
|
|
20240228,094300,10568646,563,563,563,563,4
|
|
20240228,094200,10566394,563,563,563,563,0
|
|
20240228,094100,10566394,563,563,563,563,0
|
|
20240228,094000,10566394,563,563,563,563,1
|
|
20240228,093900,10565831,565,565,565,565,0
|
|
20240228,093800,10565831,565,565,565,565,0
|
|
20240228,093700,10565831,565,563,565,563,5
|
|
20240228,093600,10563008,565,563,565,563,2
|
|
20240228,093500,10561880,560,565,565,560,9251
|
|
20240228,093400,5344319,564,564,564,564,114
|
|
20240228,093300,5280023,564,564,564,564,33
|
|
20240228,093200,5261411,564,564,564,564,6919
|
|
20240228,093100,1359095,564,556,564,556,67
|
|
20240228,093000,1321328,553,553,553,553,0
|
|
20240228,092900,1321328,553,553,553,553,0
|
|
20240228,092800,1321328,553,553,553,553,0
|
|
20240228,092700,1321328,553,553,553,553,0
|
|
20240228,092600,1321328,553,553,553,553,0
|
|
20240228,092500,1321328,553,553,553,553,0
|
|
20240228,092400,1321328,553,553,553,553,0
|
|
20240228,092300,1321328,553,553,553,553,0
|
|
20240228,092200,1321328,553,553,553,553,0
|
|
20240228,092100,1321328,553,553,553,553,0
|
|
20240228,092000,1321328,553,553,553,553,0
|
|
20240228,091900,1321328,553,553,553,553,0
|
|
20240228,091800,1321328,553,555,555,553,131
|
|
20240228,091700,1248871,553,553,553,553,0
|
|
20240228,091600,1248871,553,553,553,553,0
|
|
20240228,091500,1248871,553,559,559,553,1933
|
|
20240228,091400,178912,560,560,560,560,1
|
|
20240228,091300,178352,560,560,560,560,1
|
|
20240228,091200,177792,555,555,555,555,0
|
|
20240228,091100,177792,555,555,555,555,0
|
|
20240228,091000,177792,555,555,555,555,0
|
|
20240228,090900,177792,555,555,555,555,0
|
|
20240228,090800,177792,555,555,555,555,0
|
|
20240228,090700,177792,555,555,555,555,0
|
|
20240228,090600,177792,555,555,555,555,0
|
|
20240228,090500,177792,555,555,555,555,0
|
|
20240228,090400,177792,555,557,557,553,310
|
|
20240228,090300,6130,560,560,560,560,1
|
|
20240228,090200,5570,557,557,557,557,0
|
|
20240228,090100,5570,557,557,557,557,0
|
|
20240228,090000,5570,557,557,557,557,10
|