599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185600,25770478,558,558,558,558,1557
|
|
20240229,185500,25770478,558,558,558,558,0
|
|
20240229,185400,25770478,558,558,558,558,0
|
|
20240229,185300,25770478,558,558,558,558,0
|
|
20240229,185200,25770478,558,558,558,558,0
|
|
20240229,185100,25770478,558,558,558,558,0
|
|
20240229,185000,25770478,558,558,558,558,0
|
|
20240229,184900,25770478,558,558,558,558,0
|
|
20240229,184800,25770478,558,558,558,558,0
|
|
20240229,184700,25770478,558,558,558,558,0
|
|
20240229,184600,25770478,558,558,558,558,0
|
|
20240229,184500,25770478,558,558,558,558,0
|
|
20240229,184400,25770478,558,558,558,558,0
|
|
20240229,184300,25770478,558,558,558,558,0
|
|
20240229,184200,25770478,558,558,558,558,0
|
|
20240229,184100,25770478,558,558,558,558,0
|
|
20240229,184000,25770478,558,558,558,558,0
|
|
20240229,183900,25770478,558,558,558,558,0
|
|
20240229,183800,25770478,558,558,558,558,0
|
|
20240229,183700,25770478,558,558,558,558,0
|
|
20240229,183600,25770478,558,558,558,558,0
|
|
20240229,183500,25770478,558,558,558,558,0
|
|
20240229,183400,25770478,558,558,558,558,0
|
|
20240229,183300,25770478,558,558,558,558,0
|
|
20240229,183200,25770478,558,558,558,558,0
|
|
20240229,183100,25770478,558,558,558,558,0
|
|
20240229,183000,25770478,558,558,558,558,0
|
|
20240229,182900,25770478,558,558,558,558,0
|
|
20240229,182800,25770478,558,558,558,558,0
|
|
20240229,182700,25770478,558,558,558,558,0
|
|
20240229,182600,25770478,558,558,558,558,1557
|
|
20240229,182500,25770478,558,558,558,558,0
|
|
20240229,182400,25770478,558,558,558,558,0
|
|
20240229,182300,25770478,558,558,558,558,0
|
|
20240229,182200,25770478,558,558,558,558,0
|
|
20240229,182100,25770478,558,558,558,558,0
|
|
20240229,182000,25770478,558,558,558,558,0
|
|
20240229,181900,25770478,558,558,558,558,0
|
|
20240229,181800,25770478,558,558,558,558,0
|
|
20240229,181700,25770478,558,558,558,558,0
|
|
20240229,181600,25770478,558,558,558,558,0
|
|
20240229,181500,25770478,558,558,558,558,0
|
|
20240229,181400,25770478,558,558,558,558,0
|
|
20240229,181300,25770478,558,558,558,558,0
|
|
20240229,181200,25770478,558,558,558,558,0
|
|
20240229,181100,25770478,558,558,558,558,0
|
|
20240229,181000,25770478,558,558,558,558,0
|
|
20240229,180900,25770478,558,558,558,558,0
|
|
20240229,180800,25770478,558,558,558,558,0
|
|
20240229,180700,25770478,558,558,558,558,0
|
|
20240229,180600,25770478,558,558,558,558,0
|
|
20240229,180500,25770478,558,558,558,558,0
|
|
20240229,180400,25770478,558,558,558,558,0
|
|
20240229,180300,25770478,558,558,558,558,0
|
|
20240229,180200,25770478,558,558,558,558,0
|
|
20240229,180100,25770478,558,558,558,558,0
|
|
20240229,180000,25770478,558,558,558,558,0
|
|
20240229,175900,25770478,558,558,558,558,0
|
|
20240229,175800,25770478,558,558,558,558,0
|
|
20240229,175700,25770478,558,558,558,558,0
|
|
20240229,175600,25770478,558,558,558,558,1557
|
|
20240229,175500,25770478,558,558,558,558,0
|
|
20240229,175400,25770478,558,558,558,558,0
|
|
20240229,175300,25770478,558,558,558,558,0
|
|
20240229,175200,25770478,558,558,558,558,0
|
|
20240229,175100,25770478,558,558,558,558,0
|
|
20240229,175000,25770478,558,558,558,558,0
|
|
20240229,174900,25770478,558,558,558,558,0
|
|
20240229,174800,25770478,558,558,558,558,0
|
|
20240229,174700,25770478,558,558,558,558,0
|
|
20240229,174600,25770478,558,558,558,558,0
|
|
20240229,174500,25770478,558,558,558,558,0
|
|
20240229,174400,25770478,558,558,558,558,0
|
|
20240229,174300,25770478,558,558,558,558,0
|
|
20240229,174200,25770478,558,558,558,558,0
|
|
20240229,174100,25770478,558,558,558,558,0
|
|
20240229,174000,25770478,558,558,558,558,0
|
|
20240229,173900,25770478,558,558,558,558,0
|
|
20240229,173800,25770478,558,558,558,558,0
|
|
20240229,173700,25770478,558,558,558,558,0
|
|
20240229,173600,25770478,558,558,558,558,0
|
|
20240229,173500,25770478,558,558,558,558,0
|
|
20240229,173400,25770478,558,558,558,558,0
|
|
20240229,173300,25770478,558,558,558,558,0
|
|
20240229,173200,25770478,558,558,558,558,0
|
|
20240229,173100,25770478,558,558,558,558,0
|
|
20240229,173000,25770478,558,558,558,558,0
|
|
20240229,172900,25770478,558,558,558,558,0
|
|
20240229,172800,25770478,558,558,558,558,0
|
|
20240229,172700,25770478,558,558,558,558,0
|
|
20240229,172600,25770478,558,558,558,558,1557
|
|
20240229,172500,25770478,558,558,558,558,0
|
|
20240229,172400,25770478,558,558,558,558,0
|
|
20240229,172300,25770478,558,558,558,558,0
|
|
20240229,172200,25770478,558,558,558,558,0
|
|
20240229,172100,25770478,558,558,558,558,0
|
|
20240229,172000,25770478,558,558,558,558,0
|
|
20240229,171900,25770478,558,558,558,558,0
|
|
20240229,171800,25770478,558,558,558,558,0
|
|
20240229,171700,25770478,558,558,558,558,0
|
|
20240229,171600,25770478,558,558,558,558,0
|
|
20240229,171500,25770478,558,558,558,558,0
|
|
20240229,171400,25770478,558,558,558,558,0
|
|
20240229,171300,25770478,558,558,558,558,0
|
|
20240229,171200,25770478,558,558,558,558,0
|
|
20240229,171100,25770478,558,558,558,558,0
|
|
20240229,171000,25770478,558,558,558,558,0
|
|
20240229,170900,25770478,558,558,558,558,0
|
|
20240229,170800,25770478,558,558,558,558,0
|
|
20240229,170700,25770478,558,558,558,558,0
|
|
20240229,170600,25770478,558,558,558,558,0
|
|
20240229,170500,25770478,558,558,558,558,0
|
|
20240229,170400,25770478,558,558,558,558,0
|
|
20240229,170300,25770478,558,558,558,558,0
|
|
20240229,170200,25770478,558,558,558,558,0
|
|
20240229,170100,25770478,558,558,558,558,0
|
|
20240229,170000,25770478,558,558,558,558,0
|
|
20240229,165900,25770478,558,558,558,558,0
|
|
20240229,165800,25770478,558,558,558,558,0
|
|
20240229,165700,25770478,558,558,558,558,0
|
|
20240229,165600,25770478,558,558,558,558,1557
|
|
20240229,165500,25770478,558,558,558,558,0
|
|
20240229,165400,25770478,558,558,558,558,0
|
|
20240229,165300,25770478,558,558,558,558,0
|
|
20240229,165200,25770478,558,558,558,558,0
|
|
20240229,165100,25770478,558,558,558,558,0
|
|
20240229,165000,25770478,558,558,558,558,0
|
|
20240229,164900,25770478,558,558,558,558,0
|
|
20240229,164800,25770478,558,558,558,558,0
|
|
20240229,164700,25770478,558,558,558,558,0
|
|
20240229,164600,25770478,558,558,558,558,0
|
|
20240229,164500,25770478,558,558,558,558,0
|
|
20240229,164400,25770478,558,558,558,558,0
|
|
20240229,164300,25770478,558,558,558,558,0
|
|
20240229,164200,25770478,558,558,558,558,0
|
|
20240229,164100,25770478,558,558,558,558,0
|
|
20240229,164000,25770478,558,558,558,558,0
|
|
20240229,163900,25770478,558,558,558,558,0
|
|
20240229,163800,25770478,558,558,558,558,0
|
|
20240229,163700,25770478,558,558,558,558,0
|
|
20240229,163600,25770478,558,558,558,558,0
|
|
20240229,163500,25770478,558,558,558,558,0
|
|
20240229,163400,25770478,558,558,558,558,0
|
|
20240229,163300,25770478,558,558,558,558,0
|
|
20240229,163200,25770478,558,558,558,558,0
|
|
20240229,163100,25770478,558,558,558,558,0
|
|
20240229,163000,25770478,558,558,558,558,0
|
|
20240229,162900,25770478,558,558,558,558,0
|
|
20240229,162800,25770478,558,558,558,558,0
|
|
20240229,162700,25770478,558,558,558,558,0
|
|
20240229,162600,25770478,558,558,558,558,1557
|
|
20240229,162500,25770478,558,558,558,558,0
|
|
20240229,162400,25770478,558,558,558,558,0
|
|
20240229,162300,25770478,558,558,558,558,0
|
|
20240229,162200,25770478,558,558,558,558,0
|
|
20240229,162100,25770478,558,558,558,558,0
|
|
20240229,162000,25770478,558,558,558,558,0
|
|
20240229,161900,25770478,558,558,558,558,0
|
|
20240229,161800,25770478,558,558,558,558,0
|
|
20240229,161700,25770478,558,558,558,558,0
|
|
20240229,161600,25770478,558,558,558,558,0
|
|
20240229,161500,25770478,558,558,558,558,0
|
|
20240229,161400,25770478,558,558,558,558,0
|
|
20240229,161300,25770478,558,558,558,558,0
|
|
20240229,161200,25770478,558,558,558,558,0
|
|
20240229,161100,25770478,558,558,558,558,0
|
|
20240229,161000,25770478,558,558,558,558,0
|
|
20240229,160900,25770478,558,558,558,558,0
|
|
20240229,160800,25770478,558,558,558,558,0
|
|
20240229,160700,25770478,558,558,558,558,0
|
|
20240229,160600,25770478,558,558,558,558,0
|
|
20240229,160500,25770478,558,558,558,558,0
|
|
20240229,160400,25770478,558,558,558,558,0
|
|
20240229,160300,25770478,558,558,558,558,0
|
|
20240229,160200,25770478,558,558,558,558,0
|
|
20240229,160100,25770478,558,558,558,558,0
|
|
20240229,160000,25770478,558,558,558,558,0
|
|
20240229,155900,25770478,558,558,558,558,0
|
|
20240229,155800,25770478,558,558,558,558,0
|
|
20240229,155700,25770478,558,558,558,558,0
|
|
20240229,155600,25770478,558,558,558,558,1557
|
|
20240229,155500,25770478,558,558,558,558,0
|
|
20240229,155400,25770478,558,558,558,558,0
|
|
20240229,155300,25770478,558,558,558,558,0
|
|
20240229,155200,25770478,558,558,558,558,0
|
|
20240229,155100,25770478,558,558,558,558,0
|
|
20240229,155000,25770478,558,558,558,558,0
|
|
20240229,154900,25770478,558,558,558,558,0
|
|
20240229,154800,25770478,558,558,558,558,0
|
|
20240229,154700,25770478,558,558,558,558,0
|
|
20240229,154600,25770478,558,558,558,558,0
|
|
20240229,154500,25770478,558,558,558,558,0
|
|
20240229,154400,25770478,558,558,558,558,0
|
|
20240229,154300,25770478,558,558,558,558,0
|
|
20240229,154200,25770478,558,558,558,558,0
|
|
20240229,154100,25770478,558,558,558,558,0
|
|
20240229,154000,25770478,558,558,558,558,0
|
|
20240229,153900,25770478,558,558,558,558,0
|
|
20240229,153800,25770478,558,558,558,558,0
|
|
20240229,153700,25770478,558,558,558,558,0
|
|
20240229,153600,25770478,558,558,558,558,0
|
|
20240229,153500,25770478,558,558,558,558,0
|
|
20240229,153400,25770478,558,558,558,558,0
|
|
20240229,153300,25770478,558,558,558,558,0
|
|
20240229,153200,25770478,558,558,558,558,0
|
|
20240229,153100,25770478,558,558,558,558,0
|
|
20240229,153000,25770478,558,558,558,558,1557
|
|
20240229,152900,24901672,558,558,558,558,0
|
|
20240229,152800,24901672,558,558,558,558,0
|
|
20240229,152700,24901672,558,558,558,558,0
|
|
20240229,152600,24901672,558,558,558,558,0
|
|
20240229,152500,24901672,558,558,558,558,0
|
|
20240229,152400,24901672,558,558,558,558,0
|
|
20240229,152300,24901672,558,558,558,558,0
|
|
20240229,152200,24901672,558,558,558,558,0
|
|
20240229,152100,24901672,558,558,558,558,0
|
|
20240229,152000,24901672,558,558,558,558,0
|
|
20240229,151900,24901672,558,558,558,558,0
|
|
20240229,151800,24901672,558,558,558,558,1
|
|
20240229,151700,24901114,559,559,559,559,0
|
|
20240229,151600,24901114,559,559,559,559,44
|
|
20240229,151500,24876518,552,552,552,552,0
|
|
20240229,151400,24876518,552,552,552,552,0
|
|
20240229,151300,24876518,552,552,552,552,625
|
|
20240229,151200,24531518,552,552,552,552,71
|
|
20240229,151100,24492326,552,552,552,552,56
|
|
20240229,151000,24461414,552,552,552,551,1546
|
|
20240229,150900,23609384,557,557,557,557,0
|
|
20240229,150800,23609384,557,557,557,557,0
|
|
20240229,150700,23609384,557,557,557,557,0
|
|
20240229,150600,23609384,557,557,557,557,0
|
|
20240229,150500,23609384,557,559,559,557,2
|
|
20240229,150400,23608268,552,552,552,552,15
|
|
20240229,150300,23599988,551,551,551,551,0
|
|
20240229,150200,23599988,551,553,553,551,5000
|
|
20240229,150100,20839065,560,560,560,560,0
|
|
20240229,150000,20839065,560,560,560,560,0
|
|
20240229,145900,20839065,560,560,560,560,0
|
|
20240229,145800,20839065,560,560,560,560,0
|
|
20240229,145700,20839065,560,560,560,560,0
|
|
20240229,145600,20839065,560,560,560,560,0
|
|
20240229,145500,20839065,560,560,560,560,0
|
|
20240229,145400,20839065,560,560,560,560,0
|
|
20240229,145300,20839065,560,555,560,555,1000
|
|
20240229,145200,20279070,559,554,559,554,2000
|
|
20240229,145100,19162267,557,557,557,557,0
|
|
20240229,145000,19162267,557,557,557,557,0
|
|
20240229,144900,19162267,557,554,557,554,2
|
|
20240229,144800,19161156,553,553,553,553,0
|
|
20240229,144700,19161156,553,553,553,553,1
|
|
20240229,144600,19160603,553,553,553,553,0
|
|
20240229,144500,19160603,553,553,553,553,0
|
|
20240229,144400,19160603,553,555,555,553,573
|
|
20240229,144300,18842618,555,555,555,555,190
|
|
20240229,144200,18737168,555,555,555,555,2
|
|
20240229,144100,18736058,557,557,557,557,0
|
|
20240229,144000,18736058,557,557,557,557,0
|
|
20240229,143900,18736058,557,557,557,557,0
|
|
20240229,143800,18736058,557,556,557,556,500
|
|
20240229,143700,18457559,557,557,557,557,0
|
|
20240229,143600,18457559,557,557,557,557,0
|
|
20240229,143500,18457559,557,557,557,557,0
|
|
20240229,143400,18457559,557,557,557,557,0
|
|
20240229,143300,18457559,557,557,557,557,0
|
|
20240229,143200,18457559,557,557,557,557,0
|
|
20240229,143100,18457559,557,557,557,557,0
|
|
20240229,143000,18457559,557,556,557,556,2
|
|
20240229,142900,18456446,555,555,555,555,0
|
|
20240229,142800,18456446,555,555,555,555,0
|
|
20240229,142700,18456446,555,555,555,555,3
|
|
20240229,142600,18454781,555,555,555,555,2
|
|
20240229,142500,18453671,557,557,557,557,0
|
|
20240229,142400,18453671,557,557,557,557,0
|
|
20240229,142300,18453671,557,557,557,557,0
|
|
20240229,142200,18453671,557,557,557,557,0
|
|
20240229,142100,18453671,557,557,557,557,0
|
|
20240229,142000,18453671,557,557,557,557,0
|
|
20240229,141900,18453671,557,557,557,557,0
|
|
20240229,141800,18453671,557,557,557,557,0
|
|
20240229,141700,18453671,557,555,557,555,2
|
|
20240229,141600,18452559,554,554,554,554,4974
|
|
20240229,141500,15696963,554,554,554,554,0
|
|
20240229,141400,15696963,554,554,554,554,0
|
|
20240229,141300,15696963,554,554,554,554,0
|
|
20240229,141200,15696963,554,554,554,554,0
|
|
20240229,141100,15696963,554,554,554,554,0
|
|
20240229,141000,15696963,554,554,554,554,0
|
|
20240229,140900,15696963,554,554,554,554,0
|
|
20240229,140800,15696963,554,554,554,554,5
|
|
20240229,140700,15694193,554,554,554,554,0
|
|
20240229,140600,15694193,554,554,554,554,1
|
|
20240229,140500,15693639,553,553,553,553,0
|
|
20240229,140400,15693639,553,553,553,553,0
|
|
20240229,140300,15693639,553,553,553,553,0
|
|
20240229,140200,15693639,553,553,553,553,3
|
|
20240229,140100,15691980,552,552,552,552,0
|
|
20240229,140000,15691980,552,552,552,552,0
|
|
20240229,135900,15691980,552,552,552,552,0
|
|
20240229,135800,15691980,552,552,552,552,0
|
|
20240229,135700,15691980,552,553,553,552,1136
|
|
20240229,135600,15064643,554,554,554,554,0
|
|
20240229,135500,15064643,554,554,554,554,0
|
|
20240229,135400,15064643,554,556,556,553,5001
|
|
20240229,135300,12295800,556,556,556,556,0
|
|
20240229,135200,12295800,556,556,556,556,0
|
|
20240229,135100,12295800,556,556,556,556,1
|
|
20240229,135000,12295244,556,556,556,556,1
|
|
20240229,134900,12294688,556,556,556,556,30
|
|
20240229,134800,12278008,557,557,557,557,0
|
|
20240229,134700,12278008,557,557,557,557,0
|
|
20240229,134600,12278008,557,557,557,557,0
|
|
20240229,134500,12278008,557,557,557,557,0
|
|
20240229,134400,12278008,557,557,557,557,0
|
|
20240229,134300,12278008,557,557,557,557,0
|
|
20240229,134200,12278008,557,557,557,557,0
|
|
20240229,134100,12278008,557,557,557,557,0
|
|
20240229,134000,12278008,557,557,557,557,0
|
|
20240229,133900,12278008,557,557,557,557,0
|
|
20240229,133800,12278008,557,557,557,557,0
|
|
20240229,133700,12278008,557,557,557,557,0
|
|
20240229,133600,12278008,557,557,557,557,0
|
|
20240229,133500,12278008,557,557,557,557,0
|
|
20240229,133400,12278008,557,557,557,557,3
|
|
20240229,133300,12276337,557,557,557,557,0
|
|
20240229,133200,12276337,557,557,557,557,0
|
|
20240229,133100,12276337,557,557,557,557,0
|
|
20240229,133000,12276337,557,557,557,557,0
|
|
20240229,132900,12276337,557,557,557,557,0
|
|
20240229,132800,12276337,557,557,557,557,0
|
|
20240229,132700,12276337,557,557,557,557,0
|
|
20240229,132600,12276337,557,557,557,557,0
|
|
20240229,132500,12276337,557,557,557,557,3
|
|
20240229,132400,12274666,557,557,557,557,0
|
|
20240229,132300,12274666,557,557,557,557,2
|
|
20240229,132200,12273552,557,557,557,557,50
|
|
20240229,132100,12245702,557,557,557,557,0
|
|
20240229,132000,12245702,557,558,558,557,2331
|
|
20240229,131900,10947036,559,559,559,559,50
|
|
20240229,131800,10919086,559,559,559,559,0
|
|
20240229,131700,10919086,559,559,559,559,0
|
|
20240229,131600,10919086,559,559,559,559,0
|
|
20240229,131500,10919086,559,559,559,559,0
|
|
20240229,131400,10919086,559,559,559,559,0
|
|
20240229,131300,10919086,559,559,559,559,0
|
|
20240229,131200,10919086,559,559,559,559,0
|
|
20240229,131100,10919086,559,559,559,559,0
|
|
20240229,131000,10919086,559,559,559,559,0
|
|
20240229,130900,10919086,559,559,559,559,0
|
|
20240229,130800,10919086,559,559,559,559,0
|
|
20240229,130700,10919086,559,559,559,559,0
|
|
20240229,130600,10919086,559,559,559,559,0
|
|
20240229,130500,10919086,559,559,559,559,14
|
|
20240229,130400,10911260,559,559,559,559,0
|
|
20240229,130300,10911260,559,559,559,559,0
|
|
20240229,130200,10911260,559,559,559,559,0
|
|
20240229,130100,10911260,559,559,559,559,0
|
|
20240229,130000,10911260,559,559,559,559,0
|
|
20240229,125900,10911260,559,559,559,559,0
|
|
20240229,125800,10911260,559,559,559,559,0
|
|
20240229,125700,10911260,559,559,559,559,0
|
|
20240229,125600,10911260,559,559,559,559,0
|
|
20240229,125500,10911260,559,559,559,559,1
|
|
20240229,125400,10910701,558,558,558,558,0
|
|
20240229,125300,10910701,558,558,558,558,0
|
|
20240229,125200,10910701,558,558,558,558,0
|
|
20240229,125100,10910701,558,558,558,558,0
|
|
20240229,125000,10910701,558,558,558,558,0
|
|
20240229,124900,10910701,558,558,558,558,0
|
|
20240229,124800,10910701,558,558,558,558,0
|
|
20240229,124700,10910701,558,559,559,558,429
|
|
20240229,124600,10671267,560,560,560,560,0
|
|
20240229,124500,10671267,560,560,560,560,2
|
|
20240229,124400,10670147,561,561,561,561,0
|
|
20240229,124300,10670147,561,561,561,561,0
|
|
20240229,124200,10670147,561,560,561,560,2
|
|
20240229,124100,10669026,559,559,559,559,0
|
|
20240229,124000,10669026,559,559,559,559,0
|
|
20240229,123900,10669026,559,559,559,559,0
|
|
20240229,123800,10669026,559,559,559,559,0
|
|
20240229,123700,10669026,559,559,559,559,0
|
|
20240229,123600,10669026,559,559,559,559,0
|
|
20240229,123500,10669026,559,559,559,559,0
|
|
20240229,123400,10669026,559,559,559,559,0
|
|
20240229,123300,10669026,559,559,559,559,1
|
|
20240229,123200,10668467,559,559,559,559,0
|
|
20240229,123100,10668467,559,559,559,559,0
|
|
20240229,123000,10668467,559,559,559,559,0
|
|
20240229,122900,10668467,559,559,559,559,0
|
|
20240229,122800,10668467,559,559,559,559,0
|
|
20240229,122700,10668467,559,559,559,559,0
|
|
20240229,122600,10668467,559,559,559,559,0
|
|
20240229,122500,10668467,559,559,559,559,0
|
|
20240229,122400,10668467,559,559,559,559,0
|
|
20240229,122300,10668467,559,559,559,559,0
|
|
20240229,122200,10668467,559,559,559,559,0
|
|
20240229,122100,10668467,559,559,559,559,0
|
|
20240229,122000,10668467,559,560,560,559,129
|
|
20240229,121900,10596327,560,560,560,560,0
|
|
20240229,121800,10596327,560,560,560,560,0
|
|
20240229,121700,10596327,560,560,560,560,0
|
|
20240229,121600,10596327,560,560,560,560,0
|
|
20240229,121500,10596327,560,560,560,560,0
|
|
20240229,121400,10596327,560,560,560,560,0
|
|
20240229,121300,10596327,560,560,560,560,0
|
|
20240229,121200,10596327,560,560,560,560,0
|
|
20240229,121100,10596327,560,560,560,560,0
|
|
20240229,121000,10596327,560,560,560,560,0
|
|
20240229,120900,10596327,560,560,560,560,0
|
|
20240229,120800,10596327,560,560,560,560,0
|
|
20240229,120700,10596327,560,560,560,560,0
|
|
20240229,120600,10596327,560,560,560,560,0
|
|
20240229,120500,10596327,560,560,560,560,50
|
|
20240229,120400,10568327,560,560,560,560,0
|
|
20240229,120300,10568327,560,560,560,560,0
|
|
20240229,120200,10568327,560,560,560,560,0
|
|
20240229,120100,10568327,560,560,560,560,0
|
|
20240229,120000,10568327,560,560,560,560,1
|
|
20240229,115900,10567767,560,560,560,560,1
|
|
20240229,115800,10567207,560,560,560,560,1
|
|
20240229,115700,10566647,559,559,559,559,0
|
|
20240229,115600,10566647,559,559,559,559,0
|
|
20240229,115500,10566647,559,559,559,559,0
|
|
20240229,115400,10566647,559,559,559,559,0
|
|
20240229,115300,10566647,559,559,559,559,0
|
|
20240229,115200,10566647,559,559,559,559,0
|
|
20240229,115100,10566647,559,559,559,559,0
|
|
20240229,115000,10566647,559,559,559,559,0
|
|
20240229,114900,10566647,559,559,559,559,0
|
|
20240229,114800,10566647,559,559,559,559,36
|
|
20240229,114700,10546523,560,560,560,560,1
|
|
20240229,114600,10545963,560,560,560,560,1
|
|
20240229,114500,10545403,560,560,560,560,0
|
|
20240229,114400,10545403,560,560,560,560,200
|
|
20240229,114300,10433403,560,560,560,560,0
|
|
20240229,114200,10433403,560,560,560,560,0
|
|
20240229,114100,10433403,560,560,560,560,0
|
|
20240229,114000,10433403,560,560,560,560,0
|
|
20240229,113900,10433403,560,560,560,560,18
|
|
20240229,113800,10423323,560,560,560,560,0
|
|
20240229,113700,10423323,560,560,560,560,1
|
|
20240229,113600,10422763,560,560,560,560,0
|
|
20240229,113500,10422763,560,560,560,560,0
|
|
20240229,113400,10422763,560,560,560,560,1
|
|
20240229,113300,10422203,560,560,560,560,0
|
|
20240229,113200,10422203,560,560,560,560,0
|
|
20240229,113100,10422203,560,560,560,560,0
|
|
20240229,113000,10422203,560,560,560,560,0
|
|
20240229,112900,10422203,560,560,560,560,0
|
|
20240229,112800,10422203,560,560,560,560,0
|
|
20240229,112700,10422203,560,560,560,560,98
|
|
20240229,112600,10367323,561,561,561,561,0
|
|
20240229,112500,10367323,561,561,561,561,2
|
|
20240229,112400,10366201,561,561,561,561,0
|
|
20240229,112300,10366201,561,561,561,561,0
|
|
20240229,112200,10366201,561,561,561,561,0
|
|
20240229,112100,10366201,561,561,561,561,0
|
|
20240229,112000,10366201,561,561,561,561,0
|
|
20240229,111900,10366201,561,561,561,561,0
|
|
20240229,111800,10366201,561,561,561,561,0
|
|
20240229,111700,10366201,561,561,561,561,0
|
|
20240229,111600,10366201,561,561,561,561,0
|
|
20240229,111500,10366201,561,561,561,561,0
|
|
20240229,111400,10366201,561,561,561,561,1
|
|
20240229,111300,10365640,560,560,560,560,2
|
|
20240229,111200,10364520,561,561,561,561,0
|
|
20240229,111100,10364520,561,561,561,561,0
|
|
20240229,111000,10364520,561,561,561,561,0
|
|
20240229,110900,10364520,561,561,561,561,0
|
|
20240229,110800,10364520,561,561,561,561,0
|
|
20240229,110700,10364520,561,561,561,561,0
|
|
20240229,110600,10364520,561,561,561,561,0
|
|
20240229,110500,10364520,561,561,561,561,0
|
|
20240229,110400,10364520,561,561,561,561,1
|
|
20240229,110300,10363959,561,561,562,561,12
|
|
20240229,110200,10357217,560,560,560,560,0
|
|
20240229,110100,10357217,560,560,560,560,0
|
|
20240229,110000,10357217,560,560,560,560,0
|
|
20240229,105900,10357217,560,560,560,560,1
|
|
20240229,105800,10356657,562,562,562,562,0
|
|
20240229,105700,10356657,562,560,562,560,2
|
|
20240229,105600,10355535,560,560,560,560,1
|
|
20240229,105500,10354975,559,559,559,559,0
|
|
20240229,105400,10354975,559,559,559,559,1
|
|
20240229,105300,10354416,558,559,562,558,533
|
|
20240229,105200,10054877,559,559,559,559,1
|
|
20240229,105100,10054318,561,561,561,561,0
|
|
20240229,105000,10054318,561,559,561,559,411
|
|
20240229,104900,9823822,561,561,561,561,0
|
|
20240229,104800,9823822,561,561,561,561,0
|
|
20240229,104700,9823822,561,561,561,561,0
|
|
20240229,104600,9823822,561,561,561,561,0
|
|
20240229,104500,9823822,561,561,561,561,0
|
|
20240229,104400,9823822,561,561,561,561,0
|
|
20240229,104300,9823822,561,561,561,561,0
|
|
20240229,104200,9823822,561,561,561,561,0
|
|
20240229,104100,9823822,561,561,561,561,0
|
|
20240229,104000,9823822,561,561,561,561,0
|
|
20240229,103900,9823822,561,561,561,561,0
|
|
20240229,103800,9823822,561,561,561,561,0
|
|
20240229,103700,9823822,561,561,561,561,0
|
|
20240229,103600,9823822,561,561,561,561,0
|
|
20240229,103500,9823822,561,561,561,561,0
|
|
20240229,103400,9823822,561,561,561,561,0
|
|
20240229,103300,9823822,561,561,561,561,0
|
|
20240229,103200,9823822,561,561,561,561,0
|
|
20240229,103100,9823822,561,561,561,561,0
|
|
20240229,103000,9823822,561,561,561,561,0
|
|
20240229,102900,9823822,561,561,561,561,0
|
|
20240229,102800,9823822,561,561,561,561,0
|
|
20240229,102700,9823822,561,561,561,561,0
|
|
20240229,102600,9823822,561,561,561,561,0
|
|
20240229,102500,9823822,561,561,561,561,0
|
|
20240229,102400,9823822,561,561,561,561,0
|
|
20240229,102300,9823822,561,561,561,561,0
|
|
20240229,102200,9823822,561,561,561,561,0
|
|
20240229,102100,9823822,561,561,561,561,0
|
|
20240229,102000,9823822,561,561,561,561,0
|
|
20240229,101900,9823822,561,561,561,561,0
|
|
20240229,101800,9823822,561,561,561,561,0
|
|
20240229,101700,9823822,561,561,561,561,0
|
|
20240229,101600,9823822,561,561,561,561,0
|
|
20240229,101500,9823822,561,559,561,559,20
|
|
20240229,101400,9812622,557,557,557,557,4
|
|
20240229,101300,9810394,557,557,557,557,10
|
|
20240229,101200,9804824,557,560,562,556,5844
|
|
20240229,101100,6555290,565,565,565,565,258
|
|
20240229,101000,6409520,566,566,566,566,0
|
|
20240229,100900,6409520,566,566,566,566,0
|
|
20240229,100800,6409520,566,566,566,566,0
|
|
20240229,100700,6409520,566,566,566,566,0
|
|
20240229,100600,6409520,566,566,566,566,0
|
|
20240229,100500,6409520,566,566,566,566,0
|
|
20240229,100400,6409520,566,568,571,566,666
|
|
20240229,100300,6029701,569,569,569,568,563
|
|
20240229,100200,5709911,568,568,570,568,4281
|
|
20240229,100100,3270738,569,560,569,560,157
|
|
20240229,100000,3181592,560,560,560,560,4
|
|
20240229,095900,3179352,568,568,568,568,0
|
|
20240229,095800,3179352,568,568,568,568,0
|
|
20240229,095700,3179352,568,560,568,560,3
|
|
20240229,095600,3177664,561,561,561,561,1
|
|
20240229,095500,3177103,568,568,568,568,0
|
|
20240229,095400,3177103,568,568,568,559,385
|
|
20240229,095300,2958432,568,559,568,559,645
|
|
20240229,095200,2592081,568,568,568,568,0
|
|
20240229,095100,2592081,568,559,568,559,1002
|
|
20240229,095000,2024279,565,565,565,565,0
|
|
20240229,094900,2024279,565,565,565,565,0
|
|
20240229,094800,2024279,565,565,565,565,0
|
|
20240229,094700,2024279,565,565,565,565,247
|
|
20240229,094600,1884724,565,559,565,559,2838
|
|
20240229,094500,283263,559,559,564,559,3
|
|
20240229,094400,281581,559,559,559,559,0
|
|
20240229,094300,281581,559,559,559,559,0
|
|
20240229,094200,281581,559,559,559,559,0
|
|
20240229,094100,281581,559,559,559,559,0
|
|
20240229,094000,281581,559,559,559,559,0
|
|
20240229,093900,281581,559,559,559,559,1
|
|
20240229,093800,281022,564,564,564,564,0
|
|
20240229,093700,281022,564,564,564,564,0
|
|
20240229,093600,281022,564,564,564,564,0
|
|
20240229,093500,281022,564,559,564,559,10
|
|
20240229,093400,275393,563,559,563,559,5
|
|
20240229,093300,272594,559,559,559,559,0
|
|
20240229,093200,272594,559,559,559,559,0
|
|
20240229,093100,272594,559,559,559,559,1
|
|
20240229,093000,272035,559,559,559,559,0
|
|
20240229,092900,272035,559,559,559,559,0
|
|
20240229,092800,272035,559,559,559,559,0
|
|
20240229,092700,272035,559,559,559,559,0
|
|
20240229,092600,272035,559,559,559,559,0
|
|
20240229,092500,272035,559,559,559,559,0
|
|
20240229,092400,272035,559,559,559,559,0
|
|
20240229,092300,272035,559,559,559,559,0
|
|
20240229,092200,272035,559,559,559,559,2
|
|
20240229,092100,270917,558,558,558,558,0
|
|
20240229,092000,270917,558,558,558,558,8
|
|
20240229,091900,266453,559,559,559,559,0
|
|
20240229,091800,266453,559,559,559,559,0
|
|
20240229,091700,266453,559,559,559,559,9
|
|
20240229,091600,261422,565,565,565,565,0
|
|
20240229,091500,261422,565,565,565,565,1
|
|
20240229,091400,260857,566,566,566,566,0
|
|
20240229,091300,260857,566,566,566,566,0
|
|
20240229,091200,260857,566,566,566,566,0
|
|
20240229,091100,260857,566,566,566,566,0
|
|
20240229,091000,260857,566,566,566,566,0
|
|
20240229,090900,260857,566,566,566,566,0
|
|
20240229,090800,260857,566,566,566,566,0
|
|
20240229,090700,260857,566,566,566,566,0
|
|
20240229,090600,260857,566,566,566,566,2
|
|
20240229,090500,259725,566,566,566,566,0
|
|
20240229,090400,259725,566,566,566,566,0
|
|
20240229,090300,259725,566,557,566,557,458
|
|
20240229,090200,4520,566,564,566,564,8
|
|
20240229,090100,0,561,561,561,561,0
|
|
20240229,090000,0,561,561,561,561,0
|