628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192500,24507643,679,679,679,679,3
|
|
20240227,192400,24507643,679,679,679,679,0
|
|
20240227,192300,24507643,679,679,679,679,0
|
|
20240227,192200,24507643,679,679,679,679,0
|
|
20240227,192100,24507643,679,679,679,679,0
|
|
20240227,192000,24507643,679,679,679,679,0
|
|
20240227,191900,24507643,679,679,679,679,0
|
|
20240227,191800,24507643,679,679,679,679,0
|
|
20240227,191700,24507643,679,679,679,679,0
|
|
20240227,191600,24507643,679,679,679,679,0
|
|
20240227,191500,24507643,679,679,679,679,0
|
|
20240227,191400,24507643,679,679,679,679,0
|
|
20240227,191300,24507643,679,679,679,679,0
|
|
20240227,191200,24507643,679,679,679,679,0
|
|
20240227,191100,24507643,679,679,679,679,0
|
|
20240227,191000,24507643,679,679,679,679,0
|
|
20240227,190900,24507643,679,679,679,679,0
|
|
20240227,190800,24507643,679,679,679,679,0
|
|
20240227,190700,24507643,679,679,679,679,0
|
|
20240227,190600,24507643,679,679,679,679,0
|
|
20240227,190500,24507643,679,679,679,679,0
|
|
20240227,190400,24507643,679,679,679,679,0
|
|
20240227,190300,24507643,679,679,679,679,0
|
|
20240227,190200,24507643,679,679,679,679,0
|
|
20240227,190100,24507643,679,679,679,679,0
|
|
20240227,190000,24507643,679,679,679,679,0
|
|
20240227,185900,24507643,679,679,679,679,0
|
|
20240227,185800,24507643,679,679,679,679,0
|
|
20240227,185700,24507643,679,679,679,679,0
|
|
20240227,185600,24507643,679,679,679,679,0
|
|
20240227,185500,24507643,679,679,679,679,3
|
|
20240227,185400,24507643,679,679,679,679,0
|
|
20240227,185300,24507643,679,679,679,679,0
|
|
20240227,185200,24507643,679,679,679,679,0
|
|
20240227,185100,24507643,679,679,679,679,0
|
|
20240227,185000,24507643,679,679,679,679,0
|
|
20240227,184900,24507643,679,679,679,679,0
|
|
20240227,184800,24507643,679,679,679,679,0
|
|
20240227,184700,24507643,679,679,679,679,0
|
|
20240227,184600,24507643,679,679,679,679,0
|
|
20240227,184500,24507643,679,679,679,679,0
|
|
20240227,184400,24507643,679,679,679,679,0
|
|
20240227,184300,24507643,679,679,679,679,0
|
|
20240227,184200,24507643,679,679,679,679,0
|
|
20240227,184100,24507643,679,679,679,679,0
|
|
20240227,184000,24507643,679,679,679,679,0
|
|
20240227,183900,24507643,679,679,679,679,0
|
|
20240227,183800,24507643,679,679,679,679,0
|
|
20240227,183700,24507643,679,679,679,679,0
|
|
20240227,183600,24507643,679,679,679,679,0
|
|
20240227,183500,24507643,679,679,679,679,0
|
|
20240227,183400,24507643,679,679,679,679,0
|
|
20240227,183300,24507643,679,679,679,679,0
|
|
20240227,183200,24507643,679,679,679,679,0
|
|
20240227,183100,24507643,679,679,679,679,0
|
|
20240227,183000,24507643,679,679,679,679,0
|
|
20240227,182900,24507643,679,679,679,679,0
|
|
20240227,182800,24507643,679,679,679,679,0
|
|
20240227,182700,24507643,679,679,679,679,0
|
|
20240227,182600,24507643,679,679,679,679,0
|
|
20240227,182500,24507643,679,679,679,679,3
|
|
20240227,182400,24507643,679,679,679,679,0
|
|
20240227,182300,24507643,679,679,679,679,0
|
|
20240227,182200,24507643,679,679,679,679,0
|
|
20240227,182100,24507643,679,679,679,679,0
|
|
20240227,182000,24507643,679,679,679,679,0
|
|
20240227,181900,24507643,679,679,679,679,0
|
|
20240227,181800,24507643,679,679,679,679,0
|
|
20240227,181700,24507643,679,679,679,679,0
|
|
20240227,181600,24507643,679,679,679,679,0
|
|
20240227,181500,24507643,679,679,679,679,0
|
|
20240227,181400,24507643,679,679,679,679,0
|
|
20240227,181300,24507643,679,679,679,679,0
|
|
20240227,181200,24507643,679,679,679,679,0
|
|
20240227,181100,24507643,679,679,679,679,0
|
|
20240227,181000,24507643,679,679,679,679,0
|
|
20240227,180900,24507643,679,679,679,679,0
|
|
20240227,180800,24507643,679,679,679,679,0
|
|
20240227,180700,24507643,679,679,679,679,0
|
|
20240227,180600,24507643,679,679,679,679,0
|
|
20240227,180500,24507643,679,679,679,679,0
|
|
20240227,180400,24507643,679,679,679,679,0
|
|
20240227,180300,24507643,679,679,679,679,0
|
|
20240227,180200,24507643,679,679,679,679,0
|
|
20240227,180100,24507643,679,679,679,679,0
|
|
20240227,180000,24507643,679,679,679,679,0
|
|
20240227,175900,24507643,679,679,679,679,0
|
|
20240227,175800,24507643,679,679,679,679,0
|
|
20240227,175700,24507643,679,679,679,679,0
|
|
20240227,175600,24507643,679,679,679,679,0
|
|
20240227,175500,24507643,679,679,679,679,3
|
|
20240227,175400,24507643,679,679,679,679,0
|
|
20240227,175300,24507643,679,679,679,679,0
|
|
20240227,175200,24507643,679,679,679,679,0
|
|
20240227,175100,24507643,679,679,679,679,0
|
|
20240227,175000,24507643,679,679,679,679,0
|
|
20240227,174900,24507643,679,679,679,679,0
|
|
20240227,174800,24507643,679,679,679,679,0
|
|
20240227,174700,24507643,679,679,679,679,0
|
|
20240227,174600,24507643,679,679,679,679,0
|
|
20240227,174500,24507643,679,679,679,679,0
|
|
20240227,174400,24507643,679,679,679,679,0
|
|
20240227,174300,24507643,679,679,679,679,0
|
|
20240227,174200,24507643,679,679,679,679,0
|
|
20240227,174100,24507643,679,679,679,679,0
|
|
20240227,174000,24507643,679,679,679,679,0
|
|
20240227,173900,24507643,679,679,679,679,0
|
|
20240227,173800,24507643,679,679,679,679,0
|
|
20240227,173700,24507643,679,679,679,679,0
|
|
20240227,173600,24507643,679,679,679,679,0
|
|
20240227,173500,24507643,679,679,679,679,0
|
|
20240227,173400,24507643,679,679,679,679,0
|
|
20240227,173300,24507643,679,679,679,679,0
|
|
20240227,173200,24507643,679,679,679,679,0
|
|
20240227,173100,24507643,679,679,679,679,0
|
|
20240227,173000,24507643,679,679,679,679,0
|
|
20240227,172900,24507643,679,679,679,679,0
|
|
20240227,172800,24507643,679,679,679,679,0
|
|
20240227,172700,24507643,679,679,679,679,0
|
|
20240227,172600,24507643,679,679,679,679,0
|
|
20240227,172500,24507643,679,679,679,679,3
|
|
20240227,172400,24507643,679,679,679,679,0
|
|
20240227,172300,24507643,679,679,679,679,0
|
|
20240227,172200,24507643,679,679,679,679,0
|
|
20240227,172100,24507643,679,679,679,679,0
|
|
20240227,172000,24507643,679,679,679,679,0
|
|
20240227,171900,24507643,679,679,679,679,0
|
|
20240227,171800,24507643,679,679,679,679,0
|
|
20240227,171700,24507643,679,679,679,679,0
|
|
20240227,171600,24507643,679,679,679,679,0
|
|
20240227,171500,24507643,679,679,679,679,0
|
|
20240227,171400,24507643,679,679,679,679,0
|
|
20240227,171300,24507643,679,679,679,679,0
|
|
20240227,171200,24507643,679,679,679,679,0
|
|
20240227,171100,24507643,679,679,679,679,0
|
|
20240227,171000,24507643,679,679,679,679,0
|
|
20240227,170900,24507643,679,679,679,679,0
|
|
20240227,170800,24507643,679,679,679,679,0
|
|
20240227,170700,24507643,679,679,679,679,0
|
|
20240227,170600,24507643,679,679,679,679,0
|
|
20240227,170500,24507643,679,679,679,679,0
|
|
20240227,170400,24507643,679,679,679,679,0
|
|
20240227,170300,24507643,679,679,679,679,0
|
|
20240227,170200,24507643,679,679,679,679,0
|
|
20240227,170100,24507643,679,679,679,679,0
|
|
20240227,170000,24507643,679,679,679,679,0
|
|
20240227,165900,24507643,679,679,679,679,0
|
|
20240227,165800,24507643,679,679,679,679,0
|
|
20240227,165700,24507643,679,679,679,679,0
|
|
20240227,165600,24507643,679,679,679,679,0
|
|
20240227,165500,24507643,679,679,679,679,3
|
|
20240227,165400,24507643,679,679,679,679,0
|
|
20240227,165300,24507643,679,679,679,679,0
|
|
20240227,165200,24507643,679,679,679,679,0
|
|
20240227,165100,24507643,679,679,679,679,0
|
|
20240227,165000,24507643,679,679,679,679,0
|
|
20240227,164900,24507643,679,679,679,679,0
|
|
20240227,164800,24507643,679,679,679,679,0
|
|
20240227,164700,24507643,679,679,679,679,0
|
|
20240227,164600,24507643,679,679,679,679,0
|
|
20240227,164500,24507643,679,679,679,679,0
|
|
20240227,164400,24507643,679,679,679,679,0
|
|
20240227,164300,24507643,679,679,679,679,0
|
|
20240227,164200,24507643,679,679,679,679,0
|
|
20240227,164100,24507643,679,679,679,679,0
|
|
20240227,164000,24507643,679,679,679,679,0
|
|
20240227,163900,24507643,679,679,679,679,0
|
|
20240227,163800,24507643,679,679,679,679,0
|
|
20240227,163700,24507643,679,679,679,679,0
|
|
20240227,163600,24507643,679,679,679,679,0
|
|
20240227,163500,24507643,679,679,679,679,0
|
|
20240227,163400,24507643,679,679,679,679,0
|
|
20240227,163300,24507643,679,679,679,679,0
|
|
20240227,163200,24507643,679,679,679,679,0
|
|
20240227,163100,24507643,679,679,679,679,0
|
|
20240227,163000,24507643,679,679,679,679,0
|
|
20240227,162900,24507643,679,679,679,679,0
|
|
20240227,162800,24507643,679,679,679,679,0
|
|
20240227,162700,24507643,679,679,679,679,0
|
|
20240227,162600,24507643,679,679,679,679,0
|
|
20240227,162500,24507643,679,679,679,679,3
|
|
20240227,162400,24507643,679,679,679,679,0
|
|
20240227,162300,24507643,679,679,679,679,0
|
|
20240227,162200,24507643,679,679,679,679,0
|
|
20240227,162100,24507643,679,679,679,679,0
|
|
20240227,162000,24507643,679,679,679,679,0
|
|
20240227,161900,24507643,679,679,679,679,0
|
|
20240227,161800,24507643,679,679,679,679,0
|
|
20240227,161700,24507643,679,679,679,679,0
|
|
20240227,161600,24507643,679,679,679,679,0
|
|
20240227,161500,24507643,679,679,679,679,0
|
|
20240227,161400,24507643,679,679,679,679,0
|
|
20240227,161300,24507643,679,679,679,679,0
|
|
20240227,161200,24507643,679,679,679,679,0
|
|
20240227,161100,24507643,679,679,679,679,0
|
|
20240227,161000,24507643,679,679,679,679,0
|
|
20240227,160900,24507643,679,679,679,679,0
|
|
20240227,160800,24507643,679,679,679,679,0
|
|
20240227,160700,24507643,679,679,679,679,0
|
|
20240227,160600,24507643,679,679,679,679,0
|
|
20240227,160500,24507643,679,679,679,679,0
|
|
20240227,160400,24507643,679,679,679,679,0
|
|
20240227,160300,24507643,679,679,679,679,0
|
|
20240227,160200,24507643,679,679,679,679,0
|
|
20240227,160100,24507643,679,679,679,679,0
|
|
20240227,160000,24507643,679,679,679,679,0
|
|
20240227,155900,24507643,679,679,679,679,0
|
|
20240227,155800,24507643,679,679,679,679,0
|
|
20240227,155700,24507643,679,679,679,679,0
|
|
20240227,155600,24507643,679,679,679,679,0
|
|
20240227,155500,24507643,679,679,679,679,3
|
|
20240227,155400,24507643,679,679,679,679,0
|
|
20240227,155300,24507643,679,679,679,679,0
|
|
20240227,155200,24507643,679,679,679,679,0
|
|
20240227,155100,24507643,679,679,679,679,0
|
|
20240227,155000,24507643,679,679,679,679,0
|
|
20240227,154900,24507643,679,679,679,679,0
|
|
20240227,154800,24507643,679,679,679,679,0
|
|
20240227,154700,24507643,679,679,679,679,0
|
|
20240227,154600,24507643,679,679,679,679,0
|
|
20240227,154500,24507643,679,679,679,679,0
|
|
20240227,154400,24507643,679,679,679,679,0
|
|
20240227,154300,24507643,679,679,679,679,0
|
|
20240227,154200,24507643,679,679,679,679,0
|
|
20240227,154100,24507643,679,679,679,679,0
|
|
20240227,154000,24507643,679,679,679,679,0
|
|
20240227,153900,24507643,679,679,679,679,0
|
|
20240227,153800,24507643,679,679,679,679,0
|
|
20240227,153700,24507643,679,679,679,679,0
|
|
20240227,153600,24507643,679,679,679,679,0
|
|
20240227,153500,24507643,679,679,679,679,0
|
|
20240227,153400,24507643,679,679,679,679,0
|
|
20240227,153300,24507643,679,679,679,679,0
|
|
20240227,153200,24507643,679,679,679,679,0
|
|
20240227,153100,24507643,679,679,679,679,0
|
|
20240227,153000,24507643,679,679,679,679,3
|
|
20240227,152900,24505606,679,679,679,679,0
|
|
20240227,152800,24505606,679,679,679,679,0
|
|
20240227,152700,24505606,679,679,679,679,0
|
|
20240227,152600,24505606,679,679,679,679,0
|
|
20240227,152500,24505606,679,679,679,679,0
|
|
20240227,152400,24505606,679,679,679,679,0
|
|
20240227,152300,24505606,679,679,679,679,0
|
|
20240227,152200,24505606,679,679,679,679,0
|
|
20240227,152100,24505606,679,679,679,679,0
|
|
20240227,152000,24505606,679,679,679,679,0
|
|
20240227,151900,24505606,679,679,679,679,1
|
|
20240227,151800,24504927,681,681,681,681,111
|
|
20240227,151700,24429336,681,681,681,681,0
|
|
20240227,151600,24429336,681,681,681,681,0
|
|
20240227,151500,24429336,681,681,681,681,0
|
|
20240227,151400,24429336,681,681,681,681,0
|
|
20240227,151300,24429336,681,681,681,681,1
|
|
20240227,151200,24428655,677,677,677,677,0
|
|
20240227,151100,24428655,677,677,677,677,221
|
|
20240227,151000,24279038,677,677,677,677,0
|
|
20240227,150900,24279038,677,677,677,677,0
|
|
20240227,150800,24279038,677,678,678,677,375
|
|
20240227,150700,24025159,678,678,678,678,8
|
|
20240227,150600,24019735,678,678,678,678,117
|
|
20240227,150500,23940409,677,677,677,677,0
|
|
20240227,150400,23940409,677,677,677,677,0
|
|
20240227,150300,23940409,677,677,677,677,0
|
|
20240227,150200,23940409,677,680,680,677,1033
|
|
20240227,150100,23240208,680,680,680,680,0
|
|
20240227,150000,23240208,680,680,680,680,0
|
|
20240227,145900,23240208,680,680,680,680,0
|
|
20240227,145800,23240208,680,680,680,680,0
|
|
20240227,145700,23240208,680,680,680,680,0
|
|
20240227,145600,23240208,680,680,680,680,0
|
|
20240227,145500,23240208,680,680,680,680,0
|
|
20240227,145400,23240208,680,680,680,680,0
|
|
20240227,145300,23240208,680,680,680,680,0
|
|
20240227,145200,23240208,680,680,680,680,0
|
|
20240227,145100,23240208,680,680,680,680,0
|
|
20240227,145000,23240208,680,680,680,680,0
|
|
20240227,144900,23240208,680,680,680,680,0
|
|
20240227,144800,23240208,680,681,681,680,89
|
|
20240227,144700,23179600,681,681,681,681,0
|
|
20240227,144600,23179600,681,681,681,681,12
|
|
20240227,144500,23171428,681,681,681,681,0
|
|
20240227,144400,23171428,681,681,681,681,0
|
|
20240227,144300,23171428,681,681,681,681,0
|
|
20240227,144200,23171428,681,681,681,681,0
|
|
20240227,144100,23171428,681,681,681,681,100
|
|
20240227,144000,23103328,681,681,681,681,0
|
|
20240227,143900,23103328,681,681,681,681,0
|
|
20240227,143800,23103328,681,681,681,681,0
|
|
20240227,143700,23103328,681,681,681,681,0
|
|
20240227,143600,23103328,681,681,681,681,0
|
|
20240227,143500,23103328,681,681,681,681,0
|
|
20240227,143400,23103328,681,681,681,681,0
|
|
20240227,143300,23103328,681,681,681,681,0
|
|
20240227,143200,23103328,681,681,681,681,4
|
|
20240227,143100,23100604,681,681,681,681,0
|
|
20240227,143000,23100604,681,681,681,681,0
|
|
20240227,142900,23100604,681,681,681,681,0
|
|
20240227,142800,23100604,681,681,681,681,0
|
|
20240227,142700,23100604,681,681,681,681,0
|
|
20240227,142600,23100604,681,681,681,681,884
|
|
20240227,142500,22498600,681,682,682,681,945
|
|
20240227,142400,21855030,682,682,682,682,0
|
|
20240227,142300,21855030,682,682,682,682,0
|
|
20240227,142200,21855030,682,682,682,682,0
|
|
20240227,142100,21855030,682,682,682,682,0
|
|
20240227,142000,21855030,682,682,682,682,0
|
|
20240227,141900,21855030,682,682,682,682,0
|
|
20240227,141800,21855030,682,682,682,682,0
|
|
20240227,141700,21855030,682,682,682,682,0
|
|
20240227,141600,21855030,682,682,682,682,0
|
|
20240227,141500,21855030,682,682,682,682,0
|
|
20240227,141400,21855030,682,682,682,682,0
|
|
20240227,141300,21855030,682,683,683,682,352
|
|
20240227,141200,21614906,684,684,684,684,0
|
|
20240227,141100,21614906,684,684,684,684,0
|
|
20240227,141000,21614906,684,684,684,684,0
|
|
20240227,140900,21614906,684,684,684,684,0
|
|
20240227,140800,21614906,684,684,684,684,0
|
|
20240227,140700,21614906,684,684,684,684,0
|
|
20240227,140600,21614906,684,684,684,684,0
|
|
20240227,140500,21614906,684,684,684,684,12
|
|
20240227,140400,21606698,683,683,683,683,0
|
|
20240227,140300,21606698,683,683,683,683,0
|
|
20240227,140200,21606698,683,683,683,683,0
|
|
20240227,140100,21606698,683,683,683,683,0
|
|
20240227,140000,21606698,683,683,683,683,0
|
|
20240227,135900,21606698,683,683,683,683,0
|
|
20240227,135800,21606698,683,683,683,683,0
|
|
20240227,135700,21606698,683,683,683,683,0
|
|
20240227,135600,21606698,683,683,683,683,0
|
|
20240227,135500,21606698,683,683,683,683,3500
|
|
20240227,135400,19216198,683,683,683,683,0
|
|
20240227,135300,19216198,683,683,683,683,0
|
|
20240227,135200,19216198,683,683,683,683,0
|
|
20240227,135100,19216198,683,683,683,683,0
|
|
20240227,135000,19216198,683,684,684,683,851
|
|
20240227,134900,18634874,683,683,683,683,0
|
|
20240227,134800,18634874,683,683,683,683,0
|
|
20240227,134700,18634874,683,683,683,683,0
|
|
20240227,134600,18634874,683,683,683,683,0
|
|
20240227,134500,18634874,683,683,683,683,0
|
|
20240227,134400,18634874,683,683,683,683,0
|
|
20240227,134300,18634874,683,683,683,683,0
|
|
20240227,134200,18634874,683,683,683,683,0
|
|
20240227,134100,18634874,683,683,683,683,0
|
|
20240227,134000,18634874,683,683,683,683,0
|
|
20240227,133900,18634874,683,683,683,683,0
|
|
20240227,133800,18634874,683,683,683,683,0
|
|
20240227,133700,18634874,683,683,683,683,0
|
|
20240227,133600,18634874,683,683,683,683,0
|
|
20240227,133500,18634874,683,683,683,683,0
|
|
20240227,133400,18634874,683,683,683,683,0
|
|
20240227,133300,18634874,683,683,683,683,0
|
|
20240227,133200,18634874,683,683,683,683,0
|
|
20240227,133100,18634874,683,683,683,683,0
|
|
20240227,133000,18634874,683,683,683,683,0
|
|
20240227,132900,18634874,683,683,683,683,0
|
|
20240227,132800,18634874,683,683,683,683,0
|
|
20240227,132700,18634874,683,683,683,683,0
|
|
20240227,132600,18634874,683,685,685,683,1703
|
|
20240227,132500,17470956,687,687,687,687,0
|
|
20240227,132400,17470956,687,687,687,687,0
|
|
20240227,132300,17470956,687,687,687,687,0
|
|
20240227,132200,17470956,687,687,687,687,0
|
|
20240227,132100,17470956,687,687,687,687,0
|
|
20240227,132000,17470956,687,687,687,687,0
|
|
20240227,131900,17470956,687,687,687,687,0
|
|
20240227,131800,17470956,687,687,687,687,1
|
|
20240227,131700,17470269,687,687,687,687,0
|
|
20240227,131600,17470269,687,687,687,687,0
|
|
20240227,131500,17470269,687,687,687,687,0
|
|
20240227,131400,17470269,687,687,687,687,0
|
|
20240227,131300,17470269,687,687,687,687,0
|
|
20240227,131200,17470269,687,687,687,687,0
|
|
20240227,131100,17470269,687,687,687,687,0
|
|
20240227,131000,17470269,687,687,687,687,0
|
|
20240227,130900,17470269,687,687,687,687,0
|
|
20240227,130800,17470269,687,687,687,687,0
|
|
20240227,130700,17470269,687,687,687,687,0
|
|
20240227,130600,17470269,687,687,687,687,0
|
|
20240227,130500,17470269,687,687,687,687,0
|
|
20240227,130400,17470269,687,687,687,687,0
|
|
20240227,130300,17470269,687,687,687,687,0
|
|
20240227,130200,17470269,687,687,687,687,0
|
|
20240227,130100,17470269,687,687,687,687,0
|
|
20240227,130000,17470269,687,687,687,687,0
|
|
20240227,125900,17470269,687,687,687,687,0
|
|
20240227,125800,17470269,687,687,687,687,0
|
|
20240227,125700,17470269,687,687,687,687,50
|
|
20240227,125600,17435919,687,687,687,687,0
|
|
20240227,125500,17435919,687,687,687,687,0
|
|
20240227,125400,17435919,687,687,687,687,0
|
|
20240227,125300,17435919,687,687,687,687,0
|
|
20240227,125200,17435919,687,687,687,687,0
|
|
20240227,125100,17435919,687,687,687,687,4
|
|
20240227,125000,17433171,687,687,687,687,0
|
|
20240227,124900,17433171,687,687,687,687,0
|
|
20240227,124800,17433171,687,687,687,687,0
|
|
20240227,124700,17433171,687,687,687,687,0
|
|
20240227,124600,17433171,687,687,687,687,0
|
|
20240227,124500,17433171,687,687,687,687,0
|
|
20240227,124400,17433171,687,687,687,687,0
|
|
20240227,124300,17433171,687,687,687,687,255
|
|
20240227,124200,17257986,687,687,687,687,0
|
|
20240227,124100,17257986,687,687,687,687,0
|
|
20240227,124000,17257986,687,687,687,687,730
|
|
20240227,123900,16756476,688,688,688,688,0
|
|
20240227,123800,16756476,688,688,688,688,0
|
|
20240227,123700,16756476,688,688,688,688,0
|
|
20240227,123600,16756476,688,688,688,688,30
|
|
20240227,123500,16735836,687,687,687,687,0
|
|
20240227,123400,16735836,687,687,687,687,0
|
|
20240227,123300,16735836,687,687,687,687,0
|
|
20240227,123200,16735836,687,687,687,687,0
|
|
20240227,123100,16735836,687,687,687,687,0
|
|
20240227,123000,16735836,687,687,687,687,0
|
|
20240227,122900,16735836,687,687,687,687,0
|
|
20240227,122800,16735836,687,687,687,687,0
|
|
20240227,122700,16735836,687,687,687,687,996
|
|
20240227,122600,16051584,687,687,687,687,0
|
|
20240227,122500,16051584,687,687,687,687,999
|
|
20240227,122400,15365271,686,686,686,686,0
|
|
20240227,122300,15365271,686,686,686,686,0
|
|
20240227,122200,15365271,686,686,686,686,1
|
|
20240227,122100,15364585,686,686,686,686,13
|
|
20240227,122000,15355667,686,686,686,686,986
|
|
20240227,121900,14679271,690,690,690,690,0
|
|
20240227,121800,14679271,690,690,690,690,0
|
|
20240227,121700,14679271,690,690,690,690,0
|
|
20240227,121600,14679271,690,690,690,690,0
|
|
20240227,121500,14679271,690,690,690,690,0
|
|
20240227,121400,14679271,690,690,690,690,0
|
|
20240227,121300,14679271,690,690,690,690,14
|
|
20240227,121200,14669611,690,690,690,690,0
|
|
20240227,121100,14669611,690,690,690,690,0
|
|
20240227,121000,14669611,690,690,690,690,0
|
|
20240227,120900,14669611,690,690,690,690,0
|
|
20240227,120800,14669611,690,690,690,690,0
|
|
20240227,120700,14669611,690,690,690,690,50
|
|
20240227,120600,14635111,689,689,689,689,0
|
|
20240227,120500,14635111,689,689,689,689,491
|
|
20240227,120400,14296812,689,689,689,689,0
|
|
20240227,120300,14296812,689,689,689,689,0
|
|
20240227,120200,14296812,689,689,689,689,1
|
|
20240227,120100,14296123,684,684,684,684,0
|
|
20240227,120000,14296123,684,684,684,684,350
|
|
20240227,115900,14056723,683,683,683,683,0
|
|
20240227,115800,14056723,683,684,684,683,40
|
|
20240227,115700,14029387,684,684,684,684,0
|
|
20240227,115600,14029387,684,684,684,684,0
|
|
20240227,115500,14029387,684,684,684,684,0
|
|
20240227,115400,14029387,684,684,684,684,0
|
|
20240227,115300,14029387,684,684,684,684,0
|
|
20240227,115200,14029387,684,684,684,684,0
|
|
20240227,115100,14029387,684,684,684,684,0
|
|
20240227,115000,14029387,684,684,684,684,75
|
|
20240227,114900,13978087,683,683,683,683,0
|
|
20240227,114800,13978087,683,683,683,683,0
|
|
20240227,114700,13978087,683,683,683,683,0
|
|
20240227,114600,13978087,683,684,684,683,493
|
|
20240227,114500,13640957,684,688,688,684,244
|
|
20240227,114400,13473905,690,690,690,690,0
|
|
20240227,114300,13473905,690,690,690,690,0
|
|
20240227,114200,13473905,690,690,690,690,0
|
|
20240227,114100,13473905,690,690,690,690,1
|
|
20240227,114000,13473215,689,689,689,689,0
|
|
20240227,113900,13473215,689,689,689,689,0
|
|
20240227,113800,13473215,689,689,689,688,752
|
|
20240227,113700,12955103,688,688,688,688,20
|
|
20240227,113600,12941343,688,688,688,688,2
|
|
20240227,113500,12939967,688,688,688,688,0
|
|
20240227,113400,12939967,688,687,688,687,5
|
|
20240227,113300,12936531,684,684,684,684,0
|
|
20240227,113200,12936531,684,684,684,684,0
|
|
20240227,113100,12936531,684,684,684,684,0
|
|
20240227,113000,12936531,684,684,684,684,105
|
|
20240227,112900,12864711,684,684,684,684,5
|
|
20240227,112800,12861291,684,684,684,684,5
|
|
20240227,112700,12857871,684,684,684,684,85
|
|
20240227,112600,12799731,684,684,684,684,0
|
|
20240227,112500,12799731,684,684,684,684,0
|
|
20240227,112400,12799731,684,684,684,684,0
|
|
20240227,112300,12799731,684,684,684,684,0
|
|
20240227,112200,12799731,684,684,684,684,0
|
|
20240227,112100,12799731,684,684,684,684,745
|
|
20240227,112000,12290151,690,690,690,690,0
|
|
20240227,111900,12290151,690,690,690,690,0
|
|
20240227,111800,12290151,690,690,690,690,0
|
|
20240227,111700,12290151,690,690,690,690,0
|
|
20240227,111600,12290151,690,690,690,690,0
|
|
20240227,111500,12290151,690,690,690,690,0
|
|
20240227,111400,12290151,690,690,690,690,1
|
|
20240227,111300,12289461,690,690,690,690,0
|
|
20240227,111200,12289461,690,690,690,690,0
|
|
20240227,111100,12289461,690,690,690,690,0
|
|
20240227,111000,12289461,690,687,690,687,1978
|
|
20240227,110900,10930372,686,685,686,685,2125
|
|
20240227,110800,9473467,684,684,684,684,537
|
|
20240227,110700,9106159,684,684,684,684,0
|
|
20240227,110600,9106159,684,684,684,684,0
|
|
20240227,110500,9106159,684,684,684,684,0
|
|
20240227,110400,9106159,684,684,684,684,0
|
|
20240227,110300,9106159,684,684,684,684,0
|
|
20240227,110200,9106159,684,684,684,684,0
|
|
20240227,110100,9106159,684,684,684,684,0
|
|
20240227,110000,9106159,684,684,684,684,0
|
|
20240227,105900,9106159,684,684,684,684,0
|
|
20240227,105800,9106159,684,684,684,684,0
|
|
20240227,105700,9106159,684,684,684,684,0
|
|
20240227,105600,9106159,684,684,684,684,0
|
|
20240227,105500,9106159,684,684,684,684,0
|
|
20240227,105400,9106159,684,684,684,684,0
|
|
20240227,105300,9106159,684,684,684,684,0
|
|
20240227,105200,9106159,684,684,684,684,70
|
|
20240227,105100,9058279,685,685,685,685,0
|
|
20240227,105000,9058279,685,685,685,685,0
|
|
20240227,104900,9058279,685,685,685,685,0
|
|
20240227,104800,9058279,685,685,685,685,0
|
|
20240227,104700,9058279,685,685,685,685,0
|
|
20240227,104600,9058279,685,685,685,685,0
|
|
20240227,104500,9058279,685,685,685,685,0
|
|
20240227,104400,9058279,685,685,685,685,1
|
|
20240227,104300,9057594,683,683,683,683,0
|
|
20240227,104200,9057594,683,683,683,683,0
|
|
20240227,104100,9057594,683,683,683,683,0
|
|
20240227,104000,9057594,683,685,685,683,149
|
|
20240227,103900,8955636,685,685,685,685,0
|
|
20240227,103800,8955636,685,685,685,685,0
|
|
20240227,103700,8955636,685,684,685,684,169
|
|
20240227,103600,8839950,684,684,684,684,96
|
|
20240227,103500,8774286,684,684,684,684,0
|
|
20240227,103400,8774286,684,684,684,684,0
|
|
20240227,103300,8774286,684,684,684,684,0
|
|
20240227,103200,8774286,684,684,684,684,0
|
|
20240227,103100,8774286,684,684,684,684,0
|
|
20240227,103000,8774286,684,684,684,684,1
|
|
20240227,102900,8773602,685,685,685,685,0
|
|
20240227,102800,8773602,685,685,685,685,0
|
|
20240227,102700,8773602,685,685,685,685,0
|
|
20240227,102600,8773602,685,685,685,685,0
|
|
20240227,102500,8773602,685,685,685,685,0
|
|
20240227,102400,8773602,685,685,685,685,59
|
|
20240227,102300,8733187,685,683,685,683,1213
|
|
20240227,102200,7904706,683,683,683,683,0
|
|
20240227,102100,7904706,683,683,683,683,0
|
|
20240227,102000,7904706,683,683,683,683,0
|
|
20240227,101900,7904706,683,683,683,683,0
|
|
20240227,101800,7904706,683,683,683,683,0
|
|
20240227,101700,7904706,683,683,683,683,0
|
|
20240227,101600,7904706,683,683,683,683,0
|
|
20240227,101500,7904706,683,683,683,683,0
|
|
20240227,101400,7904706,683,683,683,683,0
|
|
20240227,101300,7904706,683,683,683,683,0
|
|
20240227,101200,7904706,683,683,683,683,0
|
|
20240227,101100,7904706,683,683,683,683,0
|
|
20240227,101000,7904706,683,683,683,683,0
|
|
20240227,100900,7904706,683,683,683,683,0
|
|
20240227,100800,7904706,683,682,683,682,50
|
|
20240227,100700,7870602,681,681,681,681,0
|
|
20240227,100600,7870602,681,681,681,681,0
|
|
20240227,100500,7870602,681,681,681,681,0
|
|
20240227,100400,7870602,681,681,681,681,0
|
|
20240227,100300,7870602,681,681,681,681,0
|
|
20240227,100200,7870602,681,681,681,681,0
|
|
20240227,100100,7870602,681,681,681,681,1
|
|
20240227,100000,7869921,680,680,680,680,293
|
|
20240227,095900,7670681,682,682,682,682,0
|
|
20240227,095800,7670681,682,682,682,682,0
|
|
20240227,095700,7670681,682,682,682,682,0
|
|
20240227,095600,7670681,682,682,682,682,0
|
|
20240227,095500,7670681,682,682,682,682,0
|
|
20240227,095400,7670681,682,682,682,682,0
|
|
20240227,095300,7670681,682,682,682,682,0
|
|
20240227,095200,7670681,682,682,682,682,0
|
|
20240227,095100,7670681,682,682,682,682,1
|
|
20240227,095000,7669999,680,680,680,680,0
|
|
20240227,094900,7669999,680,680,680,680,277
|
|
20240227,094800,7481639,680,680,680,680,10
|
|
20240227,094700,7474839,680,680,680,680,0
|
|
20240227,094600,7474839,680,680,680,680,12
|
|
20240227,094500,7466679,680,680,680,680,0
|
|
20240227,094400,7466679,680,680,680,680,0
|
|
20240227,094300,7466679,680,680,680,680,212
|
|
20240227,094200,7322519,680,680,680,680,0
|
|
20240227,094100,7322519,680,679,680,679,100
|
|
20240227,094000,7254555,679,679,679,679,1
|
|
20240227,093900,7253876,679,679,679,679,38
|
|
20240227,093800,7228074,678,678,678,678,0
|
|
20240227,093700,7228074,678,678,678,678,0
|
|
20240227,093600,7228074,678,679,679,678,998
|
|
20240227,093500,6550467,679,679,679,679,37
|
|
20240227,093400,6525344,680,680,680,680,1015
|
|
20240227,093300,5835144,680,680,680,680,0
|
|
20240227,093200,5835144,680,680,680,680,0
|
|
20240227,093100,5835144,680,680,680,680,0
|
|
20240227,093000,5835144,680,680,680,680,0
|
|
20240227,092900,5835144,680,680,680,680,0
|
|
20240227,092800,5835144,680,680,680,680,0
|
|
20240227,092700,5835144,680,680,680,680,0
|
|
20240227,092600,5835144,680,680,680,680,0
|
|
20240227,092500,5835144,680,680,680,680,0
|
|
20240227,092400,5835144,680,680,680,680,0
|
|
20240227,092300,5835144,680,680,680,680,93
|
|
20240227,092200,5771904,678,677,678,677,44
|
|
20240227,092100,5742102,677,677,677,677,754
|
|
20240227,092000,5231644,677,678,678,677,90
|
|
20240227,091900,5170626,678,680,680,678,319
|
|
20240227,091800,4953837,680,679,680,679,2
|
|
20240227,091700,4952478,679,679,679,679,19
|
|
20240227,091600,4939577,679,679,679,679,18
|
|
20240227,091500,4927355,679,680,680,679,518
|
|
20240227,091400,4575133,679,679,679,679,0
|
|
20240227,091300,4575133,679,679,679,679,0
|
|
20240227,091200,4575133,679,679,679,679,0
|
|
20240227,091100,4575133,679,679,680,679,2049
|
|
20240227,091000,3181890,680,680,680,680,0
|
|
20240227,090900,3181890,680,679,680,679,428
|
|
20240227,090800,2890866,679,679,679,679,0
|
|
20240227,090700,2890866,679,679,679,679,2
|
|
20240227,090600,2889508,680,680,680,680,0
|
|
20240227,090500,2889508,680,680,680,680,0
|
|
20240227,090400,2889508,680,680,680,680,0
|
|
20240227,090300,2889508,680,679,680,679,1000
|
|
20240227,090200,2209570,680,678,680,678,3000
|
|
20240227,090100,171839,677,677,677,677,1
|
|
20240227,090000,171162,677,679,679,677,188
|