578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183500,85240777,565,565,565,565,1200
|
|
20240228,183400,85240777,565,565,565,565,0
|
|
20240228,183300,85240777,565,565,565,565,0
|
|
20240228,183200,85240777,565,565,565,565,0
|
|
20240228,183100,85240777,565,565,565,565,0
|
|
20240228,183000,85240777,565,565,565,565,0
|
|
20240228,182900,85240777,565,565,565,565,0
|
|
20240228,182800,85240777,565,565,565,565,0
|
|
20240228,182700,85240777,565,565,565,565,0
|
|
20240228,182600,85240777,565,565,565,565,0
|
|
20240228,182500,85240777,565,565,565,565,0
|
|
20240228,182400,85240777,565,565,565,565,0
|
|
20240228,182300,85240777,565,565,565,565,0
|
|
20240228,182200,85240777,565,565,565,565,0
|
|
20240228,182100,85240777,565,565,565,565,0
|
|
20240228,182000,85240777,565,565,565,565,0
|
|
20240228,181900,85240777,565,565,565,565,0
|
|
20240228,181800,85240777,565,565,565,565,0
|
|
20240228,181700,85240777,565,565,565,565,0
|
|
20240228,181600,85240777,565,565,565,565,0
|
|
20240228,181500,85240777,565,565,565,565,0
|
|
20240228,181400,85240777,565,565,565,565,0
|
|
20240228,181300,85240777,565,565,565,565,0
|
|
20240228,181200,85240777,565,565,565,565,0
|
|
20240228,181100,85240777,565,565,565,565,0
|
|
20240228,181000,85240777,565,565,565,565,0
|
|
20240228,180900,85240777,565,565,565,565,0
|
|
20240228,180800,85240777,565,565,565,565,0
|
|
20240228,180700,85240777,565,565,565,565,0
|
|
20240228,180600,85240777,565,565,565,565,0
|
|
20240228,180500,85240777,565,565,565,565,1200
|
|
20240228,180400,85240777,565,565,565,565,0
|
|
20240228,180300,85240777,565,565,565,565,0
|
|
20240228,180200,85240777,565,565,565,565,0
|
|
20240228,180100,85240777,565,565,565,565,0
|
|
20240228,180000,85240777,565,565,565,565,0
|
|
20240228,175900,85240777,565,565,565,565,0
|
|
20240228,175800,85240777,565,565,565,565,0
|
|
20240228,175700,85240777,565,565,565,565,0
|
|
20240228,175600,85240777,565,565,565,565,0
|
|
20240228,175500,85240777,565,565,565,565,0
|
|
20240228,175400,85240777,565,565,565,565,0
|
|
20240228,175300,85240777,565,565,565,565,0
|
|
20240228,175200,85240777,565,565,565,565,0
|
|
20240228,175100,85240777,565,565,565,565,0
|
|
20240228,175000,85240777,565,565,565,565,0
|
|
20240228,174900,85240777,565,565,565,565,0
|
|
20240228,174800,85240777,565,565,565,565,0
|
|
20240228,174700,85240777,565,565,565,565,0
|
|
20240228,174600,85240777,565,565,565,565,0
|
|
20240228,174500,85240777,565,565,565,565,0
|
|
20240228,174400,85240777,565,565,565,565,0
|
|
20240228,174300,85240777,565,565,565,565,0
|
|
20240228,174200,85240777,565,565,565,565,0
|
|
20240228,174100,85240777,565,565,565,565,0
|
|
20240228,174000,85240777,565,565,565,565,0
|
|
20240228,173900,85240777,565,565,565,565,0
|
|
20240228,173800,85240777,565,565,565,565,0
|
|
20240228,173700,85240777,565,565,565,565,0
|
|
20240228,173600,85240777,565,565,565,565,0
|
|
20240228,173500,85240777,565,565,565,565,1200
|
|
20240228,173400,85240777,565,565,565,565,0
|
|
20240228,173300,85240777,565,565,565,565,0
|
|
20240228,173200,85240777,565,565,565,565,0
|
|
20240228,173100,85240777,565,565,565,565,0
|
|
20240228,173000,85240777,565,565,565,565,0
|
|
20240228,172900,85240777,565,565,565,565,0
|
|
20240228,172800,85240777,565,565,565,565,0
|
|
20240228,172700,85240777,565,565,565,565,0
|
|
20240228,172600,85240777,565,565,565,565,0
|
|
20240228,172500,85240777,565,565,565,565,0
|
|
20240228,172400,85240777,565,565,565,565,0
|
|
20240228,172300,85240777,565,565,565,565,0
|
|
20240228,172200,85240777,565,565,565,565,0
|
|
20240228,172100,85240777,565,565,565,565,0
|
|
20240228,172000,85240777,565,565,565,565,0
|
|
20240228,171900,85240777,565,565,565,565,0
|
|
20240228,171800,85240777,565,565,565,565,0
|
|
20240228,171700,85240777,565,565,565,565,0
|
|
20240228,171600,85240777,565,565,565,565,0
|
|
20240228,171500,85240777,565,565,565,565,0
|
|
20240228,171400,85240777,565,565,565,565,0
|
|
20240228,171300,85240777,565,565,565,565,0
|
|
20240228,171200,85240777,565,565,565,565,0
|
|
20240228,171100,85240777,565,565,565,565,0
|
|
20240228,171000,85240777,565,565,565,565,0
|
|
20240228,170900,85240777,565,565,565,565,0
|
|
20240228,170800,85240777,565,565,565,565,0
|
|
20240228,170700,85240777,565,565,565,565,0
|
|
20240228,170600,85240777,565,565,565,565,0
|
|
20240228,170500,85240777,565,565,565,565,1200
|
|
20240228,170400,85240777,565,565,565,565,0
|
|
20240228,170300,85240777,565,565,565,565,0
|
|
20240228,170200,85240777,565,565,565,565,0
|
|
20240228,170100,85240777,565,565,565,565,0
|
|
20240228,170000,85240777,565,565,565,565,0
|
|
20240228,165900,85240777,565,565,565,565,0
|
|
20240228,165800,85240777,565,565,565,565,0
|
|
20240228,165700,85240777,565,565,565,565,0
|
|
20240228,165600,85240777,565,565,565,565,0
|
|
20240228,165500,85240777,565,565,565,565,0
|
|
20240228,165400,85240777,565,565,565,565,0
|
|
20240228,165300,85240777,565,565,565,565,0
|
|
20240228,165200,85240777,565,565,565,565,0
|
|
20240228,165100,85240777,565,565,565,565,0
|
|
20240228,165000,85240777,565,565,565,565,0
|
|
20240228,164900,85240777,565,565,565,565,0
|
|
20240228,164800,85240777,565,565,565,565,0
|
|
20240228,164700,85240777,565,565,565,565,0
|
|
20240228,164600,85240777,565,565,565,565,0
|
|
20240228,164500,85240777,565,565,565,565,0
|
|
20240228,164400,85240777,565,565,565,565,0
|
|
20240228,164300,85240777,565,565,565,565,0
|
|
20240228,164200,85240777,565,565,565,565,0
|
|
20240228,164100,85240777,565,565,565,565,0
|
|
20240228,164000,85240777,565,565,565,565,0
|
|
20240228,163900,85240777,565,565,565,565,0
|
|
20240228,163800,85240777,565,565,565,565,0
|
|
20240228,163700,85240777,565,565,565,565,0
|
|
20240228,163600,85240777,565,565,565,565,0
|
|
20240228,163500,85240777,565,565,565,565,1200
|
|
20240228,163400,85240777,565,565,565,565,0
|
|
20240228,163300,85240777,565,565,565,565,0
|
|
20240228,163200,85240777,565,565,565,565,0
|
|
20240228,163100,85240777,565,565,565,565,0
|
|
20240228,163000,85240777,565,565,565,565,0
|
|
20240228,162900,85240777,565,565,565,565,0
|
|
20240228,162800,85240777,565,565,565,565,0
|
|
20240228,162700,85240777,565,565,565,565,0
|
|
20240228,162600,85240777,565,565,565,565,0
|
|
20240228,162500,85240777,565,565,565,565,0
|
|
20240228,162400,85240777,565,565,565,565,0
|
|
20240228,162300,85240777,565,565,565,565,0
|
|
20240228,162200,85240777,565,565,565,565,0
|
|
20240228,162100,85240777,565,565,565,565,0
|
|
20240228,162000,85240777,565,565,565,565,0
|
|
20240228,161900,85240777,565,565,565,565,0
|
|
20240228,161800,85240777,565,565,565,565,0
|
|
20240228,161700,85240777,565,565,565,565,0
|
|
20240228,161600,85240777,565,565,565,565,0
|
|
20240228,161500,85240777,565,565,565,565,0
|
|
20240228,161400,85240777,565,565,565,565,0
|
|
20240228,161300,85240777,565,565,565,565,0
|
|
20240228,161200,85240777,565,565,565,565,0
|
|
20240228,161100,85240777,565,565,565,565,0
|
|
20240228,161000,85240777,565,565,565,565,0
|
|
20240228,160900,85240777,565,565,565,565,0
|
|
20240228,160800,85240777,565,565,565,565,0
|
|
20240228,160700,85240777,565,565,565,565,0
|
|
20240228,160600,85240777,565,565,565,565,0
|
|
20240228,160500,85240777,565,565,565,565,1200
|
|
20240228,160400,85240777,565,565,565,565,0
|
|
20240228,160300,85240777,565,565,565,565,0
|
|
20240228,160200,85240777,565,565,565,565,0
|
|
20240228,160100,85240777,565,565,565,565,0
|
|
20240228,160000,85240777,565,565,565,565,0
|
|
20240228,155900,85240777,565,565,565,565,0
|
|
20240228,155800,85240777,565,565,565,565,0
|
|
20240228,155700,85240777,565,565,565,565,0
|
|
20240228,155600,85240777,565,565,565,565,0
|
|
20240228,155500,85240777,565,565,565,565,0
|
|
20240228,155400,85240777,565,565,565,565,0
|
|
20240228,155300,85240777,565,565,565,565,0
|
|
20240228,155200,85240777,565,565,565,565,0
|
|
20240228,155100,85240777,565,565,565,565,0
|
|
20240228,155000,85240777,565,565,565,565,0
|
|
20240228,154900,85240777,565,565,565,565,0
|
|
20240228,154800,85240777,565,565,565,565,0
|
|
20240228,154700,85240777,565,565,565,565,0
|
|
20240228,154600,85240777,565,565,565,565,0
|
|
20240228,154500,85240777,565,565,565,565,0
|
|
20240228,154400,85240777,565,565,565,565,0
|
|
20240228,154300,85240777,565,565,565,565,0
|
|
20240228,154200,85240777,565,565,565,565,0
|
|
20240228,154100,85240777,565,565,565,565,0
|
|
20240228,154000,85240777,565,565,565,565,0
|
|
20240228,153900,85240777,565,565,565,565,0
|
|
20240228,153800,85240777,565,565,565,565,0
|
|
20240228,153700,85240777,565,565,565,565,0
|
|
20240228,153600,85240777,565,565,565,565,0
|
|
20240228,153500,85240777,565,565,565,565,1200
|
|
20240228,153400,85240777,565,565,565,565,0
|
|
20240228,153300,85240777,565,565,565,565,0
|
|
20240228,153200,85240777,565,565,565,565,0
|
|
20240228,153100,85240777,565,565,565,565,0
|
|
20240228,153000,85240777,565,565,565,565,1200
|
|
20240228,152900,84562777,558,558,558,558,0
|
|
20240228,152800,84562777,558,558,558,558,0
|
|
20240228,152700,84562777,558,558,558,558,0
|
|
20240228,152600,84562777,558,558,558,558,0
|
|
20240228,152500,84562777,558,558,558,558,0
|
|
20240228,152400,84562777,558,558,558,558,0
|
|
20240228,152300,84562777,558,558,558,558,0
|
|
20240228,152200,84562777,558,558,558,558,0
|
|
20240228,152100,84562777,558,558,558,558,0
|
|
20240228,152000,84562777,558,558,558,558,0
|
|
20240228,151900,84562777,558,558,558,558,0
|
|
20240228,151800,84562777,558,558,558,558,0
|
|
20240228,151700,84562777,558,558,558,558,0
|
|
20240228,151600,84562777,558,558,558,558,0
|
|
20240228,151500,84562777,558,560,560,558,1503
|
|
20240228,151400,83722024,560,560,560,560,41
|
|
20240228,151300,83699064,560,560,560,560,1
|
|
20240228,151200,83698504,560,560,560,560,42
|
|
20240228,151100,83674984,562,562,562,562,0
|
|
20240228,151000,83674984,562,562,562,562,0
|
|
20240228,150900,83674984,562,562,562,562,0
|
|
20240228,150800,83674984,562,562,562,562,0
|
|
20240228,150700,83674984,562,562,562,562,0
|
|
20240228,150600,83674984,562,562,562,562,0
|
|
20240228,150500,83674984,562,562,562,562,0
|
|
20240228,150400,83674984,562,562,562,562,0
|
|
20240228,150300,83674984,562,562,562,562,0
|
|
20240228,150200,83674984,562,562,562,562,0
|
|
20240228,150100,83674984,562,562,562,562,0
|
|
20240228,150000,83674984,562,562,562,562,0
|
|
20240228,145900,83674984,562,562,562,562,0
|
|
20240228,145800,83674984,562,562,562,562,0
|
|
20240228,145700,83674984,562,562,562,562,49
|
|
20240228,145600,83647446,562,561,562,561,4911
|
|
20240228,145500,80887466,561,561,561,561,0
|
|
20240228,145400,80887466,561,561,561,561,0
|
|
20240228,145300,80887466,561,561,561,561,35
|
|
20240228,145200,80867831,560,560,560,560,0
|
|
20240228,145100,80867831,560,560,560,560,1
|
|
20240228,145000,80867271,560,560,560,560,26
|
|
20240228,144900,80852711,560,560,560,560,25
|
|
20240228,144800,80838711,562,561,562,561,700
|
|
20240228,144700,80446010,561,561,561,561,0
|
|
20240228,144600,80446010,561,561,561,561,11607
|
|
20240228,144500,73934483,561,560,561,560,501
|
|
20240228,144400,73653423,560,560,560,560,43
|
|
20240228,144300,73629343,559,559,559,559,0
|
|
20240228,144200,73629343,559,559,559,559,0
|
|
20240228,144100,73629343,559,559,559,559,0
|
|
20240228,144000,73629343,559,559,559,559,0
|
|
20240228,143900,73629343,559,559,559,559,0
|
|
20240228,143800,73629343,559,559,559,559,0
|
|
20240228,143700,73629343,559,559,559,559,0
|
|
20240228,143600,73629343,559,559,559,559,0
|
|
20240228,143500,73629343,559,559,559,559,0
|
|
20240228,143400,73629343,559,559,559,559,0
|
|
20240228,143300,73629343,559,559,559,559,801
|
|
20240228,143200,73181584,559,559,559,559,23
|
|
20240228,143100,73168727,559,559,559,559,0
|
|
20240228,143000,73168727,559,559,559,559,0
|
|
20240228,142900,73168727,559,559,559,559,0
|
|
20240228,142800,73168727,559,559,559,559,0
|
|
20240228,142700,73168727,559,559,559,559,1
|
|
20240228,142600,73168168,559,559,559,559,0
|
|
20240228,142500,73168168,559,559,559,559,0
|
|
20240228,142400,73168168,559,559,559,559,0
|
|
20240228,142300,73168168,559,559,559,559,0
|
|
20240228,142200,73168168,559,559,559,559,5
|
|
20240228,142100,73165373,559,559,559,559,1
|
|
20240228,142000,73164814,559,559,559,559,0
|
|
20240228,141900,73164814,559,559,559,559,0
|
|
20240228,141800,73164814,559,559,559,559,0
|
|
20240228,141700,73164814,559,559,559,559,0
|
|
20240228,141600,73164814,559,559,559,559,0
|
|
20240228,141500,73164814,559,559,559,559,0
|
|
20240228,141400,73164814,559,559,559,559,106
|
|
20240228,141300,73105560,559,559,559,559,0
|
|
20240228,141200,73105560,559,559,559,559,0
|
|
20240228,141100,73105560,559,559,559,559,0
|
|
20240228,141000,73105560,559,559,559,559,9
|
|
20240228,140900,73100529,559,559,559,559,0
|
|
20240228,140800,73100529,559,559,559,559,150
|
|
20240228,140700,73016679,559,559,559,559,1
|
|
20240228,140600,73016120,559,559,559,559,6
|
|
20240228,140500,73012766,559,559,559,559,1
|
|
20240228,140400,73012207,559,559,559,559,2
|
|
20240228,140300,73011089,559,559,559,559,0
|
|
20240228,140200,73011089,559,559,559,559,0
|
|
20240228,140100,73011089,559,559,559,559,0
|
|
20240228,140000,73011089,559,559,559,559,0
|
|
20240228,135900,73011089,559,559,559,559,0
|
|
20240228,135800,73011089,559,559,559,559,0
|
|
20240228,135700,73011089,559,559,559,559,0
|
|
20240228,135600,73011089,559,559,559,559,0
|
|
20240228,135500,73011089,559,559,559,559,0
|
|
20240228,135400,73011089,559,559,559,559,0
|
|
20240228,135300,73011089,559,559,559,559,0
|
|
20240228,135200,73011089,559,559,559,559,0
|
|
20240228,135100,73011089,559,558,559,558,5002
|
|
20240228,135000,70214973,558,558,558,558,48
|
|
20240228,134900,70188189,558,558,558,558,20
|
|
20240228,134800,70177029,558,558,558,558,1306
|
|
20240228,134700,69448281,558,558,558,558,0
|
|
20240228,134600,69448281,558,558,558,558,0
|
|
20240228,134500,69448281,558,558,558,558,0
|
|
20240228,134400,69448281,558,558,558,558,0
|
|
20240228,134300,69448281,558,558,558,558,0
|
|
20240228,134200,69448281,558,558,558,558,0
|
|
20240228,134100,69448281,558,558,558,558,50
|
|
20240228,134000,69420381,558,558,558,558,0
|
|
20240228,133900,69420381,558,557,558,557,5000
|
|
20240228,133800,66630400,557,557,557,557,0
|
|
20240228,133700,66630400,557,557,557,557,1
|
|
20240228,133600,66629843,556,556,556,556,0
|
|
20240228,133500,66629843,556,556,556,556,0
|
|
20240228,133400,66629843,556,556,556,556,700
|
|
20240228,133300,66240643,557,557,557,557,0
|
|
20240228,133200,66240643,557,557,557,557,1000
|
|
20240228,133100,65683643,557,557,557,557,0
|
|
20240228,133000,65683643,557,558,558,557,3751
|
|
20240228,132900,63594086,558,557,558,557,192
|
|
20240228,132800,63486951,558,557,558,557,58
|
|
20240228,132700,63454589,558,557,558,557,118
|
|
20240228,132600,63388749,558,558,558,557,3097
|
|
20240228,132500,61660626,558,558,558,558,0
|
|
20240228,132400,61660626,558,558,558,558,0
|
|
20240228,132300,61660626,558,558,558,558,0
|
|
20240228,132200,61660626,558,557,558,557,2
|
|
20240228,132100,61659511,557,557,557,557,64
|
|
20240228,132000,61623863,557,556,557,556,285
|
|
20240228,131900,61465193,557,557,557,557,2000
|
|
20240228,131800,60351193,557,557,557,557,0
|
|
20240228,131700,60351193,557,557,557,557,0
|
|
20240228,131600,60351193,557,557,557,557,0
|
|
20240228,131500,60351193,557,557,557,557,0
|
|
20240228,131400,60351193,557,557,557,557,0
|
|
20240228,131300,60351193,557,557,557,557,0
|
|
20240228,131200,60351193,557,557,557,557,0
|
|
20240228,131100,60351193,557,557,557,557,0
|
|
20240228,131000,60351193,557,557,557,557,0
|
|
20240228,130900,60351193,557,557,557,557,1
|
|
20240228,130800,60350636,556,556,556,556,0
|
|
20240228,130700,60350636,556,556,556,556,0
|
|
20240228,130600,60350636,556,556,556,556,0
|
|
20240228,130500,60350636,556,556,556,556,0
|
|
20240228,130400,60350636,556,556,556,556,0
|
|
20240228,130300,60350636,556,556,556,556,0
|
|
20240228,130200,60350636,556,556,556,556,0
|
|
20240228,130100,60350636,556,556,556,556,4
|
|
20240228,130000,60348412,556,556,556,556,8
|
|
20240228,125900,60343964,556,556,556,556,115
|
|
20240228,125800,60280024,556,557,557,556,103
|
|
20240228,125700,60222656,556,556,556,556,0
|
|
20240228,125600,60222656,556,556,556,556,0
|
|
20240228,125500,60222656,556,556,556,556,0
|
|
20240228,125400,60222656,556,556,556,556,0
|
|
20240228,125300,60222656,556,556,556,556,0
|
|
20240228,125200,60222656,556,556,556,556,0
|
|
20240228,125100,60222656,556,556,556,556,0
|
|
20240228,125000,60222656,556,556,556,556,0
|
|
20240228,124900,60222656,556,556,556,556,0
|
|
20240228,124800,60222656,556,556,556,556,0
|
|
20240228,124700,60222656,556,556,556,556,0
|
|
20240228,124600,60222656,556,556,556,556,0
|
|
20240228,124500,60222656,556,556,556,556,0
|
|
20240228,124400,60222656,556,556,556,556,0
|
|
20240228,124300,60222656,556,556,556,556,0
|
|
20240228,124200,60222656,556,556,556,556,0
|
|
20240228,124100,60222656,556,556,556,556,0
|
|
20240228,124000,60222656,556,556,556,556,0
|
|
20240228,123900,60222656,556,556,556,556,0
|
|
20240228,123800,60222656,556,556,556,556,0
|
|
20240228,123700,60222656,556,556,556,556,0
|
|
20240228,123600,60222656,556,556,556,556,0
|
|
20240228,123500,60222656,556,556,556,556,0
|
|
20240228,123400,60222656,556,556,556,556,0
|
|
20240228,123300,60222656,556,556,556,556,0
|
|
20240228,123200,60222656,556,556,556,556,0
|
|
20240228,123100,60222656,556,556,556,556,0
|
|
20240228,123000,60222656,556,556,556,556,4
|
|
20240228,122900,60220432,556,556,556,556,6
|
|
20240228,122800,60217096,557,556,557,556,123
|
|
20240228,122700,60148608,556,556,556,556,54
|
|
20240228,122600,60118584,556,556,556,556,576
|
|
20240228,122500,59798328,556,556,556,556,386
|
|
20240228,122400,59583712,556,556,556,556,46
|
|
20240228,122300,59558136,556,556,556,556,0
|
|
20240228,122200,59558136,556,556,556,556,0
|
|
20240228,122100,59558136,556,556,556,556,0
|
|
20240228,122000,59558136,556,556,556,556,0
|
|
20240228,121900,59558136,556,556,556,556,4
|
|
20240228,121800,59555912,557,557,557,557,0
|
|
20240228,121700,59555912,557,557,557,557,0
|
|
20240228,121600,59555912,557,556,557,556,5000
|
|
20240228,121500,56771926,555,555,555,555,0
|
|
20240228,121400,56771926,555,555,555,555,0
|
|
20240228,121300,56771926,555,555,555,555,3
|
|
20240228,121200,56770261,555,555,555,555,3
|
|
20240228,121100,56768596,555,556,556,555,93
|
|
20240228,121000,56716891,556,556,556,556,7
|
|
20240228,120900,56712999,556,556,556,556,1
|
|
20240228,120800,56712443,555,555,555,555,0
|
|
20240228,120700,56712443,555,555,555,555,0
|
|
20240228,120600,56712443,555,555,555,555,0
|
|
20240228,120500,56712443,555,555,555,555,0
|
|
20240228,120400,56712443,555,555,555,555,0
|
|
20240228,120300,56712443,555,555,555,555,0
|
|
20240228,120200,56712443,555,555,555,555,0
|
|
20240228,120100,56712443,555,555,555,555,0
|
|
20240228,120000,56712443,555,555,555,555,0
|
|
20240228,115900,56712443,555,555,555,555,0
|
|
20240228,115800,56712443,555,555,555,555,0
|
|
20240228,115700,56712443,555,555,555,555,0
|
|
20240228,115600,56712443,555,555,555,555,1
|
|
20240228,115500,56711888,555,555,555,555,1
|
|
20240228,115400,56711333,555,556,556,555,31
|
|
20240228,115300,56694098,556,556,556,556,0
|
|
20240228,115200,56694098,556,556,556,556,0
|
|
20240228,115100,56694098,556,556,556,556,1
|
|
20240228,115000,56693542,555,555,555,555,0
|
|
20240228,114900,56693542,555,555,555,555,2
|
|
20240228,114800,56692432,555,555,555,555,2
|
|
20240228,114700,56691322,555,555,555,555,57
|
|
20240228,114600,56659687,555,555,555,555,1
|
|
20240228,114500,56659132,555,555,555,555,0
|
|
20240228,114400,56659132,555,555,555,555,0
|
|
20240228,114300,56659132,555,555,555,555,0
|
|
20240228,114200,56659132,555,555,555,555,0
|
|
20240228,114100,56659132,555,555,555,555,0
|
|
20240228,114000,56659132,555,555,555,555,0
|
|
20240228,113900,56659132,555,555,555,555,0
|
|
20240228,113800,56659132,555,555,555,555,0
|
|
20240228,113700,56659132,555,555,555,555,0
|
|
20240228,113600,56659132,555,555,555,555,0
|
|
20240228,113500,56659132,555,555,555,555,0
|
|
20240228,113400,56659132,555,555,555,555,0
|
|
20240228,113300,56659132,555,555,555,555,0
|
|
20240228,113200,56659132,555,555,555,555,0
|
|
20240228,113100,56659132,555,555,555,555,0
|
|
20240228,113000,56659132,555,555,555,555,0
|
|
20240228,112900,56659132,555,555,555,555,0
|
|
20240228,112800,56659132,555,555,555,555,0
|
|
20240228,112700,56659132,555,555,555,555,0
|
|
20240228,112600,56659132,555,555,555,555,0
|
|
20240228,112500,56659132,555,555,555,555,0
|
|
20240228,112400,56659132,555,555,555,555,1
|
|
20240228,112300,56658577,555,555,555,555,3
|
|
20240228,112200,56656912,555,555,555,555,43
|
|
20240228,112100,56633047,555,555,555,555,0
|
|
20240228,112000,56633047,555,555,555,555,0
|
|
20240228,111900,56633047,555,555,555,555,0
|
|
20240228,111800,56633047,555,555,555,555,0
|
|
20240228,111700,56633047,555,555,555,555,0
|
|
20240228,111600,56633047,555,555,555,555,1
|
|
20240228,111500,56632492,555,555,555,555,23
|
|
20240228,111400,56619727,555,555,555,555,22
|
|
20240228,111300,56607517,556,555,556,555,605
|
|
20240228,111200,56271552,555,555,555,555,5
|
|
20240228,111100,56268777,555,555,555,555,5
|
|
20240228,111000,56266002,556,556,556,556,148
|
|
20240228,110900,56183714,556,556,556,556,0
|
|
20240228,110800,56183714,556,556,556,556,1
|
|
20240228,110700,56183158,557,557,557,557,0
|
|
20240228,110600,56183158,557,557,557,557,0
|
|
20240228,110500,56183158,557,557,557,557,0
|
|
20240228,110400,56183158,557,557,557,557,0
|
|
20240228,110300,56183158,557,557,557,557,0
|
|
20240228,110200,56183158,557,557,557,557,0
|
|
20240228,110100,56183158,557,557,557,557,0
|
|
20240228,110000,56183158,557,557,557,557,0
|
|
20240228,105900,56183158,557,557,557,557,0
|
|
20240228,105800,56183158,557,557,557,557,0
|
|
20240228,105700,56183158,557,557,557,557,0
|
|
20240228,105600,56183158,557,557,557,557,0
|
|
20240228,105500,56183158,557,557,557,557,0
|
|
20240228,105400,56183158,557,557,558,557,18
|
|
20240228,105300,56173131,557,557,557,557,0
|
|
20240228,105200,56173131,557,557,557,557,0
|
|
20240228,105100,56173131,557,557,557,557,0
|
|
20240228,105000,56173131,557,557,557,557,0
|
|
20240228,104900,56173131,557,557,557,557,0
|
|
20240228,104800,56173131,557,557,557,557,0
|
|
20240228,104700,56173131,557,557,557,557,0
|
|
20240228,104600,56173131,557,557,557,557,0
|
|
20240228,104500,56173131,557,557,557,557,0
|
|
20240228,104400,56173131,557,557,557,557,0
|
|
20240228,104300,56173131,557,557,557,557,0
|
|
20240228,104200,56173131,557,557,557,557,1
|
|
20240228,104100,56172574,556,556,556,556,1
|
|
20240228,104000,56172018,557,557,557,557,0
|
|
20240228,103900,56172018,557,557,557,557,0
|
|
20240228,103800,56172018,557,557,557,557,30
|
|
20240228,103700,56155308,558,558,558,558,0
|
|
20240228,103600,56155308,558,556,558,556,3
|
|
20240228,103500,56153637,555,555,555,555,0
|
|
20240228,103400,56153637,555,555,555,555,0
|
|
20240228,103300,56153637,555,555,555,555,0
|
|
20240228,103200,56153637,555,555,555,555,0
|
|
20240228,103100,56153637,555,555,555,555,0
|
|
20240228,103000,56153637,555,555,555,555,0
|
|
20240228,102900,56153637,555,555,555,555,0
|
|
20240228,102800,56153637,555,555,555,555,0
|
|
20240228,102700,56153637,555,555,555,555,1
|
|
20240228,102600,56153082,555,555,555,555,0
|
|
20240228,102500,56153082,555,555,555,555,0
|
|
20240228,102400,56153082,555,555,555,555,0
|
|
20240228,102300,56153082,555,555,555,555,2
|
|
20240228,102200,56151972,559,554,559,554,1002
|
|
20240228,102100,55591892,554,555,555,554,181
|
|
20240228,102000,55491439,555,555,555,555,0
|
|
20240228,101900,55491439,555,555,555,555,0
|
|
20240228,101800,55491439,555,555,555,555,1
|
|
20240228,101700,55490884,555,555,555,555,1
|
|
20240228,101600,55490329,556,555,556,555,1700
|
|
20240228,101500,54545530,556,556,556,556,0
|
|
20240228,101400,54545530,556,556,556,556,0
|
|
20240228,101300,54545530,556,554,556,554,10
|
|
20240228,101200,54539973,554,554,554,554,1
|
|
20240228,101100,54539419,556,554,556,554,3000
|
|
20240228,101000,52872003,554,554,554,554,221
|
|
20240228,100900,52749569,554,554,554,554,0
|
|
20240228,100800,52749569,554,554,554,554,0
|
|
20240228,100700,52749569,554,554,554,554,2
|
|
20240228,100600,52748461,554,554,554,554,83
|
|
20240228,100500,52702479,554,552,554,552,10
|
|
20240228,100400,52696944,552,552,552,552,8
|
|
20240228,100300,52692528,553,553,553,553,1
|
|
20240228,100200,52691975,548,548,548,548,0
|
|
20240228,100100,52691975,548,553,555,548,50460
|
|
20240228,100000,24952581,553,555,555,552,14492
|
|
20240228,095900,16944626,555,557,557,555,8474
|
|
20240228,095800,12241274,558,558,558,558,0
|
|
20240228,095700,12241274,558,558,558,558,0
|
|
20240228,095600,12241274,558,558,558,558,0
|
|
20240228,095500,12241274,558,558,558,558,0
|
|
20240228,095400,12241274,558,558,558,558,3700
|
|
20240228,095300,10176674,557,557,557,557,5000
|
|
20240228,095200,7391674,555,559,559,555,10001
|
|
20240228,095100,1832867,559,559,559,559,0
|
|
20240228,095000,1832867,559,559,559,559,1
|
|
20240228,094900,1832308,559,559,559,559,0
|
|
20240228,094800,1832308,559,559,559,559,2
|
|
20240228,094700,1831190,559,559,559,559,1
|
|
20240228,094600,1830631,560,559,560,559,9
|
|
20240228,094500,1825594,560,560,560,560,0
|
|
20240228,094400,1825594,560,560,560,560,0
|
|
20240228,094300,1825594,560,560,560,560,0
|
|
20240228,094200,1825594,560,560,560,560,0
|
|
20240228,094100,1825594,560,560,560,560,0
|
|
20240228,094000,1825594,560,560,560,560,0
|
|
20240228,093900,1825594,560,559,560,559,500
|
|
20240228,093800,1545849,559,559,559,559,0
|
|
20240228,093700,1545849,559,559,559,559,0
|
|
20240228,093600,1545849,559,559,559,559,0
|
|
20240228,093500,1545849,559,559,559,559,0
|
|
20240228,093400,1545849,559,559,559,559,0
|
|
20240228,093300,1545849,559,559,559,559,1
|
|
20240228,093200,1545290,560,559,560,559,3
|
|
20240228,093100,1543611,559,559,559,559,0
|
|
20240228,093000,1543611,559,559,559,559,2
|
|
20240228,092900,1542493,560,560,560,560,0
|
|
20240228,092800,1542493,560,560,560,560,0
|
|
20240228,092700,1542493,560,560,560,560,0
|
|
20240228,092600,1542493,560,560,560,560,0
|
|
20240228,092500,1542493,560,559,560,559,1000
|
|
20240228,092400,982826,557,557,557,557,0
|
|
20240228,092300,982826,557,557,557,557,0
|
|
20240228,092200,982826,557,557,557,557,0
|
|
20240228,092100,982826,557,557,557,557,0
|
|
20240228,092000,982826,557,557,557,557,0
|
|
20240228,091900,982826,557,557,557,557,0
|
|
20240228,091800,982826,557,557,557,557,10
|
|
20240228,091700,977256,558,558,558,558,0
|
|
20240228,091600,977256,558,558,558,558,278
|
|
20240228,091500,822132,558,558,558,558,16
|
|
20240228,091400,813204,558,559,559,558,372
|
|
20240228,091300,605535,559,559,559,559,0
|
|
20240228,091200,605535,559,559,559,559,1
|
|
20240228,091100,604976,560,560,560,560,0
|
|
20240228,091000,604976,560,560,560,560,3
|
|
20240228,090900,603296,559,559,559,559,4
|
|
20240228,090800,601060,560,560,560,560,0
|
|
20240228,090700,601060,560,560,560,560,0
|
|
20240228,090600,601060,560,560,560,560,1
|
|
20240228,090500,600500,560,560,560,560,0
|
|
20240228,090400,600500,560,560,560,560,3
|
|
20240228,090300,598820,559,559,559,559,0
|
|
20240228,090200,598820,559,560,560,559,968
|
|
20240228,090100,56760,560,560,560,560,0
|
|
20240228,090000,56760,560,562,562,560,101
|