626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192300,111317327,399,399,399,399,2061
|
|
20240226,192200,111317327,399,399,399,399,0
|
|
20240226,192100,111317327,399,399,399,399,0
|
|
20240226,192000,111317327,399,399,399,399,0
|
|
20240226,191900,111317327,399,399,399,399,0
|
|
20240226,191800,111317327,399,399,399,399,0
|
|
20240226,191700,111317327,399,399,399,399,0
|
|
20240226,191600,111317327,399,399,399,399,0
|
|
20240226,191500,111317327,399,399,399,399,0
|
|
20240226,191400,111317327,399,399,399,399,0
|
|
20240226,191300,111317327,399,399,399,399,0
|
|
20240226,191200,111317327,399,399,399,399,0
|
|
20240226,191100,111317327,399,399,399,399,0
|
|
20240226,191000,111317327,399,399,399,399,0
|
|
20240226,190900,111317327,399,399,399,399,0
|
|
20240226,190800,111317327,399,399,399,399,0
|
|
20240226,190700,111317327,399,399,399,399,0
|
|
20240226,190600,111317327,399,399,399,399,0
|
|
20240226,190500,111317327,399,399,399,399,0
|
|
20240226,190400,111317327,399,399,399,399,0
|
|
20240226,190300,111317327,399,399,399,399,0
|
|
20240226,190200,111317327,399,399,399,399,0
|
|
20240226,190100,111317327,399,399,399,399,0
|
|
20240226,190000,111317327,399,399,399,399,0
|
|
20240226,185900,111317327,399,399,399,399,0
|
|
20240226,185800,111317327,399,399,399,399,0
|
|
20240226,185700,111317327,399,399,399,399,0
|
|
20240226,185600,111317327,399,399,399,399,0
|
|
20240226,185500,111317327,399,399,399,399,0
|
|
20240226,185400,111317327,399,399,399,399,0
|
|
20240226,185300,111317327,399,399,399,399,2061
|
|
20240226,185200,111317327,399,399,399,399,0
|
|
20240226,185100,111317327,399,399,399,399,0
|
|
20240226,185000,111317327,399,399,399,399,0
|
|
20240226,184900,111317327,399,399,399,399,0
|
|
20240226,184800,111317327,399,399,399,399,0
|
|
20240226,184700,111317327,399,399,399,399,0
|
|
20240226,184600,111317327,399,399,399,399,0
|
|
20240226,184500,111317327,399,399,399,399,0
|
|
20240226,184400,111317327,399,399,399,399,0
|
|
20240226,184300,111317327,399,399,399,399,0
|
|
20240226,184200,111317327,399,399,399,399,0
|
|
20240226,184100,111317327,399,399,399,399,0
|
|
20240226,184000,111317327,399,399,399,399,0
|
|
20240226,183900,111317327,399,399,399,399,0
|
|
20240226,183800,111317327,399,399,399,399,0
|
|
20240226,183700,111317327,399,399,399,399,0
|
|
20240226,183600,111317327,399,399,399,399,0
|
|
20240226,183500,111317327,399,399,399,399,0
|
|
20240226,183400,111317327,399,399,399,399,0
|
|
20240226,183300,111317327,399,399,399,399,0
|
|
20240226,183200,111317327,399,399,399,399,0
|
|
20240226,183100,111317327,399,399,399,399,0
|
|
20240226,183000,111317327,399,399,399,399,0
|
|
20240226,182900,111317327,399,399,399,399,0
|
|
20240226,182800,111317327,399,399,399,399,0
|
|
20240226,182700,111317327,399,399,399,399,0
|
|
20240226,182600,111317327,399,399,399,399,0
|
|
20240226,182500,111317327,399,399,399,399,0
|
|
20240226,182400,111317327,399,399,399,399,0
|
|
20240226,182300,111317327,399,399,399,399,2061
|
|
20240226,182200,111317327,399,399,399,399,0
|
|
20240226,182100,111317327,399,399,399,399,0
|
|
20240226,182000,111317327,399,399,399,399,0
|
|
20240226,181900,111317327,399,399,399,399,0
|
|
20240226,181800,111317327,399,399,399,399,0
|
|
20240226,181700,111317327,399,399,399,399,0
|
|
20240226,181600,111317327,399,399,399,399,0
|
|
20240226,181500,111317327,399,399,399,399,0
|
|
20240226,181400,111317327,399,399,399,399,0
|
|
20240226,181300,111317327,399,399,399,399,0
|
|
20240226,181200,111317327,399,399,399,399,0
|
|
20240226,181100,111317327,399,399,399,399,0
|
|
20240226,181000,111317327,399,399,399,399,0
|
|
20240226,180900,111317327,399,399,399,399,0
|
|
20240226,180800,111317327,399,399,399,399,0
|
|
20240226,180700,111317327,399,399,399,399,0
|
|
20240226,180600,111317327,399,399,399,399,0
|
|
20240226,180500,111317327,399,399,399,399,0
|
|
20240226,180400,111317327,399,399,399,399,0
|
|
20240226,180300,111317327,399,399,399,399,0
|
|
20240226,180200,111317327,399,399,399,399,0
|
|
20240226,180100,111317327,399,399,399,399,0
|
|
20240226,180000,111317327,399,399,399,399,0
|
|
20240226,175900,111317327,399,399,399,399,0
|
|
20240226,175800,111317327,399,399,399,399,0
|
|
20240226,175700,111317327,399,399,399,399,0
|
|
20240226,175600,111317327,399,399,399,399,0
|
|
20240226,175500,111317327,399,399,399,399,0
|
|
20240226,175400,111317327,399,399,399,399,0
|
|
20240226,175300,111317327,399,399,399,399,2061
|
|
20240226,175200,111317327,399,399,399,399,0
|
|
20240226,175100,111317327,399,399,399,399,0
|
|
20240226,175000,111317327,399,399,399,399,0
|
|
20240226,174900,111317327,399,399,399,399,0
|
|
20240226,174800,111317327,399,399,399,399,0
|
|
20240226,174700,111317327,399,399,399,399,0
|
|
20240226,174600,111317327,399,399,399,399,0
|
|
20240226,174500,111317327,399,399,399,399,0
|
|
20240226,174400,111317327,399,399,399,399,0
|
|
20240226,174300,111317327,399,399,399,399,0
|
|
20240226,174200,111317327,399,399,399,399,0
|
|
20240226,174100,111317327,399,399,399,399,0
|
|
20240226,174000,111317327,399,399,399,399,0
|
|
20240226,173900,111317327,399,399,399,399,0
|
|
20240226,173800,111317327,399,399,399,399,0
|
|
20240226,173700,111317327,399,399,399,399,0
|
|
20240226,173600,111317327,399,399,399,399,0
|
|
20240226,173500,111317327,399,399,399,399,0
|
|
20240226,173400,111317327,399,399,399,399,0
|
|
20240226,173300,111317327,399,399,399,399,0
|
|
20240226,173200,111317327,399,399,399,399,0
|
|
20240226,173100,111317327,399,399,399,399,0
|
|
20240226,173000,111317327,399,399,399,399,0
|
|
20240226,172900,111317327,399,399,399,399,0
|
|
20240226,172800,111317327,399,399,399,399,0
|
|
20240226,172700,111317327,399,399,399,399,0
|
|
20240226,172600,111317327,399,399,399,399,0
|
|
20240226,172500,111317327,399,399,399,399,0
|
|
20240226,172400,111317327,399,399,399,399,0
|
|
20240226,172300,111317327,399,399,399,399,2061
|
|
20240226,172200,111317327,399,399,399,399,0
|
|
20240226,172100,111317327,399,399,399,399,0
|
|
20240226,172000,111317327,399,399,399,399,0
|
|
20240226,171900,111317327,399,399,399,399,0
|
|
20240226,171800,111317327,399,399,399,399,0
|
|
20240226,171700,111317327,399,399,399,399,0
|
|
20240226,171600,111317327,399,399,399,399,0
|
|
20240226,171500,111317327,399,399,399,399,0
|
|
20240226,171400,111317327,399,399,399,399,0
|
|
20240226,171300,111317327,399,399,399,399,0
|
|
20240226,171200,111317327,399,399,399,399,0
|
|
20240226,171100,111317327,399,399,399,399,0
|
|
20240226,171000,111317327,399,399,399,399,0
|
|
20240226,170900,111317327,399,399,399,399,0
|
|
20240226,170800,111317327,399,399,399,399,0
|
|
20240226,170700,111317327,399,399,399,399,0
|
|
20240226,170600,111317327,399,399,399,399,0
|
|
20240226,170500,111317327,399,399,399,399,0
|
|
20240226,170400,111317327,399,399,399,399,0
|
|
20240226,170300,111317327,399,399,399,399,0
|
|
20240226,170200,111317327,399,399,399,399,0
|
|
20240226,170100,111317327,399,399,399,399,0
|
|
20240226,170000,111317327,399,399,399,399,0
|
|
20240226,165900,111317327,399,399,399,399,0
|
|
20240226,165800,111317327,399,399,399,399,0
|
|
20240226,165700,111317327,399,399,399,399,0
|
|
20240226,165600,111317327,399,399,399,399,0
|
|
20240226,165500,111317327,399,399,399,399,0
|
|
20240226,165400,111317327,399,399,399,399,0
|
|
20240226,165300,111317327,399,399,399,399,2061
|
|
20240226,165200,111317327,399,399,399,399,0
|
|
20240226,165100,111317327,399,399,399,399,0
|
|
20240226,165000,111317327,399,399,399,399,0
|
|
20240226,164900,111317327,399,399,399,399,0
|
|
20240226,164800,111317327,399,399,399,399,0
|
|
20240226,164700,111317327,399,399,399,399,0
|
|
20240226,164600,111317327,399,399,399,399,0
|
|
20240226,164500,111317327,399,399,399,399,0
|
|
20240226,164400,111317327,399,399,399,399,0
|
|
20240226,164300,111317327,399,399,399,399,0
|
|
20240226,164200,111317327,399,399,399,399,0
|
|
20240226,164100,111317327,399,399,399,399,0
|
|
20240226,164000,111317327,399,399,399,399,0
|
|
20240226,163900,111317327,399,399,399,399,0
|
|
20240226,163800,111317327,399,399,399,399,0
|
|
20240226,163700,111317327,399,399,399,399,0
|
|
20240226,163600,111317327,399,399,399,399,0
|
|
20240226,163500,111317327,399,399,399,399,0
|
|
20240226,163400,111317327,399,399,399,399,0
|
|
20240226,163300,111317327,399,399,399,399,0
|
|
20240226,163200,111317327,399,399,399,399,0
|
|
20240226,163100,111317327,399,399,399,399,0
|
|
20240226,163000,111317327,399,399,399,399,0
|
|
20240226,162900,111317327,399,399,399,399,0
|
|
20240226,162800,111317327,399,399,399,399,0
|
|
20240226,162700,111317327,399,399,399,399,0
|
|
20240226,162600,111317327,399,399,399,399,0
|
|
20240226,162500,111317327,399,399,399,399,0
|
|
20240226,162400,111317327,399,399,399,399,0
|
|
20240226,162300,111317327,399,399,399,399,2061
|
|
20240226,162200,111317327,399,399,399,399,0
|
|
20240226,162100,111317327,399,399,399,399,0
|
|
20240226,162000,111317327,399,399,399,399,0
|
|
20240226,161900,111317327,399,399,399,399,0
|
|
20240226,161800,111317327,399,399,399,399,0
|
|
20240226,161700,111317327,399,399,399,399,0
|
|
20240226,161600,111317327,399,399,399,399,0
|
|
20240226,161500,111317327,399,399,399,399,0
|
|
20240226,161400,111317327,399,399,399,399,0
|
|
20240226,161300,111317327,399,399,399,399,0
|
|
20240226,161200,111317327,399,399,399,399,0
|
|
20240226,161100,111317327,399,399,399,399,0
|
|
20240226,161000,111317327,399,399,399,399,0
|
|
20240226,160900,111317327,399,399,399,399,0
|
|
20240226,160800,111317327,399,399,399,399,0
|
|
20240226,160700,111317327,399,399,399,399,0
|
|
20240226,160600,111317327,399,399,399,399,0
|
|
20240226,160500,111317327,399,399,399,399,0
|
|
20240226,160400,111317327,399,399,399,399,0
|
|
20240226,160300,111317327,399,399,399,399,0
|
|
20240226,160200,111317327,399,399,399,399,0
|
|
20240226,160100,111317327,399,399,399,399,0
|
|
20240226,160000,111317327,399,399,399,399,0
|
|
20240226,155900,111317327,399,399,399,399,0
|
|
20240226,155800,111317327,399,399,399,399,0
|
|
20240226,155700,111317327,399,399,399,399,0
|
|
20240226,155600,111317327,399,399,399,399,0
|
|
20240226,155500,111317327,399,399,399,399,0
|
|
20240226,155400,111317327,399,399,399,399,0
|
|
20240226,155300,111317327,399,399,399,399,2061
|
|
20240226,155200,111317327,399,399,399,399,0
|
|
20240226,155100,111317327,399,399,399,399,0
|
|
20240226,155000,111317327,399,399,399,399,0
|
|
20240226,154900,111317327,399,399,399,399,0
|
|
20240226,154800,111317327,399,399,399,399,0
|
|
20240226,154700,111317327,399,399,399,399,0
|
|
20240226,154600,111317327,399,399,399,399,0
|
|
20240226,154500,111317327,399,399,399,399,0
|
|
20240226,154400,111317327,399,399,399,399,0
|
|
20240226,154300,111317327,399,399,399,399,0
|
|
20240226,154200,111317327,399,399,399,399,0
|
|
20240226,154100,111317327,399,399,399,399,0
|
|
20240226,154000,111317327,399,399,399,399,0
|
|
20240226,153900,111317327,399,399,399,399,0
|
|
20240226,153800,111317327,399,399,399,399,0
|
|
20240226,153700,111317327,399,399,399,399,0
|
|
20240226,153600,111317327,399,399,399,399,0
|
|
20240226,153500,111317327,399,399,399,399,0
|
|
20240226,153400,111317327,399,399,399,399,0
|
|
20240226,153300,111317327,399,399,399,399,0
|
|
20240226,153200,111317327,399,399,399,399,0
|
|
20240226,153100,111317327,399,399,399,399,0
|
|
20240226,153000,111317327,399,399,399,399,2061
|
|
20240226,152900,110494988,399,399,399,399,0
|
|
20240226,152800,110494988,399,399,399,399,0
|
|
20240226,152700,110494988,399,399,399,399,0
|
|
20240226,152600,110494988,399,399,399,399,0
|
|
20240226,152500,110494988,399,399,399,399,0
|
|
20240226,152400,110494988,399,399,399,399,0
|
|
20240226,152300,110494988,399,399,399,399,0
|
|
20240226,152200,110494988,399,399,399,399,0
|
|
20240226,152100,110494988,399,399,399,399,0
|
|
20240226,152000,110494988,399,399,399,399,0
|
|
20240226,151900,110494988,399,399,399,399,0
|
|
20240226,151800,110494988,399,398,399,398,3893
|
|
20240226,151700,108941812,399,399,399,399,0
|
|
20240226,151600,108941812,399,396,399,396,3591
|
|
20240226,151500,107518701,396,397,397,396,1000
|
|
20240226,151400,107122300,399,399,399,399,0
|
|
20240226,151300,107122300,399,399,399,399,0
|
|
20240226,151200,107122300,399,399,399,399,0
|
|
20240226,151100,107122300,399,399,399,399,0
|
|
20240226,151000,107122300,399,399,399,399,0
|
|
20240226,150900,107122300,399,398,399,398,3
|
|
20240226,150800,107121105,398,399,399,398,857
|
|
20240226,150700,106780018,399,399,399,399,0
|
|
20240226,150600,106780018,399,399,399,399,0
|
|
20240226,150500,106780018,399,399,399,399,1
|
|
20240226,150400,106779619,396,397,397,396,10000
|
|
20240226,150300,102817033,399,399,399,399,0
|
|
20240226,150200,102817033,399,399,399,399,0
|
|
20240226,150100,102817033,399,399,399,399,0
|
|
20240226,150000,102817033,399,399,399,399,1155
|
|
20240226,145900,102356188,399,399,399,399,0
|
|
20240226,145800,102356188,399,399,399,399,0
|
|
20240226,145700,102356188,399,399,399,399,0
|
|
20240226,145600,102356188,399,399,399,399,0
|
|
20240226,145500,102356188,399,399,399,399,2
|
|
20240226,145400,102355390,399,399,399,399,30
|
|
20240226,145300,102343420,399,399,399,399,100
|
|
20240226,145200,102303520,397,397,397,397,0
|
|
20240226,145100,102303520,397,397,397,397,0
|
|
20240226,145000,102303520,397,397,397,397,0
|
|
20240226,144900,102303520,397,397,397,397,0
|
|
20240226,144800,102303520,397,397,397,397,72
|
|
20240226,144700,102274936,397,397,397,397,0
|
|
20240226,144600,102274936,397,397,397,397,0
|
|
20240226,144500,102274936,397,397,397,397,879
|
|
20240226,144400,101925973,399,399,399,399,0
|
|
20240226,144300,101925973,399,399,399,399,0
|
|
20240226,144200,101925973,399,399,399,399,0
|
|
20240226,144100,101925973,399,398,399,398,250
|
|
20240226,144000,101826245,399,398,399,398,601
|
|
20240226,143900,101587046,397,397,397,397,10
|
|
20240226,143800,101583076,398,398,398,398,0
|
|
20240226,143700,101583076,398,398,398,398,0
|
|
20240226,143600,101583076,398,398,398,398,30
|
|
20240226,143500,101571136,398,398,398,398,1
|
|
20240226,143400,101570738,397,397,397,397,0
|
|
20240226,143300,101570738,397,397,397,397,0
|
|
20240226,143200,101570738,397,397,397,397,0
|
|
20240226,143100,101570738,397,397,397,397,2509
|
|
20240226,143000,100574665,398,398,398,398,13
|
|
20240226,142900,100569491,397,397,397,397,0
|
|
20240226,142800,100569491,397,397,397,397,0
|
|
20240226,142700,100569491,397,397,397,397,9442
|
|
20240226,142600,96821017,399,399,399,399,0
|
|
20240226,142500,96821017,399,399,399,399,1
|
|
20240226,142400,96820618,398,398,398,398,1
|
|
20240226,142300,96820220,399,399,399,399,1
|
|
20240226,142200,96819821,399,397,399,397,15004
|
|
20240226,142100,90846950,396,396,396,396,0
|
|
20240226,142000,90846950,396,396,396,396,0
|
|
20240226,141900,90846950,396,396,396,396,319
|
|
20240226,141800,90720626,397,397,397,397,1
|
|
20240226,141700,90720229,397,397,397,397,0
|
|
20240226,141600,90720229,397,397,397,397,1
|
|
20240226,141500,90719832,397,397,397,397,2
|
|
20240226,141400,90719038,397,397,397,397,1012
|
|
20240226,141300,90317274,397,397,397,397,0
|
|
20240226,141200,90317274,397,397,397,397,99
|
|
20240226,141100,90277971,397,397,397,397,1003
|
|
20240226,141000,89879780,397,397,397,397,0
|
|
20240226,140900,89879780,397,397,397,397,6
|
|
20240226,140800,89877398,397,397,397,397,0
|
|
20240226,140700,89877398,397,397,397,397,0
|
|
20240226,140600,89877398,397,397,397,397,0
|
|
20240226,140500,89877398,397,397,397,397,20
|
|
20240226,140400,89869458,397,397,397,397,0
|
|
20240226,140300,89869458,397,397,397,397,1445
|
|
20240226,140200,89295793,397,397,397,397,0
|
|
20240226,140100,89295793,397,397,397,397,0
|
|
20240226,140000,89295793,397,397,397,397,8611
|
|
20240226,135900,85877226,397,397,397,397,350
|
|
20240226,135800,85738276,397,397,397,397,0
|
|
20240226,135700,85738276,397,397,397,397,0
|
|
20240226,135600,85738276,397,397,397,397,0
|
|
20240226,135500,85738276,397,397,397,397,0
|
|
20240226,135400,85738276,397,397,397,397,0
|
|
20240226,135300,85738276,397,397,397,397,709
|
|
20240226,135200,85456803,397,397,397,397,4
|
|
20240226,135100,85455215,397,397,397,397,150
|
|
20240226,135000,85395665,398,398,398,398,0
|
|
20240226,134900,85395665,398,398,398,398,0
|
|
20240226,134800,85395665,398,398,398,398,13
|
|
20240226,134700,85390491,398,398,398,398,0
|
|
20240226,134600,85390491,398,398,398,398,0
|
|
20240226,134500,85390491,398,398,398,398,0
|
|
20240226,134400,85390491,398,398,398,398,3
|
|
20240226,134300,85389297,398,398,398,398,0
|
|
20240226,134200,85389297,398,398,398,398,0
|
|
20240226,134100,85389297,398,398,398,398,5
|
|
20240226,134000,85387307,397,397,397,397,0
|
|
20240226,133900,85387307,397,397,397,397,0
|
|
20240226,133800,85387307,397,398,398,397,2406
|
|
20240226,133700,84431800,397,397,397,397,0
|
|
20240226,133600,84431800,397,397,397,397,0
|
|
20240226,133500,84431800,397,397,397,397,0
|
|
20240226,133400,84431800,397,397,397,397,0
|
|
20240226,133300,84431800,397,397,397,397,0
|
|
20240226,133200,84431800,397,397,397,397,0
|
|
20240226,133100,84431800,397,397,397,397,68
|
|
20240226,133000,84404804,397,397,397,397,855
|
|
20240226,132900,84065369,397,398,398,397,882
|
|
20240226,132800,83715123,399,399,399,399,0
|
|
20240226,132700,83715123,399,399,399,399,1
|
|
20240226,132600,83714724,399,399,399,399,0
|
|
20240226,132500,83714724,399,399,399,399,0
|
|
20240226,132400,83714724,399,399,399,399,849
|
|
20240226,132300,83375973,399,399,399,399,882
|
|
20240226,132200,83024055,399,399,399,399,0
|
|
20240226,132100,83024055,399,399,399,399,0
|
|
20240226,132000,83024055,399,399,399,399,0
|
|
20240226,131900,83024055,399,399,399,399,0
|
|
20240226,131800,83024055,399,399,399,399,0
|
|
20240226,131700,83024055,399,399,399,399,0
|
|
20240226,131600,83024055,399,399,399,399,0
|
|
20240226,131500,83024055,399,399,399,399,0
|
|
20240226,131400,83024055,399,399,399,399,2
|
|
20240226,131300,83023257,398,398,398,398,0
|
|
20240226,131200,83023257,398,398,398,398,0
|
|
20240226,131100,83023257,398,398,398,398,1
|
|
20240226,131000,83022859,398,398,398,398,0
|
|
20240226,130900,83022859,398,398,398,398,0
|
|
20240226,130800,83022859,398,398,398,398,0
|
|
20240226,130700,83022859,398,398,398,398,10
|
|
20240226,130600,83018879,398,398,398,398,0
|
|
20240226,130500,83018879,398,398,398,398,0
|
|
20240226,130400,83018879,398,398,398,398,800
|
|
20240226,130300,82700479,398,398,398,398,0
|
|
20240226,130200,82700479,398,398,398,398,635
|
|
20240226,130100,82447749,398,398,398,398,0
|
|
20240226,130000,82447749,398,398,398,398,200
|
|
20240226,125900,82368149,397,397,397,397,0
|
|
20240226,125800,82368149,397,398,398,397,165
|
|
20240226,125700,82302642,399,399,399,399,5
|
|
20240226,125600,82300647,399,399,399,399,0
|
|
20240226,125500,82300647,399,399,399,399,0
|
|
20240226,125400,82300647,399,399,399,399,0
|
|
20240226,125300,82300647,399,399,399,399,0
|
|
20240226,125200,82300647,399,399,399,399,2
|
|
20240226,125100,82299849,397,397,397,397,0
|
|
20240226,125000,82299849,397,397,397,397,0
|
|
20240226,124900,82299849,397,397,397,397,5
|
|
20240226,124800,82297864,397,397,397,397,0
|
|
20240226,124700,82297864,397,397,397,397,0
|
|
20240226,124600,82297864,397,397,397,397,0
|
|
20240226,124500,82297864,397,397,397,397,0
|
|
20240226,124400,82297864,397,397,397,397,0
|
|
20240226,124300,82297864,397,397,397,397,0
|
|
20240226,124200,82297864,397,397,397,397,0
|
|
20240226,124100,82297864,397,397,397,397,500
|
|
20240226,124000,82099364,397,397,397,397,10
|
|
20240226,123900,82095394,398,398,398,398,0
|
|
20240226,123800,82095394,398,398,398,398,0
|
|
20240226,123700,82095394,398,398,398,398,0
|
|
20240226,123600,82095394,398,398,398,398,7026
|
|
20240226,123500,79299046,398,398,398,398,0
|
|
20240226,123400,79299046,398,398,398,398,0
|
|
20240226,123300,79299046,398,398,398,398,0
|
|
20240226,123200,79299046,398,398,398,398,0
|
|
20240226,123100,79299046,398,398,398,398,0
|
|
20240226,123000,79299046,398,398,398,398,0
|
|
20240226,122900,79299046,398,398,398,398,2
|
|
20240226,122800,79298250,398,398,398,398,0
|
|
20240226,122700,79298250,398,398,398,398,5000
|
|
20240226,122600,77308250,397,397,397,397,0
|
|
20240226,122500,77308250,397,397,397,397,0
|
|
20240226,122400,77308250,397,397,397,397,0
|
|
20240226,122300,77308250,397,397,397,397,100
|
|
20240226,122200,77268550,397,397,397,397,0
|
|
20240226,122100,77268550,397,397,397,397,0
|
|
20240226,122000,77268550,397,397,397,397,0
|
|
20240226,121900,77268550,397,397,397,397,0
|
|
20240226,121800,77268550,397,397,397,397,1003
|
|
20240226,121700,76870359,396,396,396,396,0
|
|
20240226,121600,76870359,396,396,396,396,0
|
|
20240226,121500,76870359,396,396,396,396,0
|
|
20240226,121400,76870359,396,396,396,396,0
|
|
20240226,121300,76870359,396,396,396,396,210
|
|
20240226,121200,76787199,398,397,398,397,2537
|
|
20240226,121100,75778613,398,398,398,398,0
|
|
20240226,121000,75778613,398,398,398,398,0
|
|
20240226,120900,75778613,398,398,398,398,0
|
|
20240226,120800,75778613,398,398,398,398,0
|
|
20240226,120700,75778613,398,398,398,398,1
|
|
20240226,120600,75778215,398,398,398,398,160
|
|
20240226,120500,75714535,398,398,398,398,1000
|
|
20240226,120400,75316535,398,398,398,398,0
|
|
20240226,120300,75316535,398,398,398,398,4
|
|
20240226,120200,75314943,398,398,398,398,0
|
|
20240226,120100,75314943,398,398,398,398,0
|
|
20240226,120000,75314943,398,398,398,398,20
|
|
20240226,115900,75306983,398,398,398,398,1
|
|
20240226,115800,75306585,398,398,398,398,10
|
|
20240226,115700,75302605,398,398,398,398,1
|
|
20240226,115600,75302207,395,395,395,395,0
|
|
20240226,115500,75302207,395,395,395,395,0
|
|
20240226,115400,75302207,395,395,395,395,0
|
|
20240226,115300,75302207,395,398,398,395,13949
|
|
20240226,115200,69776334,401,401,401,401,0
|
|
20240226,115100,69776334,401,401,401,401,1
|
|
20240226,115000,69775933,401,401,401,401,0
|
|
20240226,114900,69775933,401,401,401,401,0
|
|
20240226,114800,69775933,401,401,401,401,0
|
|
20240226,114700,69775933,401,401,401,401,0
|
|
20240226,114600,69775933,401,401,401,401,12
|
|
20240226,114500,69771121,401,401,401,401,0
|
|
20240226,114400,69771121,401,401,401,401,3
|
|
20240226,114300,69769918,400,400,400,400,13166
|
|
20240226,114200,64503518,400,400,400,400,0
|
|
20240226,114100,64503518,400,400,400,400,0
|
|
20240226,114000,64503518,400,400,400,400,0
|
|
20240226,113900,64503518,400,400,400,400,17
|
|
20240226,113800,64496718,400,398,400,398,47000
|
|
20240226,113700,45767036,398,398,398,398,1
|
|
20240226,113600,45766638,398,398,398,398,0
|
|
20240226,113500,45766638,398,398,398,398,0
|
|
20240226,113400,45766638,398,398,398,398,0
|
|
20240226,113300,45766638,398,398,398,398,0
|
|
20240226,113200,45766638,398,398,398,398,0
|
|
20240226,113100,45766638,398,398,398,398,0
|
|
20240226,113000,45766638,398,398,398,398,0
|
|
20240226,112900,45766638,398,398,398,398,0
|
|
20240226,112800,45766638,398,398,398,398,0
|
|
20240226,112700,45766638,398,398,398,398,1
|
|
20240226,112600,45766240,396,396,396,396,3200
|
|
20240226,112500,44499040,396,396,396,396,60
|
|
20240226,112400,44475280,397,397,397,397,0
|
|
20240226,112300,44475280,397,398,398,397,127
|
|
20240226,112200,44424853,398,398,398,398,0
|
|
20240226,112100,44424853,398,398,398,398,50
|
|
20240226,112000,44404953,398,398,398,398,2
|
|
20240226,111900,44404157,398,398,398,398,138
|
|
20240226,111800,44349233,399,399,399,399,10
|
|
20240226,111700,44345243,398,398,398,398,2556
|
|
20240226,111600,43327955,398,398,398,398,4
|
|
20240226,111500,43326363,398,398,398,398,0
|
|
20240226,111400,43326363,398,398,398,398,0
|
|
20240226,111300,43326363,398,398,398,398,7404
|
|
20240226,111200,40379571,398,398,398,398,0
|
|
20240226,111100,40379571,398,398,398,398,0
|
|
20240226,111000,40379571,398,398,398,398,6
|
|
20240226,110900,40377183,396,396,396,396,0
|
|
20240226,110800,40377183,396,396,396,396,0
|
|
20240226,110700,40377183,396,396,396,396,0
|
|
20240226,110600,40377183,396,396,396,396,0
|
|
20240226,110500,40377183,396,396,396,396,0
|
|
20240226,110400,40377183,396,396,396,396,0
|
|
20240226,110300,40377183,396,396,396,396,0
|
|
20240226,110200,40377183,396,396,396,396,0
|
|
20240226,110100,40377183,396,396,396,396,0
|
|
20240226,110000,40377183,396,396,396,396,0
|
|
20240226,105900,40377183,396,396,396,396,0
|
|
20240226,105800,40377183,396,396,396,396,0
|
|
20240226,105700,40377183,396,396,396,396,0
|
|
20240226,105600,40377183,396,396,396,396,0
|
|
20240226,105500,40377183,396,396,396,396,0
|
|
20240226,105400,40377183,396,396,396,396,0
|
|
20240226,105300,40377183,396,396,396,396,0
|
|
20240226,105200,40377183,396,396,396,396,0
|
|
20240226,105100,40377183,396,396,396,396,0
|
|
20240226,105000,40377183,396,396,396,396,19
|
|
20240226,104900,40369659,397,397,397,397,0
|
|
20240226,104800,40369659,397,397,397,397,0
|
|
20240226,104700,40369659,397,397,397,397,20860
|
|
20240226,104600,32088239,398,398,398,398,1
|
|
20240226,104500,32087841,398,398,398,398,0
|
|
20240226,104400,32087841,398,398,398,398,0
|
|
20240226,104300,32087841,398,398,398,398,0
|
|
20240226,104200,32087841,398,398,398,398,0
|
|
20240226,104100,32087841,398,398,398,398,3
|
|
20240226,104000,32086647,398,398,398,398,77
|
|
20240226,103900,32056001,398,398,398,398,500
|
|
20240226,103800,31857001,397,397,397,397,0
|
|
20240226,103700,31857001,397,397,397,397,12
|
|
20240226,103600,31852237,397,397,397,397,2000
|
|
20240226,103500,31058237,398,398,398,398,30
|
|
20240226,103400,31046297,398,397,398,397,5001
|
|
20240226,103300,29060899,398,398,398,398,0
|
|
20240226,103200,29060899,398,398,398,398,80
|
|
20240226,103100,29029059,399,399,399,399,0
|
|
20240226,103000,29029059,399,399,399,399,0
|
|
20240226,102900,29029059,399,399,399,399,0
|
|
20240226,102800,29029059,399,399,399,399,10
|
|
20240226,102700,29025069,398,398,398,398,300
|
|
20240226,102600,28905669,397,397,397,397,0
|
|
20240226,102500,28905669,397,397,397,397,0
|
|
20240226,102400,28905669,397,398,398,397,50
|
|
20240226,102300,28885800,399,399,399,399,0
|
|
20240226,102200,28885800,399,399,399,399,15
|
|
20240226,102100,28879815,399,399,399,399,0
|
|
20240226,102000,28879815,399,399,399,399,0
|
|
20240226,101900,28879815,399,399,399,399,10
|
|
20240226,101800,28875825,399,399,399,399,0
|
|
20240226,101700,28875825,399,399,399,399,0
|
|
20240226,101600,28875825,399,399,399,399,0
|
|
20240226,101500,28875825,399,399,399,399,0
|
|
20240226,101400,28875825,399,398,399,398,49
|
|
20240226,101300,28856322,397,397,397,397,0
|
|
20240226,101200,28856322,397,397,397,397,0
|
|
20240226,101100,28856322,397,397,397,397,0
|
|
20240226,101000,28856322,397,397,397,397,0
|
|
20240226,100900,28856322,397,399,399,397,101
|
|
20240226,100800,28816025,399,399,399,399,5
|
|
20240226,100700,28814030,396,398,398,396,1254
|
|
20240226,100600,28316249,399,399,399,399,0
|
|
20240226,100500,28316249,399,399,399,399,0
|
|
20240226,100400,28316249,399,398,399,398,30
|
|
20240226,100300,28304299,397,397,397,397,0
|
|
20240226,100200,28304299,397,397,397,397,0
|
|
20240226,100100,28304299,397,397,397,397,0
|
|
20240226,100000,28304299,397,398,398,397,14
|
|
20240226,095900,28298738,398,398,398,398,0
|
|
20240226,095800,28298738,398,398,398,398,0
|
|
20240226,095700,28298738,398,398,398,398,10
|
|
20240226,095600,28294758,398,398,398,398,0
|
|
20240226,095500,28294758,398,399,399,398,1113
|
|
20240226,095400,27851755,399,399,399,399,26
|
|
20240226,095300,27841381,399,399,399,399,0
|
|
20240226,095200,27841381,399,399,399,399,0
|
|
20240226,095100,27841381,399,399,399,399,0
|
|
20240226,095000,27841381,399,399,399,399,0
|
|
20240226,094900,27841381,399,399,399,399,0
|
|
20240226,094800,27841381,399,399,399,399,3
|
|
20240226,094700,27840184,399,399,399,399,0
|
|
20240226,094600,27840184,399,399,399,399,4
|
|
20240226,094500,27838588,399,399,399,399,1
|
|
20240226,094400,27838189,399,399,399,399,76
|
|
20240226,094300,27807865,399,399,399,399,130
|
|
20240226,094200,27755995,399,399,399,399,2
|
|
20240226,094100,27755197,398,398,398,398,1500
|
|
20240226,094000,27158197,396,396,396,396,0
|
|
20240226,093900,27158197,396,396,396,396,0
|
|
20240226,093800,27158197,396,396,396,396,0
|
|
20240226,093700,27158197,396,396,396,396,0
|
|
20240226,093600,27158197,396,396,396,396,579
|
|
20240226,093500,26928913,396,396,396,396,13852
|
|
20240226,093400,21443521,396,396,396,396,201
|
|
20240226,093300,21363925,395,395,395,395,0
|
|
20240226,093200,21363925,395,395,395,395,305
|
|
20240226,093100,21243450,396,396,396,396,600
|
|
20240226,093000,21005850,396,396,396,396,275
|
|
20240226,092900,20896950,394,394,394,394,0
|
|
20240226,092800,20896950,394,395,395,394,2040
|
|
20240226,092700,20093170,394,395,395,394,23
|
|
20240226,092600,20084088,395,396,396,395,7798
|
|
20240226,092500,17003806,397,397,397,397,0
|
|
20240226,092400,17003806,397,397,397,397,0
|
|
20240226,092300,17003806,397,397,397,397,0
|
|
20240226,092200,17003806,397,397,397,397,0
|
|
20240226,092100,17003806,397,395,398,395,3130
|
|
20240226,092000,15764068,395,396,396,395,18000
|
|
20240226,091900,8645267,396,397,397,396,2000
|
|
20240226,091800,7853146,396,396,396,396,0
|
|
20240226,091700,7853146,396,396,396,396,0
|
|
20240226,091600,7853146,396,397,397,396,1213
|
|
20240226,091500,7372781,397,397,397,397,3
|
|
20240226,091400,7371590,397,397,397,397,2208
|
|
20240226,091300,6495014,397,397,397,397,0
|
|
20240226,091200,6495014,397,397,397,397,510
|
|
20240226,091100,6292544,397,397,397,397,3000
|
|
20240226,091000,5101544,398,398,398,398,0
|
|
20240226,090900,5101544,398,398,398,398,0
|
|
20240226,090800,5101544,398,398,398,398,20
|
|
20240226,090700,5093584,398,398,398,398,31
|
|
20240226,090600,5081246,397,398,398,397,6841
|
|
20240226,090500,2365191,398,398,398,398,249
|
|
20240226,090400,2266089,398,398,398,398,100
|
|
20240226,090300,2226289,398,398,398,398,10
|
|
20240226,090200,2222309,400,399,400,397,3002
|
|
20240226,090100,1030160,399,399,399,399,0
|
|
20240226,090000,1030160,399,400,400,399,2578
|