627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192400,50751511,419,419,419,419,404
|
|
20240226,192300,50751511,419,419,419,419,0
|
|
20240226,192200,50751511,419,419,419,419,0
|
|
20240226,192100,50751511,419,419,419,419,0
|
|
20240226,192000,50751511,419,419,419,419,0
|
|
20240226,191900,50751511,419,419,419,419,0
|
|
20240226,191800,50751511,419,419,419,419,0
|
|
20240226,191700,50751511,419,419,419,419,0
|
|
20240226,191600,50751511,419,419,419,419,0
|
|
20240226,191500,50751511,419,419,419,419,0
|
|
20240226,191400,50751511,419,419,419,419,0
|
|
20240226,191300,50751511,419,419,419,419,0
|
|
20240226,191200,50751511,419,419,419,419,0
|
|
20240226,191100,50751511,419,419,419,419,0
|
|
20240226,191000,50751511,419,419,419,419,0
|
|
20240226,190900,50751511,419,419,419,419,0
|
|
20240226,190800,50751511,419,419,419,419,0
|
|
20240226,190700,50751511,419,419,419,419,0
|
|
20240226,190600,50751511,419,419,419,419,0
|
|
20240226,190500,50751511,419,419,419,419,0
|
|
20240226,190400,50751511,419,419,419,419,0
|
|
20240226,190300,50751511,419,419,419,419,0
|
|
20240226,190200,50751511,419,419,419,419,0
|
|
20240226,190100,50751511,419,419,419,419,0
|
|
20240226,190000,50751511,419,419,419,419,0
|
|
20240226,185900,50751511,419,419,419,419,0
|
|
20240226,185800,50751511,419,419,419,419,0
|
|
20240226,185700,50751511,419,419,419,419,0
|
|
20240226,185600,50751511,419,419,419,419,0
|
|
20240226,185500,50751511,419,419,419,419,0
|
|
20240226,185400,50751511,419,419,419,419,404
|
|
20240226,185300,50751511,419,419,419,419,0
|
|
20240226,185200,50751511,419,419,419,419,0
|
|
20240226,185100,50751511,419,419,419,419,0
|
|
20240226,185000,50751511,419,419,419,419,0
|
|
20240226,184900,50751511,419,419,419,419,0
|
|
20240226,184800,50751511,419,419,419,419,0
|
|
20240226,184700,50751511,419,419,419,419,0
|
|
20240226,184600,50751511,419,419,419,419,0
|
|
20240226,184500,50751511,419,419,419,419,0
|
|
20240226,184400,50751511,419,419,419,419,0
|
|
20240226,184300,50751511,419,419,419,419,0
|
|
20240226,184200,50751511,419,419,419,419,0
|
|
20240226,184100,50751511,419,419,419,419,0
|
|
20240226,184000,50751511,419,419,419,419,0
|
|
20240226,183900,50751511,419,419,419,419,0
|
|
20240226,183800,50751511,419,419,419,419,0
|
|
20240226,183700,50751511,419,419,419,419,0
|
|
20240226,183600,50751511,419,419,419,419,0
|
|
20240226,183500,50751511,419,419,419,419,0
|
|
20240226,183400,50751511,419,419,419,419,0
|
|
20240226,183300,50751511,419,419,419,419,0
|
|
20240226,183200,50751511,419,419,419,419,0
|
|
20240226,183100,50751511,419,419,419,419,0
|
|
20240226,183000,50751511,419,419,419,419,0
|
|
20240226,182900,50751511,419,419,419,419,0
|
|
20240226,182800,50751511,419,419,419,419,0
|
|
20240226,182700,50751511,419,419,419,419,0
|
|
20240226,182600,50751511,419,419,419,419,0
|
|
20240226,182500,50751511,419,419,419,419,0
|
|
20240226,182400,50751511,419,419,419,419,404
|
|
20240226,182300,50751511,419,419,419,419,0
|
|
20240226,182200,50751511,419,419,419,419,0
|
|
20240226,182100,50751511,419,419,419,419,0
|
|
20240226,182000,50751511,419,419,419,419,0
|
|
20240226,181900,50751511,419,419,419,419,0
|
|
20240226,181800,50751511,419,419,419,419,0
|
|
20240226,181700,50751511,419,419,419,419,0
|
|
20240226,181600,50751511,419,419,419,419,0
|
|
20240226,181500,50751511,419,419,419,419,0
|
|
20240226,181400,50751511,419,419,419,419,0
|
|
20240226,181300,50751511,419,419,419,419,0
|
|
20240226,181200,50751511,419,419,419,419,0
|
|
20240226,181100,50751511,419,419,419,419,0
|
|
20240226,181000,50751511,419,419,419,419,0
|
|
20240226,180900,50751511,419,419,419,419,0
|
|
20240226,180800,50751511,419,419,419,419,0
|
|
20240226,180700,50751511,419,419,419,419,0
|
|
20240226,180600,50751511,419,419,419,419,0
|
|
20240226,180500,50751511,419,419,419,419,0
|
|
20240226,180400,50751511,419,419,419,419,0
|
|
20240226,180300,50751511,419,419,419,419,0
|
|
20240226,180200,50751511,419,419,419,419,0
|
|
20240226,180100,50751511,419,419,419,419,0
|
|
20240226,180000,50751511,419,419,419,419,0
|
|
20240226,175900,50751511,419,419,419,419,0
|
|
20240226,175800,50751511,419,419,419,419,0
|
|
20240226,175700,50751511,419,419,419,419,0
|
|
20240226,175600,50751511,419,419,419,419,0
|
|
20240226,175500,50751511,419,419,419,419,0
|
|
20240226,175400,50751511,419,419,419,419,404
|
|
20240226,175300,50751511,419,419,419,419,0
|
|
20240226,175200,50751511,419,419,419,419,0
|
|
20240226,175100,50751511,419,419,419,419,0
|
|
20240226,175000,50751511,419,419,419,419,0
|
|
20240226,174900,50751511,419,419,419,419,0
|
|
20240226,174800,50751511,419,419,419,419,0
|
|
20240226,174700,50751511,419,419,419,419,0
|
|
20240226,174600,50751511,419,419,419,419,0
|
|
20240226,174500,50751511,419,419,419,419,0
|
|
20240226,174400,50751511,419,419,419,419,0
|
|
20240226,174300,50751511,419,419,419,419,0
|
|
20240226,174200,50751511,419,419,419,419,0
|
|
20240226,174100,50751511,419,419,419,419,0
|
|
20240226,174000,50751511,419,419,419,419,0
|
|
20240226,173900,50751511,419,419,419,419,0
|
|
20240226,173800,50751511,419,419,419,419,0
|
|
20240226,173700,50751511,419,419,419,419,0
|
|
20240226,173600,50751511,419,419,419,419,0
|
|
20240226,173500,50751511,419,419,419,419,0
|
|
20240226,173400,50751511,419,419,419,419,0
|
|
20240226,173300,50751511,419,419,419,419,0
|
|
20240226,173200,50751511,419,419,419,419,0
|
|
20240226,173100,50751511,419,419,419,419,0
|
|
20240226,173000,50751511,419,419,419,419,0
|
|
20240226,172900,50751511,419,419,419,419,0
|
|
20240226,172800,50751511,419,419,419,419,0
|
|
20240226,172700,50751511,419,419,419,419,0
|
|
20240226,172600,50751511,419,419,419,419,0
|
|
20240226,172500,50751511,419,419,419,419,0
|
|
20240226,172400,50751511,419,419,419,419,404
|
|
20240226,172300,50751511,419,419,419,419,0
|
|
20240226,172200,50751511,419,419,419,419,0
|
|
20240226,172100,50751511,419,419,419,419,0
|
|
20240226,172000,50751511,419,419,419,419,0
|
|
20240226,171900,50751511,419,419,419,419,0
|
|
20240226,171800,50751511,419,419,419,419,0
|
|
20240226,171700,50751511,419,419,419,419,0
|
|
20240226,171600,50751511,419,419,419,419,0
|
|
20240226,171500,50751511,419,419,419,419,0
|
|
20240226,171400,50751511,419,419,419,419,0
|
|
20240226,171300,50751511,419,419,419,419,0
|
|
20240226,171200,50751511,419,419,419,419,0
|
|
20240226,171100,50751511,419,419,419,419,0
|
|
20240226,171000,50751511,419,419,419,419,0
|
|
20240226,170900,50751511,419,419,419,419,0
|
|
20240226,170800,50751511,419,419,419,419,0
|
|
20240226,170700,50751511,419,419,419,419,0
|
|
20240226,170600,50751511,419,419,419,419,0
|
|
20240226,170500,50751511,419,419,419,419,0
|
|
20240226,170400,50751511,419,419,419,419,0
|
|
20240226,170300,50751511,419,419,419,419,0
|
|
20240226,170200,50751511,419,419,419,419,0
|
|
20240226,170100,50751511,419,419,419,419,0
|
|
20240226,170000,50751511,419,419,419,419,0
|
|
20240226,165900,50751511,419,419,419,419,0
|
|
20240226,165800,50751511,419,419,419,419,0
|
|
20240226,165700,50751511,419,419,419,419,0
|
|
20240226,165600,50751511,419,419,419,419,0
|
|
20240226,165500,50751511,419,419,419,419,0
|
|
20240226,165400,50751511,419,419,419,419,404
|
|
20240226,165300,50751511,419,419,419,419,0
|
|
20240226,165200,50751511,419,419,419,419,0
|
|
20240226,165100,50751511,419,419,419,419,0
|
|
20240226,165000,50751511,419,419,419,419,0
|
|
20240226,164900,50751511,419,419,419,419,0
|
|
20240226,164800,50751511,419,419,419,419,0
|
|
20240226,164700,50751511,419,419,419,419,0
|
|
20240226,164600,50751511,419,419,419,419,0
|
|
20240226,164500,50751511,419,419,419,419,0
|
|
20240226,164400,50751511,419,419,419,419,0
|
|
20240226,164300,50751511,419,419,419,419,0
|
|
20240226,164200,50751511,419,419,419,419,0
|
|
20240226,164100,50751511,419,419,419,419,0
|
|
20240226,164000,50751511,419,419,419,419,0
|
|
20240226,163900,50751511,419,419,419,419,0
|
|
20240226,163800,50751511,419,419,419,419,0
|
|
20240226,163700,50751511,419,419,419,419,0
|
|
20240226,163600,50751511,419,419,419,419,0
|
|
20240226,163500,50751511,419,419,419,419,0
|
|
20240226,163400,50751511,419,419,419,419,0
|
|
20240226,163300,50751511,419,419,419,419,0
|
|
20240226,163200,50751511,419,419,419,419,0
|
|
20240226,163100,50751511,419,419,419,419,0
|
|
20240226,163000,50751511,419,419,419,419,0
|
|
20240226,162900,50751511,419,419,419,419,0
|
|
20240226,162800,50751511,419,419,419,419,0
|
|
20240226,162700,50751511,419,419,419,419,0
|
|
20240226,162600,50751511,419,419,419,419,0
|
|
20240226,162500,50751511,419,419,419,419,0
|
|
20240226,162400,50751511,419,419,419,419,404
|
|
20240226,162300,50751511,419,419,419,419,0
|
|
20240226,162200,50751511,419,419,419,419,0
|
|
20240226,162100,50751511,419,419,419,419,0
|
|
20240226,162000,50751511,419,419,419,419,0
|
|
20240226,161900,50751511,419,419,419,419,0
|
|
20240226,161800,50751511,419,419,419,419,0
|
|
20240226,161700,50751511,419,419,419,419,0
|
|
20240226,161600,50751511,419,419,419,419,0
|
|
20240226,161500,50751511,419,419,419,419,0
|
|
20240226,161400,50751511,419,419,419,419,0
|
|
20240226,161300,50751511,419,419,419,419,0
|
|
20240226,161200,50751511,419,419,419,419,0
|
|
20240226,161100,50751511,419,419,419,419,0
|
|
20240226,161000,50751511,419,419,419,419,0
|
|
20240226,160900,50751511,419,419,419,419,0
|
|
20240226,160800,50751511,419,419,419,419,0
|
|
20240226,160700,50751511,419,419,419,419,0
|
|
20240226,160600,50751511,419,419,419,419,0
|
|
20240226,160500,50751511,419,419,419,419,0
|
|
20240226,160400,50751511,419,419,419,419,0
|
|
20240226,160300,50751511,419,419,419,419,0
|
|
20240226,160200,50751511,419,419,419,419,0
|
|
20240226,160100,50751511,419,419,419,419,0
|
|
20240226,160000,50751511,419,419,419,419,0
|
|
20240226,155900,50751511,419,419,419,419,0
|
|
20240226,155800,50751511,419,419,419,419,0
|
|
20240226,155700,50751511,419,419,419,419,0
|
|
20240226,155600,50751511,419,419,419,419,0
|
|
20240226,155500,50751511,419,419,419,419,0
|
|
20240226,155400,50751511,419,419,419,419,404
|
|
20240226,155300,50751511,419,419,419,419,0
|
|
20240226,155200,50751511,419,419,419,419,0
|
|
20240226,155100,50751511,419,419,419,419,0
|
|
20240226,155000,50751511,419,419,419,419,0
|
|
20240226,154900,50751511,419,419,419,419,0
|
|
20240226,154800,50751511,419,419,419,419,0
|
|
20240226,154700,50751511,419,419,419,419,0
|
|
20240226,154600,50751511,419,419,419,419,0
|
|
20240226,154500,50751511,419,419,419,419,0
|
|
20240226,154400,50751511,419,419,419,419,0
|
|
20240226,154300,50751511,419,419,419,419,0
|
|
20240226,154200,50751511,419,419,419,419,0
|
|
20240226,154100,50751511,419,419,419,419,0
|
|
20240226,154000,50751511,419,419,419,419,0
|
|
20240226,153900,50751511,419,419,419,419,0
|
|
20240226,153800,50751511,419,419,419,419,0
|
|
20240226,153700,50751511,419,419,419,419,0
|
|
20240226,153600,50751511,419,419,419,419,0
|
|
20240226,153500,50751511,419,419,419,419,0
|
|
20240226,153400,50751511,419,419,419,419,0
|
|
20240226,153300,50751511,419,419,419,419,0
|
|
20240226,153200,50751511,419,419,419,419,0
|
|
20240226,153100,50751511,419,419,419,419,0
|
|
20240226,153000,50751511,419,419,419,419,404
|
|
20240226,152900,50582235,419,419,419,419,0
|
|
20240226,152800,50582235,419,419,419,419,0
|
|
20240226,152700,50582235,419,419,419,419,0
|
|
20240226,152600,50582235,419,419,419,419,0
|
|
20240226,152500,50582235,419,419,419,419,0
|
|
20240226,152400,50582235,419,419,419,419,0
|
|
20240226,152300,50582235,419,419,419,419,0
|
|
20240226,152200,50582235,419,419,419,419,0
|
|
20240226,152100,50582235,419,419,419,419,0
|
|
20240226,152000,50582235,419,419,419,419,0
|
|
20240226,151900,50582235,419,419,419,419,0
|
|
20240226,151800,50582235,419,419,419,419,201
|
|
20240226,151700,50498016,419,419,419,419,0
|
|
20240226,151600,50498016,419,419,419,419,603
|
|
20240226,151500,50245359,419,419,419,419,3
|
|
20240226,151400,50244102,420,420,420,420,500
|
|
20240226,151300,50034102,420,420,420,420,0
|
|
20240226,151200,50034102,420,420,420,420,12
|
|
20240226,151100,50029062,419,419,420,419,1122
|
|
20240226,151000,49558932,419,419,419,419,12
|
|
20240226,150900,49553904,420,420,420,420,0
|
|
20240226,150800,49553904,420,420,420,420,0
|
|
20240226,150700,49553904,420,420,420,420,209
|
|
20240226,150600,49466124,420,420,420,420,23
|
|
20240226,150500,49456464,420,420,420,420,0
|
|
20240226,150400,49456464,420,420,420,420,0
|
|
20240226,150300,49456464,420,420,420,420,0
|
|
20240226,150200,49456464,420,420,420,420,0
|
|
20240226,150100,49456464,420,420,420,420,0
|
|
20240226,150000,49456464,420,420,420,420,0
|
|
20240226,145900,49456464,420,420,420,420,2
|
|
20240226,145800,49455624,420,420,420,420,0
|
|
20240226,145700,49455624,420,420,420,420,0
|
|
20240226,145600,49455624,420,420,420,420,0
|
|
20240226,145500,49455624,420,420,420,420,0
|
|
20240226,145400,49455624,420,420,420,420,0
|
|
20240226,145300,49455624,420,420,420,420,0
|
|
20240226,145200,49455624,420,420,420,420,0
|
|
20240226,145100,49455624,420,418,420,418,16
|
|
20240226,145000,49448914,421,421,421,421,0
|
|
20240226,144900,49448914,421,421,421,421,0
|
|
20240226,144800,49448914,421,421,421,421,0
|
|
20240226,144700,49448914,421,421,421,421,0
|
|
20240226,144600,49448914,421,421,421,421,0
|
|
20240226,144500,49448914,421,421,421,421,0
|
|
20240226,144400,49448914,421,421,421,421,0
|
|
20240226,144300,49448914,421,421,421,421,0
|
|
20240226,144200,49448914,421,421,421,421,0
|
|
20240226,144100,49448914,421,421,421,421,0
|
|
20240226,144000,49448914,421,421,421,421,0
|
|
20240226,143900,49448914,421,421,421,421,0
|
|
20240226,143800,49448914,421,421,421,421,0
|
|
20240226,143700,49448914,421,421,421,421,0
|
|
20240226,143600,49448914,421,421,421,421,0
|
|
20240226,143500,49448914,421,421,421,421,0
|
|
20240226,143400,49448914,421,421,421,421,12
|
|
20240226,143300,49443862,421,421,421,421,0
|
|
20240226,143200,49443862,421,421,421,421,0
|
|
20240226,143100,49443862,421,421,421,421,0
|
|
20240226,143000,49443862,421,421,421,421,0
|
|
20240226,142900,49443862,421,421,421,421,0
|
|
20240226,142800,49443862,421,421,421,421,0
|
|
20240226,142700,49443862,421,421,421,421,0
|
|
20240226,142600,49443862,421,421,421,421,0
|
|
20240226,142500,49443862,421,421,421,421,3
|
|
20240226,142400,49442599,421,421,421,421,0
|
|
20240226,142300,49442599,421,421,421,421,0
|
|
20240226,142200,49442599,421,421,421,421,0
|
|
20240226,142100,49442599,421,421,421,421,0
|
|
20240226,142000,49442599,421,421,421,421,0
|
|
20240226,141900,49442599,421,421,421,421,0
|
|
20240226,141800,49442599,421,421,421,421,0
|
|
20240226,141700,49442599,421,421,421,421,0
|
|
20240226,141600,49442599,421,421,421,421,0
|
|
20240226,141500,49442599,421,421,421,421,22
|
|
20240226,141400,49433337,421,421,421,421,0
|
|
20240226,141300,49433337,421,421,421,421,0
|
|
20240226,141200,49433337,421,421,421,421,0
|
|
20240226,141100,49433337,421,421,421,421,1
|
|
20240226,141000,49432916,420,420,420,420,986
|
|
20240226,140900,49018796,420,419,420,419,187
|
|
20240226,140800,48940429,419,418,419,418,11341
|
|
20240226,140700,44199184,418,416,418,416,8957
|
|
20240226,140600,40465043,416,416,416,416,12
|
|
20240226,140500,40460051,416,416,416,416,40
|
|
20240226,140400,40443411,416,416,416,416,0
|
|
20240226,140300,40443411,416,417,417,416,9008
|
|
20240226,140200,36695080,418,418,418,418,0
|
|
20240226,140100,36695080,418,418,418,418,0
|
|
20240226,140000,36695080,418,418,418,418,19
|
|
20240226,135900,36687138,417,417,417,417,0
|
|
20240226,135800,36687138,417,417,417,417,1000
|
|
20240226,135700,36270138,417,417,417,417,600
|
|
20240226,135600,36019938,418,418,418,418,0
|
|
20240226,135500,36019938,418,418,418,418,0
|
|
20240226,135400,36019938,418,418,418,418,0
|
|
20240226,135300,36019938,418,418,418,418,0
|
|
20240226,135200,36019938,418,418,418,418,0
|
|
20240226,135100,36019938,418,418,418,418,0
|
|
20240226,135000,36019938,418,418,418,418,0
|
|
20240226,134900,36019938,418,418,418,418,0
|
|
20240226,134800,36019938,418,418,418,418,0
|
|
20240226,134700,36019938,418,418,418,418,2
|
|
20240226,134600,36019102,418,418,418,418,1
|
|
20240226,134500,36018684,416,416,416,416,0
|
|
20240226,134400,36018684,416,416,416,416,0
|
|
20240226,134300,36018684,416,416,416,416,200
|
|
20240226,134200,35935484,418,418,418,418,0
|
|
20240226,134100,35935484,418,418,418,418,32
|
|
20240226,134000,35922108,418,418,418,418,296
|
|
20240226,133900,35798380,418,418,418,418,1
|
|
20240226,133800,35797962,419,418,419,418,21
|
|
20240226,133700,35789164,419,418,419,418,302
|
|
20240226,133600,35662628,416,416,416,416,371
|
|
20240226,133500,35508292,416,416,416,416,880
|
|
20240226,133400,35142212,416,416,416,416,2941
|
|
20240226,133300,33918756,416,416,416,416,540
|
|
20240226,133200,33694116,416,416,416,415,11887
|
|
20240226,133100,28758124,417,417,417,417,100
|
|
20240226,133000,28716424,418,418,418,418,5002
|
|
20240226,132900,26625588,419,419,419,419,0
|
|
20240226,132800,26625588,419,419,419,419,42
|
|
20240226,132700,26607990,421,421,421,421,0
|
|
20240226,132600,26607990,421,417,421,417,1164
|
|
20240226,132500,26122598,417,418,418,417,192
|
|
20240226,132400,26042532,420,420,420,420,4
|
|
20240226,132300,26040852,421,421,421,421,1
|
|
20240226,132200,26040431,417,418,418,417,3118
|
|
20240226,132100,24739909,419,420,420,419,2087
|
|
20240226,132000,23865364,420,420,420,420,0
|
|
20240226,131900,23865364,420,420,420,420,2526
|
|
20240226,131800,22804444,420,421,421,420,2356
|
|
20240226,131700,21813907,423,423,423,423,0
|
|
20240226,131600,21813907,423,423,423,423,2
|
|
20240226,131500,21813061,424,424,424,424,0
|
|
20240226,131400,21813061,424,424,424,424,0
|
|
20240226,131300,21813061,424,424,424,424,0
|
|
20240226,131200,21813061,424,424,424,424,0
|
|
20240226,131100,21813061,424,424,424,424,0
|
|
20240226,131000,21813061,424,424,424,424,0
|
|
20240226,130900,21813061,424,424,424,424,0
|
|
20240226,130800,21813061,424,424,424,424,0
|
|
20240226,130700,21813061,424,424,424,424,0
|
|
20240226,130600,21813061,424,424,424,424,0
|
|
20240226,130500,21813061,424,424,424,424,0
|
|
20240226,130400,21813061,424,424,424,424,0
|
|
20240226,130300,21813061,424,424,424,424,0
|
|
20240226,130200,21813061,424,424,424,424,0
|
|
20240226,130100,21813061,424,424,424,424,0
|
|
20240226,130000,21813061,424,424,424,424,0
|
|
20240226,125900,21813061,424,424,424,424,1
|
|
20240226,125800,21812637,422,422,422,422,496
|
|
20240226,125700,21603325,422,422,422,422,4
|
|
20240226,125600,21601637,423,423,423,423,0
|
|
20240226,125500,21601637,423,423,423,423,0
|
|
20240226,125400,21601637,423,423,423,423,0
|
|
20240226,125300,21601637,423,423,423,423,0
|
|
20240226,125200,21601637,423,423,423,423,0
|
|
20240226,125100,21601637,423,423,423,423,0
|
|
20240226,125000,21601637,423,423,423,423,0
|
|
20240226,124900,21601637,423,423,423,423,0
|
|
20240226,124800,21601637,423,423,423,423,0
|
|
20240226,124700,21601637,423,423,423,423,0
|
|
20240226,124600,21601637,423,423,423,423,0
|
|
20240226,124500,21601637,423,423,423,423,0
|
|
20240226,124400,21601637,423,423,423,423,595
|
|
20240226,124300,21349952,423,423,423,423,6
|
|
20240226,124200,21347414,424,424,424,424,0
|
|
20240226,124100,21347414,424,424,424,424,200
|
|
20240226,124000,21262614,424,424,424,424,200
|
|
20240226,123900,21177814,423,423,423,423,0
|
|
20240226,123800,21177814,423,423,423,423,0
|
|
20240226,123700,21177814,423,423,423,423,0
|
|
20240226,123600,21177814,423,423,423,423,0
|
|
20240226,123500,21177814,423,423,423,423,0
|
|
20240226,123400,21177814,423,423,423,423,0
|
|
20240226,123300,21177814,423,423,423,423,0
|
|
20240226,123200,21177814,423,423,423,423,100
|
|
20240226,123100,21135514,423,423,423,423,0
|
|
20240226,123000,21135514,423,423,423,423,92
|
|
20240226,122900,21096598,423,423,423,423,0
|
|
20240226,122800,21096598,423,423,423,423,0
|
|
20240226,122700,21096598,423,423,423,423,0
|
|
20240226,122600,21096598,423,423,423,423,0
|
|
20240226,122500,21096598,423,423,423,423,34
|
|
20240226,122400,21082216,423,423,423,423,0
|
|
20240226,122300,21082216,423,423,423,423,0
|
|
20240226,122200,21082216,423,423,423,423,17
|
|
20240226,122100,21075025,423,423,423,423,0
|
|
20240226,122000,21075025,423,423,423,423,0
|
|
20240226,121900,21075025,423,423,423,423,0
|
|
20240226,121800,21075025,423,423,423,423,1
|
|
20240226,121700,21074602,423,423,423,423,0
|
|
20240226,121600,21074602,423,423,423,423,0
|
|
20240226,121500,21074602,423,423,423,423,0
|
|
20240226,121400,21074602,423,423,423,423,0
|
|
20240226,121300,21074602,423,423,423,423,0
|
|
20240226,121200,21074602,423,423,423,423,0
|
|
20240226,121100,21074602,423,423,423,423,2
|
|
20240226,121000,21073756,424,424,424,424,0
|
|
20240226,120900,21073756,424,424,424,424,0
|
|
20240226,120800,21073756,424,424,424,424,0
|
|
20240226,120700,21073756,424,424,424,424,0
|
|
20240226,120600,21073756,424,424,424,424,0
|
|
20240226,120500,21073756,424,423,424,423,4
|
|
20240226,120400,21072063,423,422,423,422,11
|
|
20240226,120300,21067413,421,421,421,421,234
|
|
20240226,120200,20968899,421,421,421,421,0
|
|
20240226,120100,20968899,421,421,421,421,0
|
|
20240226,120000,20968899,421,421,421,421,0
|
|
20240226,115900,20968899,421,421,421,421,241
|
|
20240226,115800,20867438,421,421,421,421,1
|
|
20240226,115700,20867017,425,425,425,425,0
|
|
20240226,115600,20867017,425,425,425,425,0
|
|
20240226,115500,20867017,425,425,425,425,0
|
|
20240226,115400,20867017,425,425,425,425,0
|
|
20240226,115300,20867017,425,425,425,425,0
|
|
20240226,115200,20867017,425,425,425,425,0
|
|
20240226,115100,20867017,425,421,425,421,350
|
|
20240226,115000,20719630,425,425,425,425,0
|
|
20240226,114900,20719630,425,425,425,425,0
|
|
20240226,114800,20719630,425,425,425,425,0
|
|
20240226,114700,20719630,425,425,425,425,0
|
|
20240226,114600,20719630,425,425,425,425,0
|
|
20240226,114500,20719630,425,425,425,425,0
|
|
20240226,114400,20719630,425,425,425,425,0
|
|
20240226,114300,20719630,425,425,425,425,0
|
|
20240226,114200,20719630,425,425,425,425,224
|
|
20240226,114100,20624430,425,425,425,425,0
|
|
20240226,114000,20624430,425,425,425,425,0
|
|
20240226,113900,20624430,425,425,425,425,0
|
|
20240226,113800,20624430,425,425,425,425,0
|
|
20240226,113700,20624430,425,425,425,425,0
|
|
20240226,113600,20624430,425,425,425,425,0
|
|
20240226,113500,20624430,425,425,425,425,0
|
|
20240226,113400,20624430,425,425,425,425,0
|
|
20240226,113300,20624430,425,425,425,425,0
|
|
20240226,113200,20624430,425,425,425,425,0
|
|
20240226,113100,20624430,425,425,425,425,0
|
|
20240226,113000,20624430,425,425,425,425,0
|
|
20240226,112900,20624430,425,425,425,425,0
|
|
20240226,112800,20624430,425,425,425,425,0
|
|
20240226,112700,20624430,425,425,425,425,0
|
|
20240226,112600,20624430,425,425,425,425,0
|
|
20240226,112500,20624430,425,425,425,425,0
|
|
20240226,112400,20624430,425,425,425,425,1
|
|
20240226,112300,20624005,422,422,422,422,19
|
|
20240226,112200,20615987,423,424,424,423,7
|
|
20240226,112100,20613023,425,425,425,425,2
|
|
20240226,112000,20612173,425,424,425,424,100
|
|
20240226,111900,20569712,425,425,425,425,0
|
|
20240226,111800,20569712,425,425,425,425,0
|
|
20240226,111700,20569712,425,424,425,424,27
|
|
20240226,111600,20558263,420,422,422,420,359
|
|
20240226,111500,20407448,425,423,425,423,174
|
|
20240226,111400,20333838,423,423,423,423,0
|
|
20240226,111300,20333838,423,423,423,423,5
|
|
20240226,111200,20331723,423,423,423,423,0
|
|
20240226,111100,20331723,423,423,423,423,5
|
|
20240226,111000,20329608,425,424,425,424,34
|
|
20240226,110900,20315188,425,425,425,425,0
|
|
20240226,110800,20315188,425,424,425,424,504
|
|
20240226,110700,20101488,423,423,423,423,0
|
|
20240226,110600,20101488,423,423,423,423,12
|
|
20240226,110500,20096412,425,425,425,425,0
|
|
20240226,110400,20096412,425,424,425,424,101
|
|
20240226,110300,20053587,424,424,424,424,0
|
|
20240226,110200,20053587,424,424,424,424,0
|
|
20240226,110100,20053587,424,424,424,424,1
|
|
20240226,110000,20053163,425,424,425,424,300
|
|
20240226,105900,19925887,420,423,423,420,1000
|
|
20240226,105800,19505215,424,424,424,424,4
|
|
20240226,105700,19503519,425,425,425,425,0
|
|
20240226,105600,19503519,425,425,425,425,0
|
|
20240226,105500,19503519,425,425,425,425,0
|
|
20240226,105400,19503519,425,425,425,425,0
|
|
20240226,105300,19503519,425,425,425,425,0
|
|
20240226,105200,19503519,425,425,425,425,0
|
|
20240226,105100,19503519,425,425,425,425,0
|
|
20240226,105000,19503519,425,425,425,425,0
|
|
20240226,104900,19503519,425,425,425,425,0
|
|
20240226,104800,19503519,425,425,425,425,0
|
|
20240226,104700,19503519,425,425,425,425,0
|
|
20240226,104600,19503519,425,425,425,425,0
|
|
20240226,104500,19503519,425,425,425,425,0
|
|
20240226,104400,19503519,425,425,425,425,0
|
|
20240226,104300,19503519,425,425,425,425,850
|
|
20240226,104200,19142269,425,425,425,425,0
|
|
20240226,104100,19142269,425,425,425,425,93
|
|
20240226,104000,19102744,426,426,426,426,0
|
|
20240226,103900,19102744,426,426,426,426,0
|
|
20240226,103800,19102744,426,426,426,426,0
|
|
20240226,103700,19102744,426,426,426,426,4
|
|
20240226,103600,19101040,427,427,427,427,0
|
|
20240226,103500,19101040,427,427,427,427,0
|
|
20240226,103400,19101040,427,427,427,427,0
|
|
20240226,103300,19101040,427,426,427,426,1000
|
|
20240226,103200,18674046,427,427,427,427,0
|
|
20240226,103100,18674046,427,427,427,427,23
|
|
20240226,103000,18664225,427,427,427,427,0
|
|
20240226,102900,18664225,427,427,427,427,0
|
|
20240226,102800,18664225,427,427,427,427,0
|
|
20240226,102700,18664225,427,422,427,422,3000
|
|
20240226,102600,17388600,423,423,423,423,0
|
|
20240226,102500,17388600,423,423,423,423,0
|
|
20240226,102400,17388600,423,423,423,423,0
|
|
20240226,102300,17388600,423,423,423,423,0
|
|
20240226,102200,17388600,423,423,423,423,1
|
|
20240226,102100,17388177,422,422,422,422,0
|
|
20240226,102000,17388177,422,422,422,422,408
|
|
20240226,101900,17216001,422,422,422,422,0
|
|
20240226,101800,17216001,422,422,422,422,0
|
|
20240226,101700,17216001,422,422,422,422,0
|
|
20240226,101600,17216001,422,422,422,422,0
|
|
20240226,101500,17216001,422,422,422,422,0
|
|
20240226,101400,17216001,422,422,422,422,0
|
|
20240226,101300,17216001,422,422,422,422,0
|
|
20240226,101200,17216001,422,422,422,422,0
|
|
20240226,101100,17216001,422,422,422,422,0
|
|
20240226,101000,17216001,422,422,422,422,0
|
|
20240226,100900,17216001,422,422,422,422,6
|
|
20240226,100800,17213469,424,424,424,424,0
|
|
20240226,100700,17213469,424,424,424,424,0
|
|
20240226,100600,17213469,424,424,424,424,178
|
|
20240226,100500,17137997,424,423,425,423,332
|
|
20240226,100400,16997528,423,423,423,423,300
|
|
20240226,100300,16870628,423,423,423,423,0
|
|
20240226,100200,16870628,423,423,423,423,0
|
|
20240226,100100,16870628,423,423,423,423,0
|
|
20240226,100000,16870628,423,423,423,423,5
|
|
20240226,095900,16868513,424,424,424,424,4
|
|
20240226,095800,16866817,425,425,425,425,369
|
|
20240226,095700,16709992,425,425,425,425,1
|
|
20240226,095600,16709567,426,422,426,422,1000
|
|
20240226,095500,16284811,422,422,422,422,0
|
|
20240226,095400,16284811,422,422,422,422,0
|
|
20240226,095300,16284811,422,422,422,422,0
|
|
20240226,095200,16284811,422,422,422,422,0
|
|
20240226,095100,16284811,422,422,422,422,1
|
|
20240226,095000,16284389,425,425,425,425,0
|
|
20240226,094900,16284389,425,425,425,425,0
|
|
20240226,094800,16284389,425,425,425,425,0
|
|
20240226,094700,16284389,425,425,425,425,0
|
|
20240226,094600,16284389,425,425,425,425,0
|
|
20240226,094500,16284389,425,421,426,421,3001
|
|
20240226,094400,15014266,421,421,421,421,1
|
|
20240226,094300,15013845,421,421,421,421,0
|
|
20240226,094200,15013845,421,421,421,421,1
|
|
20240226,094100,15013424,426,426,426,426,0
|
|
20240226,094000,15013424,426,426,426,426,0
|
|
20240226,093900,15013424,426,426,426,426,0
|
|
20240226,093800,15013424,426,426,426,426,358
|
|
20240226,093700,14860916,426,426,426,426,0
|
|
20240226,093600,14860916,426,419,426,419,10000
|
|
20240226,093500,10646570,416,416,416,416,0
|
|
20240226,093400,10646570,416,415,416,415,977
|
|
20240226,093300,10241114,415,416,416,415,1774
|
|
20240226,093200,9504903,419,419,419,419,100
|
|
20240226,093100,9463003,419,419,419,419,0
|
|
20240226,093000,9463003,419,419,419,419,0
|
|
20240226,092900,9463003,419,419,419,419,0
|
|
20240226,092800,9463003,419,419,419,419,0
|
|
20240226,092700,9463003,419,419,419,419,2000
|
|
20240226,092600,8625003,419,419,419,419,0
|
|
20240226,092500,8625003,419,419,419,419,20
|
|
20240226,092400,8616623,423,423,423,423,0
|
|
20240226,092300,8616623,423,423,423,423,0
|
|
20240226,092200,8616623,423,423,423,423,0
|
|
20240226,092100,8616623,423,423,423,423,0
|
|
20240226,092000,8616623,423,423,423,423,0
|
|
20240226,091900,8616623,423,423,423,423,0
|
|
20240226,091800,8616623,423,423,423,423,0
|
|
20240226,091700,8616623,423,422,423,422,6
|
|
20240226,091600,8614086,414,414,414,414,0
|
|
20240226,091500,8614086,414,414,414,414,0
|
|
20240226,091400,8614086,414,420,420,414,262
|
|
20240226,091300,8505285,424,424,424,424,0
|
|
20240226,091200,8505285,424,424,424,424,200
|
|
20240226,091100,8420485,424,424,424,424,0
|
|
20240226,091000,8420485,424,420,424,415,1501
|
|
20240226,090900,7795522,421,421,421,421,1
|
|
20240226,090800,7795101,421,422,422,421,545
|
|
20240226,090700,7565556,422,422,422,422,84
|
|
20240226,090600,7530108,426,426,426,426,138
|
|
20240226,090500,7471320,423,430,430,423,100
|
|
20240226,090400,7428984,421,421,421,421,0
|
|
20240226,090300,7428984,421,427,427,421,14297
|
|
20240226,090200,1363086,431,431,431,431,0
|
|
20240226,090100,1363086,431,427,431,427,1156
|
|
20240226,090000,868700,425,425,425,425,2044
|