627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192400,1146588881,544,544,544,544,1
|
|
20240227,192300,1146588881,544,544,544,544,0
|
|
20240227,192200,1146588881,544,544,544,544,0
|
|
20240227,192100,1146588881,544,544,544,544,0
|
|
20240227,192000,1146588881,544,544,544,544,0
|
|
20240227,191900,1146588881,544,544,544,544,0
|
|
20240227,191800,1146588881,544,544,544,544,0
|
|
20240227,191700,1146588881,544,544,544,544,0
|
|
20240227,191600,1146588881,544,544,544,544,0
|
|
20240227,191500,1146588881,544,544,544,544,0
|
|
20240227,191400,1146588881,544,544,544,544,0
|
|
20240227,191300,1146588881,544,544,544,544,0
|
|
20240227,191200,1146588881,544,544,544,544,0
|
|
20240227,191100,1146588881,544,544,544,544,0
|
|
20240227,191000,1146588881,544,544,544,544,0
|
|
20240227,190900,1146588881,544,544,544,544,0
|
|
20240227,190800,1146588881,544,544,544,544,0
|
|
20240227,190700,1146588881,544,544,544,544,0
|
|
20240227,190600,1146588881,544,544,544,544,0
|
|
20240227,190500,1146588881,544,544,544,544,0
|
|
20240227,190400,1146588881,544,544,544,544,0
|
|
20240227,190300,1146588881,544,544,544,544,0
|
|
20240227,190200,1146588881,544,544,544,544,0
|
|
20240227,190100,1146588881,544,544,544,544,0
|
|
20240227,190000,1146588881,544,544,544,544,0
|
|
20240227,185900,1146588881,544,544,544,544,0
|
|
20240227,185800,1146588881,544,544,544,544,0
|
|
20240227,185700,1146588881,544,544,544,544,0
|
|
20240227,185600,1146588881,544,544,544,544,0
|
|
20240227,185500,1146588881,544,544,544,544,0
|
|
20240227,185400,1146588881,544,544,544,544,1
|
|
20240227,185300,1146588881,544,544,544,544,0
|
|
20240227,185200,1146588881,544,544,544,544,0
|
|
20240227,185100,1146588881,544,544,544,544,0
|
|
20240227,185000,1146588881,544,544,544,544,0
|
|
20240227,184900,1146588881,544,544,544,544,0
|
|
20240227,184800,1146588881,544,544,544,544,0
|
|
20240227,184700,1146588881,544,544,544,544,0
|
|
20240227,184600,1146588881,544,544,544,544,0
|
|
20240227,184500,1146588881,544,544,544,544,0
|
|
20240227,184400,1146588881,544,544,544,544,0
|
|
20240227,184300,1146588881,544,544,544,544,0
|
|
20240227,184200,1146588881,544,544,544,544,0
|
|
20240227,184100,1146588881,544,544,544,544,0
|
|
20240227,184000,1146588881,544,544,544,544,0
|
|
20240227,183900,1146588881,544,544,544,544,0
|
|
20240227,183800,1146588881,544,544,544,544,0
|
|
20240227,183700,1146588881,544,544,544,544,0
|
|
20240227,183600,1146588881,544,544,544,544,0
|
|
20240227,183500,1146588881,544,544,544,544,0
|
|
20240227,183400,1146588881,544,544,544,544,0
|
|
20240227,183300,1146588881,544,544,544,544,0
|
|
20240227,183200,1146588881,544,544,544,544,0
|
|
20240227,183100,1146588881,544,544,544,544,0
|
|
20240227,183000,1146588881,544,544,544,544,0
|
|
20240227,182900,1146588881,544,544,544,544,0
|
|
20240227,182800,1146588881,544,544,544,544,0
|
|
20240227,182700,1146588881,544,544,544,544,0
|
|
20240227,182600,1146588881,544,544,544,544,0
|
|
20240227,182500,1146588881,544,544,544,544,0
|
|
20240227,182400,1146588881,544,544,544,544,1
|
|
20240227,182300,1146588881,544,544,544,544,0
|
|
20240227,182200,1146588881,544,544,544,544,0
|
|
20240227,182100,1146588881,544,544,544,544,0
|
|
20240227,182000,1146588881,544,544,544,544,0
|
|
20240227,181900,1146588881,544,544,544,544,0
|
|
20240227,181800,1146588881,544,544,544,544,0
|
|
20240227,181700,1146588881,544,544,544,544,0
|
|
20240227,181600,1146588881,544,544,544,544,0
|
|
20240227,181500,1146588881,544,544,544,544,0
|
|
20240227,181400,1146588881,544,544,544,544,0
|
|
20240227,181300,1146588881,544,544,544,544,0
|
|
20240227,181200,1146588881,544,544,544,544,0
|
|
20240227,181100,1146588881,544,544,544,544,0
|
|
20240227,181000,1146588881,544,544,544,544,0
|
|
20240227,180900,1146588881,544,544,544,544,0
|
|
20240227,180800,1146588881,544,544,544,544,0
|
|
20240227,180700,1146588881,544,544,544,544,0
|
|
20240227,180600,1146588881,544,544,544,544,0
|
|
20240227,180500,1146588881,544,544,544,544,0
|
|
20240227,180400,1146588881,544,544,544,544,0
|
|
20240227,180300,1146588881,544,544,544,544,0
|
|
20240227,180200,1146588881,544,544,544,544,0
|
|
20240227,180100,1146588881,544,544,544,544,0
|
|
20240227,180000,1146588881,544,544,544,544,0
|
|
20240227,175900,1146588881,544,544,544,544,0
|
|
20240227,175800,1146588881,544,544,544,544,0
|
|
20240227,175700,1146588881,544,544,544,544,0
|
|
20240227,175600,1146588881,544,544,544,544,0
|
|
20240227,175500,1146588881,544,544,544,544,0
|
|
20240227,175400,1146588881,544,544,544,544,1
|
|
20240227,175300,1146588881,544,544,544,544,0
|
|
20240227,175200,1146588881,544,544,544,544,0
|
|
20240227,175100,1146588881,544,544,544,544,0
|
|
20240227,175000,1146588881,544,544,544,544,0
|
|
20240227,174900,1146588881,544,544,544,544,0
|
|
20240227,174800,1146588881,544,544,544,544,0
|
|
20240227,174700,1146588881,544,544,544,544,0
|
|
20240227,174600,1146588881,544,544,544,544,0
|
|
20240227,174500,1146588881,544,544,544,544,0
|
|
20240227,174400,1146588881,544,544,544,544,0
|
|
20240227,174300,1146588881,544,544,544,544,0
|
|
20240227,174200,1146588881,544,544,544,544,0
|
|
20240227,174100,1146588881,544,544,544,544,0
|
|
20240227,174000,1146588881,544,544,544,544,0
|
|
20240227,173900,1146588881,544,544,544,544,0
|
|
20240227,173800,1146588881,544,544,544,544,0
|
|
20240227,173700,1146588881,544,544,544,544,0
|
|
20240227,173600,1146588881,544,544,544,544,0
|
|
20240227,173500,1146588881,544,544,544,544,0
|
|
20240227,173400,1146588881,544,544,544,544,0
|
|
20240227,173300,1146588881,544,544,544,544,0
|
|
20240227,173200,1146588881,544,544,544,544,0
|
|
20240227,173100,1146588881,544,544,544,544,0
|
|
20240227,173000,1146588881,544,544,544,544,0
|
|
20240227,172900,1146588881,544,544,544,544,0
|
|
20240227,172800,1146588881,544,544,544,544,0
|
|
20240227,172700,1146588881,544,544,544,544,0
|
|
20240227,172600,1146588881,544,544,544,544,0
|
|
20240227,172500,1146588881,544,544,544,544,0
|
|
20240227,172400,1146588881,544,544,544,544,1
|
|
20240227,172300,1146588881,544,544,544,544,0
|
|
20240227,172200,1146588881,544,544,544,544,0
|
|
20240227,172100,1146588881,544,544,544,544,0
|
|
20240227,172000,1146588881,544,544,544,544,0
|
|
20240227,171900,1146588881,544,544,544,544,0
|
|
20240227,171800,1146588881,544,544,544,544,0
|
|
20240227,171700,1146588881,544,544,544,544,0
|
|
20240227,171600,1146588881,544,544,544,544,0
|
|
20240227,171500,1146588881,544,544,544,544,0
|
|
20240227,171400,1146588881,544,544,544,544,0
|
|
20240227,171300,1146588881,544,544,544,544,0
|
|
20240227,171200,1146588881,544,544,544,544,0
|
|
20240227,171100,1146588881,544,544,544,544,0
|
|
20240227,171000,1146588881,544,544,544,544,0
|
|
20240227,170900,1146588881,544,544,544,544,0
|
|
20240227,170800,1146588881,544,544,544,544,0
|
|
20240227,170700,1146588881,544,544,544,544,0
|
|
20240227,170600,1146588881,544,544,544,544,0
|
|
20240227,170500,1146588881,544,544,544,544,0
|
|
20240227,170400,1146588881,544,544,544,544,0
|
|
20240227,170300,1146588881,544,544,544,544,0
|
|
20240227,170200,1146588881,544,544,544,544,0
|
|
20240227,170100,1146588881,544,544,544,544,0
|
|
20240227,170000,1146588881,544,544,544,544,0
|
|
20240227,165900,1146588881,544,544,544,544,0
|
|
20240227,165800,1146588881,544,544,544,544,0
|
|
20240227,165700,1146588881,544,544,544,544,0
|
|
20240227,165600,1146588881,544,544,544,544,0
|
|
20240227,165500,1146588881,544,544,544,544,0
|
|
20240227,165400,1146588881,544,544,544,544,1
|
|
20240227,165300,1146588881,544,544,544,544,0
|
|
20240227,165200,1146588881,544,544,544,544,0
|
|
20240227,165100,1146588881,544,544,544,544,0
|
|
20240227,165000,1146588881,544,544,544,544,0
|
|
20240227,164900,1146588881,544,544,544,544,0
|
|
20240227,164800,1146588881,544,544,544,544,0
|
|
20240227,164700,1146588881,544,544,544,544,0
|
|
20240227,164600,1146588881,544,544,544,544,0
|
|
20240227,164500,1146588881,544,544,544,544,0
|
|
20240227,164400,1146588881,544,544,544,544,0
|
|
20240227,164300,1146588881,544,544,544,544,0
|
|
20240227,164200,1146588881,544,544,544,544,0
|
|
20240227,164100,1146588881,544,544,544,544,0
|
|
20240227,164000,1146588881,544,544,544,544,0
|
|
20240227,163900,1146588881,544,544,544,544,0
|
|
20240227,163800,1146588881,544,544,544,544,0
|
|
20240227,163700,1146588881,544,544,544,544,0
|
|
20240227,163600,1146588881,544,544,544,544,0
|
|
20240227,163500,1146588881,544,544,544,544,0
|
|
20240227,163400,1146588881,544,544,544,544,0
|
|
20240227,163300,1146588881,544,544,544,544,0
|
|
20240227,163200,1146588881,544,544,544,544,0
|
|
20240227,163100,1146588881,544,544,544,544,0
|
|
20240227,163000,1146588881,544,544,544,544,0
|
|
20240227,162900,1146588881,544,544,544,544,0
|
|
20240227,162800,1146588881,544,544,544,544,0
|
|
20240227,162700,1146588881,544,544,544,544,0
|
|
20240227,162600,1146588881,544,544,544,544,0
|
|
20240227,162500,1146588881,544,544,544,544,0
|
|
20240227,162400,1146588881,544,544,544,544,1
|
|
20240227,162300,1146588881,544,544,544,544,0
|
|
20240227,162200,1146588881,544,544,544,544,0
|
|
20240227,162100,1146588881,544,544,544,544,0
|
|
20240227,162000,1146588881,544,544,544,544,0
|
|
20240227,161900,1146588881,544,544,544,544,0
|
|
20240227,161800,1146588881,544,544,544,544,0
|
|
20240227,161700,1146588881,544,544,544,544,0
|
|
20240227,161600,1146588881,544,544,544,544,0
|
|
20240227,161500,1146588881,544,544,544,544,0
|
|
20240227,161400,1146588881,544,544,544,544,0
|
|
20240227,161300,1146588881,544,544,544,544,0
|
|
20240227,161200,1146588881,544,544,544,544,0
|
|
20240227,161100,1146588881,544,544,544,544,0
|
|
20240227,161000,1146588881,544,544,544,544,0
|
|
20240227,160900,1146588881,544,544,544,544,0
|
|
20240227,160800,1146588881,544,544,544,544,0
|
|
20240227,160700,1146588881,544,544,544,544,0
|
|
20240227,160600,1146588881,544,544,544,544,0
|
|
20240227,160500,1146588881,544,544,544,544,0
|
|
20240227,160400,1146588881,544,544,544,544,0
|
|
20240227,160300,1146588881,544,544,544,544,0
|
|
20240227,160200,1146588881,544,544,544,544,0
|
|
20240227,160100,1146588881,544,544,544,544,0
|
|
20240227,160000,1146588881,544,544,544,544,0
|
|
20240227,155900,1146588881,544,544,544,544,0
|
|
20240227,155800,1146588881,544,544,544,544,0
|
|
20240227,155700,1146588881,544,544,544,544,0
|
|
20240227,155600,1146588881,544,544,544,544,0
|
|
20240227,155500,1146588881,544,544,544,544,0
|
|
20240227,155400,1146588881,544,544,544,544,1
|
|
20240227,155300,1146588881,544,544,544,544,0
|
|
20240227,155200,1146588881,544,544,544,544,0
|
|
20240227,155100,1146588881,544,544,544,544,0
|
|
20240227,155000,1146588881,544,544,544,544,0
|
|
20240227,154900,1146588881,544,544,544,544,0
|
|
20240227,154800,1146588881,544,544,544,544,0
|
|
20240227,154700,1146588881,544,544,544,544,0
|
|
20240227,154600,1146588881,544,544,544,544,0
|
|
20240227,154500,1146588881,544,544,544,544,0
|
|
20240227,154400,1146588881,544,544,544,544,0
|
|
20240227,154300,1146588881,544,544,544,544,0
|
|
20240227,154200,1146588881,544,544,544,544,0
|
|
20240227,154100,1146588881,544,544,544,544,0
|
|
20240227,154000,1146588881,544,544,544,544,0
|
|
20240227,153900,1146588881,544,544,544,544,0
|
|
20240227,153800,1146588881,544,544,544,544,0
|
|
20240227,153700,1146588881,544,544,544,544,0
|
|
20240227,153600,1146588881,544,544,544,544,0
|
|
20240227,153500,1146588881,544,544,544,544,0
|
|
20240227,153400,1146588881,544,544,544,544,0
|
|
20240227,153300,1146588881,544,544,544,544,0
|
|
20240227,153200,1146588881,544,544,544,544,0
|
|
20240227,153100,1146588881,544,544,544,544,0
|
|
20240227,153000,1146588881,544,544,544,544,1
|
|
20240227,152900,1146588337,544,544,544,544,0
|
|
20240227,152800,1146588337,544,544,544,544,0
|
|
20240227,152700,1146588337,544,544,544,544,0
|
|
20240227,152600,1146588337,544,544,544,544,0
|
|
20240227,152500,1146588337,544,544,544,544,0
|
|
20240227,152400,1146588337,544,544,544,544,0
|
|
20240227,152300,1146588337,544,544,544,544,0
|
|
20240227,152200,1146588337,544,544,544,544,0
|
|
20240227,152100,1146588337,544,544,544,544,0
|
|
20240227,152000,1146588337,544,544,544,544,0
|
|
20240227,151900,1146588337,544,544,544,544,1844
|
|
20240227,151800,1145585201,544,544,544,544,0
|
|
20240227,151700,1145585201,544,544,544,544,0
|
|
20240227,151600,1145585201,544,544,544,544,1838
|
|
20240227,151500,1144585329,544,544,544,544,0
|
|
20240227,151400,1144585329,544,544,544,544,509
|
|
20240227,151300,1144308433,544,544,544,544,20
|
|
20240227,151200,1144297553,544,544,544,544,4
|
|
20240227,151100,1144295377,544,544,544,544,7
|
|
20240227,151000,1144291569,544,544,544,544,14000
|
|
20240227,150900,1136675569,544,544,544,544,0
|
|
20240227,150800,1136675569,544,544,544,544,3
|
|
20240227,150700,1136673937,544,544,544,544,4
|
|
20240227,150600,1136671761,544,544,544,544,3
|
|
20240227,150500,1136670129,544,544,544,544,3844
|
|
20240227,150400,1134578993,544,544,544,544,6
|
|
20240227,150300,1134575729,544,544,544,544,2008
|
|
20240227,150200,1133483377,544,544,544,544,0
|
|
20240227,150100,1133483377,544,544,544,544,0
|
|
20240227,150000,1133483377,544,544,544,544,1000
|
|
20240227,145900,1132939377,544,544,544,544,0
|
|
20240227,145800,1132939377,544,544,544,544,0
|
|
20240227,145700,1132939377,544,544,544,544,0
|
|
20240227,145600,1132939377,544,544,544,544,0
|
|
20240227,145500,1132939377,544,544,544,544,0
|
|
20240227,145400,1132939377,544,544,544,544,0
|
|
20240227,145300,1132939377,544,544,544,544,0
|
|
20240227,145200,1132939377,544,544,544,544,19
|
|
20240227,145100,1132929041,544,544,544,544,0
|
|
20240227,145000,1132929041,544,544,544,544,0
|
|
20240227,144900,1132929041,544,544,544,544,0
|
|
20240227,144800,1132929041,544,544,544,544,0
|
|
20240227,144700,1132929041,544,544,544,544,0
|
|
20240227,144600,1132929041,544,544,544,544,7
|
|
20240227,144500,1132925233,544,544,544,544,0
|
|
20240227,144400,1132925233,544,544,544,544,0
|
|
20240227,144300,1132925233,544,544,544,544,9
|
|
20240227,144200,1132920337,544,544,544,544,0
|
|
20240227,144100,1132920337,544,544,544,544,0
|
|
20240227,144000,1132920337,544,544,544,544,0
|
|
20240227,143900,1132920337,544,544,544,544,0
|
|
20240227,143800,1132920337,544,544,544,544,1500
|
|
20240227,143700,1132104337,544,544,544,544,0
|
|
20240227,143600,1132104337,544,544,544,544,0
|
|
20240227,143500,1132104337,544,544,544,544,0
|
|
20240227,143400,1132104337,544,544,544,544,0
|
|
20240227,143300,1132104337,544,544,544,544,0
|
|
20240227,143200,1132104337,544,544,544,544,0
|
|
20240227,143100,1132104337,544,544,544,544,0
|
|
20240227,143000,1132104337,544,544,544,544,500
|
|
20240227,142900,1131832337,544,544,544,544,200
|
|
20240227,142800,1131723537,544,544,544,544,1500
|
|
20240227,142700,1130907537,544,544,544,544,0
|
|
20240227,142600,1130907537,544,544,544,544,0
|
|
20240227,142500,1130907537,544,544,544,544,0
|
|
20240227,142400,1130907537,544,544,544,544,0
|
|
20240227,142300,1130907537,544,544,544,544,0
|
|
20240227,142200,1130907537,544,544,544,544,0
|
|
20240227,142100,1130907537,544,544,544,544,0
|
|
20240227,142000,1130907537,544,544,544,544,275
|
|
20240227,141900,1130757937,544,544,544,544,0
|
|
20240227,141800,1130757937,544,544,544,544,0
|
|
20240227,141700,1130757937,544,544,544,544,0
|
|
20240227,141600,1130757937,544,544,544,544,0
|
|
20240227,141500,1130757937,544,544,544,544,0
|
|
20240227,141400,1130757937,544,544,544,544,1
|
|
20240227,141300,1130757393,544,544,544,544,0
|
|
20240227,141200,1130757393,544,544,544,544,0
|
|
20240227,141100,1130757393,544,544,544,544,0
|
|
20240227,141000,1130757393,544,544,544,544,0
|
|
20240227,140900,1130757393,544,544,544,544,336
|
|
20240227,140800,1130574609,544,544,544,544,0
|
|
20240227,140700,1130574609,544,544,544,544,0
|
|
20240227,140600,1130574609,544,544,544,544,0
|
|
20240227,140500,1130574609,544,544,544,544,0
|
|
20240227,140400,1130574609,544,544,544,544,0
|
|
20240227,140300,1130574609,544,544,544,544,0
|
|
20240227,140200,1130574609,544,544,544,544,0
|
|
20240227,140100,1130574609,544,544,544,544,0
|
|
20240227,140000,1130574609,544,544,544,544,0
|
|
20240227,135900,1130574609,544,544,544,544,0
|
|
20240227,135800,1130574609,544,544,544,544,0
|
|
20240227,135700,1130574609,544,544,544,544,0
|
|
20240227,135600,1130574609,544,544,544,544,0
|
|
20240227,135500,1130574609,544,544,544,544,0
|
|
20240227,135400,1130574609,544,544,544,544,0
|
|
20240227,135300,1130574609,544,544,544,544,500
|
|
20240227,135200,1130302609,544,544,544,544,5
|
|
20240227,135100,1130299889,544,544,544,544,0
|
|
20240227,135000,1130299889,544,544,544,544,0
|
|
20240227,134900,1130299889,544,544,544,544,126
|
|
20240227,134800,1130231345,544,544,544,544,0
|
|
20240227,134700,1130231345,544,544,544,544,0
|
|
20240227,134600,1130231345,544,544,544,544,0
|
|
20240227,134500,1130231345,544,544,544,544,0
|
|
20240227,134400,1130231345,544,544,544,544,0
|
|
20240227,134300,1130231345,544,544,544,544,0
|
|
20240227,134200,1130231345,544,544,544,544,0
|
|
20240227,134100,1130231345,544,544,544,544,0
|
|
20240227,134000,1130231345,544,544,544,544,0
|
|
20240227,133900,1130231345,544,544,544,544,0
|
|
20240227,133800,1130231345,544,544,544,544,98
|
|
20240227,133700,1130178033,544,544,544,544,0
|
|
20240227,133600,1130178033,544,544,544,544,0
|
|
20240227,133500,1130178033,544,544,544,544,0
|
|
20240227,133400,1130178033,544,544,544,544,0
|
|
20240227,133300,1130178033,544,544,544,544,0
|
|
20240227,133200,1130178033,544,544,544,544,0
|
|
20240227,133100,1130178033,544,544,544,544,0
|
|
20240227,133000,1130178033,544,544,544,544,0
|
|
20240227,132900,1130178033,544,544,544,544,0
|
|
20240227,132800,1130178033,544,544,544,544,0
|
|
20240227,132700,1130178033,544,544,544,544,1
|
|
20240227,132600,1130177489,544,544,544,544,0
|
|
20240227,132500,1130177489,544,544,544,544,0
|
|
20240227,132400,1130177489,544,544,544,544,150
|
|
20240227,132300,1130095889,544,544,544,544,0
|
|
20240227,132200,1130095889,544,544,544,544,0
|
|
20240227,132100,1130095889,544,544,544,544,0
|
|
20240227,132000,1130095889,544,544,544,544,0
|
|
20240227,131900,1130095889,544,544,544,544,0
|
|
20240227,131800,1130095889,544,544,544,544,0
|
|
20240227,131700,1130095889,544,544,544,544,0
|
|
20240227,131600,1130095889,544,544,544,544,0
|
|
20240227,131500,1130095889,544,544,544,544,0
|
|
20240227,131400,1130095889,544,544,544,544,0
|
|
20240227,131300,1130095889,544,544,544,544,0
|
|
20240227,131200,1130095889,544,544,544,544,2182
|
|
20240227,131100,1128908881,544,544,544,544,0
|
|
20240227,131000,1128908881,544,544,544,544,0
|
|
20240227,130900,1128908881,544,544,544,544,0
|
|
20240227,130800,1128908881,544,544,544,544,0
|
|
20240227,130700,1128908881,544,544,544,544,0
|
|
20240227,130600,1128908881,544,544,544,544,0
|
|
20240227,130500,1128908881,544,544,544,544,1
|
|
20240227,130400,1128908337,544,544,544,544,10
|
|
20240227,130300,1128902897,544,544,544,544,26
|
|
20240227,130200,1128888753,544,544,544,544,0
|
|
20240227,130100,1128888753,544,544,544,544,4
|
|
20240227,130000,1128886577,544,544,544,544,0
|
|
20240227,125900,1128886577,544,544,544,544,0
|
|
20240227,125800,1128886577,544,544,544,544,1001
|
|
20240227,125700,1128342033,544,544,544,544,0
|
|
20240227,125600,1128342033,544,544,544,544,0
|
|
20240227,125500,1128342033,544,544,544,544,0
|
|
20240227,125400,1128342033,544,544,544,544,0
|
|
20240227,125300,1128342033,544,544,544,544,0
|
|
20240227,125200,1128342033,544,544,544,544,0
|
|
20240227,125100,1128342033,544,544,544,544,3064
|
|
20240227,125000,1126675217,544,544,544,544,0
|
|
20240227,124900,1126675217,544,544,544,544,1
|
|
20240227,124800,1126674673,544,544,544,544,0
|
|
20240227,124700,1126674673,544,544,544,544,0
|
|
20240227,124600,1126674673,544,544,544,544,0
|
|
20240227,124500,1126674673,544,544,544,544,0
|
|
20240227,124400,1126674673,544,544,544,544,0
|
|
20240227,124300,1126674673,544,544,544,544,0
|
|
20240227,124200,1126674673,544,544,544,544,0
|
|
20240227,124100,1126674673,544,544,544,544,0
|
|
20240227,124000,1126674673,544,544,544,544,11
|
|
20240227,123900,1126668689,544,544,544,544,10
|
|
20240227,123800,1126663249,544,544,544,544,0
|
|
20240227,123700,1126663249,544,544,544,544,2300
|
|
20240227,123600,1125412049,544,544,544,544,50
|
|
20240227,123500,1125384849,544,544,544,544,100
|
|
20240227,123400,1125330449,544,544,544,544,0
|
|
20240227,123300,1125330449,544,544,544,544,10
|
|
20240227,123200,1125325009,544,544,544,544,0
|
|
20240227,123100,1125325009,544,544,544,544,0
|
|
20240227,123000,1125325009,544,544,544,544,2533
|
|
20240227,122900,1123947057,544,544,544,544,0
|
|
20240227,122800,1123947057,544,544,544,544,0
|
|
20240227,122700,1123947057,544,544,544,544,0
|
|
20240227,122600,1123947057,544,544,544,544,0
|
|
20240227,122500,1123947057,544,544,544,544,0
|
|
20240227,122400,1123947057,544,544,544,544,0
|
|
20240227,122300,1123947057,544,544,544,544,400
|
|
20240227,122200,1123729457,544,544,544,544,0
|
|
20240227,122100,1123729457,544,544,544,544,0
|
|
20240227,122000,1123729457,544,544,544,544,300
|
|
20240227,121900,1123566257,544,544,544,544,0
|
|
20240227,121800,1123566257,544,544,544,544,26799
|
|
20240227,121700,1108987601,544,544,544,544,0
|
|
20240227,121600,1108987601,544,544,544,544,0
|
|
20240227,121500,1108987601,544,544,544,544,5500
|
|
20240227,121400,1105995601,544,544,544,544,0
|
|
20240227,121300,1105995601,544,544,544,544,0
|
|
20240227,121200,1105995601,544,544,544,544,0
|
|
20240227,121100,1105995601,544,544,544,544,0
|
|
20240227,121000,1105995601,544,544,544,544,0
|
|
20240227,120900,1105995601,544,544,544,544,0
|
|
20240227,120800,1105995601,544,544,544,544,2837
|
|
20240227,120700,1104452273,544,544,544,544,0
|
|
20240227,120600,1104452273,544,544,544,544,0
|
|
20240227,120500,1104452273,544,544,544,544,0
|
|
20240227,120400,1104452273,544,544,544,544,0
|
|
20240227,120300,1104452273,544,544,544,544,0
|
|
20240227,120200,1104452273,544,544,544,544,0
|
|
20240227,120100,1104452273,544,544,544,544,0
|
|
20240227,120000,1104452273,544,544,544,544,600
|
|
20240227,115900,1104125873,544,544,544,544,0
|
|
20240227,115800,1104125873,544,544,544,544,0
|
|
20240227,115700,1104125873,544,544,544,544,0
|
|
20240227,115600,1104125873,544,544,544,544,0
|
|
20240227,115500,1104125873,544,544,544,544,0
|
|
20240227,115400,1104125873,544,544,544,544,0
|
|
20240227,115300,1104125873,544,544,544,544,2
|
|
20240227,115200,1104124785,544,544,544,544,0
|
|
20240227,115100,1104124785,544,544,544,544,0
|
|
20240227,115000,1104124785,544,544,544,544,7936
|
|
20240227,114900,1099807601,544,544,544,544,0
|
|
20240227,114800,1099807601,544,544,544,544,3
|
|
20240227,114700,1099805969,544,544,544,544,0
|
|
20240227,114600,1099805969,544,544,544,544,4
|
|
20240227,114500,1099803793,544,544,544,544,14
|
|
20240227,114400,1099796177,544,544,544,544,0
|
|
20240227,114300,1099796177,544,544,544,544,1099
|
|
20240227,114200,1099198321,544,544,544,544,0
|
|
20240227,114100,1099198321,544,544,544,544,719
|
|
20240227,114000,1098807185,544,544,544,544,0
|
|
20240227,113900,1098807185,544,544,544,544,0
|
|
20240227,113800,1098807185,544,544,544,544,1
|
|
20240227,113700,1098806641,544,544,544,544,0
|
|
20240227,113600,1098806641,544,544,544,544,0
|
|
20240227,113500,1098806641,544,544,544,544,35
|
|
20240227,113400,1098787601,544,544,544,544,330
|
|
20240227,113300,1098608081,544,544,544,544,0
|
|
20240227,113200,1098608081,544,544,544,544,0
|
|
20240227,113100,1098608081,544,544,544,544,0
|
|
20240227,113000,1098608081,544,544,544,544,1622
|
|
20240227,112900,1097725713,544,544,544,544,0
|
|
20240227,112800,1097725713,544,544,544,544,532
|
|
20240227,112700,1097436305,544,544,544,544,2082
|
|
20240227,112600,1096303697,544,544,544,544,781
|
|
20240227,112500,1095878833,544,544,544,544,5000
|
|
20240227,112400,1093158833,544,544,544,544,2000
|
|
20240227,112300,1092070833,544,544,544,544,51
|
|
20240227,112200,1092043089,544,544,544,544,0
|
|
20240227,112100,1092043089,544,544,544,544,2600
|
|
20240227,112000,1090628689,544,544,544,544,12794
|
|
20240227,111900,1083668753,544,544,544,544,586
|
|
20240227,111800,1083349969,544,544,544,544,0
|
|
20240227,111700,1083349969,544,544,544,544,430
|
|
20240227,111600,1083116049,544,544,544,544,10
|
|
20240227,111500,1083110609,544,544,544,544,0
|
|
20240227,111400,1083110609,544,544,544,544,3500
|
|
20240227,111300,1081206609,544,544,544,544,0
|
|
20240227,111200,1081206609,544,544,544,544,27
|
|
20240227,111100,1081191921,544,544,544,544,0
|
|
20240227,111000,1081191921,544,544,544,544,0
|
|
20240227,110900,1081191921,544,544,544,544,0
|
|
20240227,110800,1081191921,544,544,544,544,0
|
|
20240227,110700,1081191921,544,544,544,544,2163
|
|
20240227,110600,1080015249,544,544,544,544,1000
|
|
20240227,110500,1079471249,544,544,544,544,0
|
|
20240227,110400,1079471249,544,544,544,544,0
|
|
20240227,110300,1079471249,544,544,544,544,0
|
|
20240227,110200,1079471249,544,544,544,544,0
|
|
20240227,110100,1079471249,544,544,544,544,1000
|
|
20240227,110000,1078927249,544,544,544,544,1087
|
|
20240227,105900,1078335921,544,544,544,544,4650
|
|
20240227,105800,1075806321,544,544,544,544,14965
|
|
20240227,105700,1067665361,544,544,544,544,0
|
|
20240227,105600,1067665361,544,544,544,544,4000
|
|
20240227,105500,1065489361,544,544,544,544,8
|
|
20240227,105400,1065485009,544,544,544,544,222
|
|
20240227,105300,1065364241,544,544,544,544,0
|
|
20240227,105200,1065364241,544,544,544,544,256
|
|
20240227,105100,1065224977,544,544,544,544,0
|
|
20240227,105000,1065224977,544,544,544,544,2441
|
|
20240227,104900,1063897073,544,544,544,544,0
|
|
20240227,104800,1063897073,544,544,544,544,23
|
|
20240227,104700,1063884561,544,544,544,544,2096
|
|
20240227,104600,1062744337,544,544,544,544,12401
|
|
20240227,104500,1055998193,544,544,544,544,103
|
|
20240227,104400,1055942161,544,544,544,544,2125
|
|
20240227,104300,1054786161,544,544,544,544,1059
|
|
20240227,104200,1054210065,544,544,544,544,0
|
|
20240227,104100,1054210065,544,544,544,544,1415
|
|
20240227,104000,1053440305,544,544,544,544,20744
|
|
20240227,103900,1042155569,544,544,544,544,0
|
|
20240227,103800,1042155569,544,544,544,544,747
|
|
20240227,103700,1041749201,544,544,544,544,515
|
|
20240227,103600,1041469041,544,544,544,544,570
|
|
20240227,103500,1041158961,544,544,544,544,2779
|
|
20240227,103400,1039647185,544,544,544,544,662
|
|
20240227,103300,1039287057,544,544,544,544,2991
|
|
20240227,103200,1037659953,544,544,544,544,12545
|
|
20240227,103100,1030835473,544,544,544,544,236
|
|
20240227,103000,1030707089,544,544,544,544,1424
|
|
20240227,102900,1029932433,544,544,544,544,30943
|
|
20240227,102800,1013099441,544,544,544,544,3965
|
|
20240227,102700,1010942481,544,544,544,544,14201
|
|
20240227,102600,1003217137,544,544,544,544,2269
|
|
20240227,102500,1001982801,544,544,544,544,1465
|
|
20240227,102400,1001185841,544,544,544,544,3039
|
|
20240227,102300,999532625,544,544,544,544,1712
|
|
20240227,102200,998601297,544,544,544,544,3198
|
|
20240227,102100,996861585,544,543,544,538,108773
|
|
20240227,102000,937837183,543,544,544,537,513596
|
|
20240227,101900,658673530,544,544,544,544,124696
|
|
20240227,101800,590838906,544,521,544,516,830514
|
|
20240227,101700,143351725,521,521,521,521,0
|
|
20240227,101600,143351725,521,521,521,521,0
|
|
20240227,101500,143351725,521,474,521,472,200609
|
|
20240227,101400,45871368,465,465,465,465,0
|
|
20240227,101300,45871368,465,441,465,440,28606
|
|
20240227,101200,32887787,442,438,442,438,3259
|
|
20240227,101100,31456073,439,428,439,428,15989
|
|
20240227,101000,24546524,427,427,427,427,2
|
|
20240227,100900,24545670,427,427,427,427,1077
|
|
20240227,100800,24085791,426,426,426,426,725
|
|
20240227,100700,23776941,426,426,426,426,331
|
|
20240227,100600,23635935,426,421,426,421,8913
|
|
20240227,100500,19855819,420,420,420,420,138
|
|
20240227,100400,19797859,420,420,420,420,25
|
|
20240227,100300,19787359,420,420,420,420,25
|
|
20240227,100200,19776859,420,420,420,420,25
|
|
20240227,100100,19766359,420,419,420,419,52
|
|
20240227,100000,19744546,420,419,420,419,75
|
|
20240227,095900,19713095,419,420,420,419,1325
|
|
20240227,095800,19157895,420,420,420,420,25
|
|
20240227,095700,19147395,420,420,420,420,25
|
|
20240227,095600,19136895,420,420,420,420,25
|
|
20240227,095500,19126395,420,420,420,420,1123
|
|
20240227,095400,18654735,420,420,421,420,27
|
|
20240227,095300,18643370,421,420,421,420,25
|
|
20240227,095200,18632846,421,421,421,421,25
|
|
20240227,095100,18622321,422,422,422,422,25
|
|
20240227,095000,18611771,422,419,422,419,7527
|
|
20240227,094900,15450227,418,418,418,418,25
|
|
20240227,094800,15439777,419,419,419,419,25
|
|
20240227,094700,15429302,419,416,419,416,817
|
|
20240227,094600,15089355,416,416,416,416,5525
|
|
20240227,094500,12790955,416,416,416,416,3630
|
|
20240227,094400,11280875,416,416,416,416,25
|
|
20240227,094300,11270475,415,415,416,415,1073
|
|
20240227,094200,10825155,415,415,415,415,26
|
|
20240227,094100,10814365,414,414,415,414,241
|
|
20240227,094000,10714565,414,414,414,414,1375
|
|
20240227,093900,10145315,414,413,414,413,26
|
|
20240227,093800,10134576,414,412,414,411,614
|
|
20240227,093700,9882112,414,414,414,414,26
|
|
20240227,093600,9871348,413,413,414,413,43
|
|
20240227,093500,9853564,414,413,414,413,380
|
|
20240227,093400,9696247,413,414,415,413,67
|
|
20240227,093300,9668524,415,415,415,415,26
|
|
20240227,093200,9657734,415,414,416,414,1066
|
|
20240227,093100,9215198,415,414,415,414,92
|
|
20240227,093000,9177084,414,414,414,414,25
|
|
20240227,092900,9166734,414,414,414,414,25
|
|
20240227,092800,9156384,414,414,414,414,2404
|
|
20240227,092700,8161128,416,416,416,416,25
|
|
20240227,092600,8150728,416,416,416,416,25
|
|
20240227,092500,8140328,416,416,416,416,25
|
|
20240227,092400,8129928,416,416,416,416,25
|
|
20240227,092300,8119528,415,416,416,415,27
|
|
20240227,092200,8108297,415,416,416,415,55
|
|
20240227,092100,8085442,416,416,416,416,25
|
|
20240227,092000,8075042,415,416,416,415,13365
|
|
20240227,091900,2515895,418,418,418,418,25
|
|
20240227,091800,2505445,418,418,418,418,1025
|
|
20240227,091700,2076995,418,418,418,418,1613
|
|
20240227,091600,1402761,418,418,418,418,25
|
|
20240227,091500,1392311,418,416,418,416,329
|
|
20240227,091400,1255393,418,416,418,416,320
|
|
20240227,091300,1122223,419,418,419,416,55
|
|
20240227,091200,1099264,419,419,419,419,25
|
|
20240227,091100,1088789,419,419,419,419,25
|
|
20240227,091000,1078314,419,419,419,419,25
|
|
20240227,090900,1067839,419,419,419,419,25
|
|
20240227,090800,1057364,419,419,419,419,25
|
|
20240227,090700,1046889,419,419,419,419,25
|
|
20240227,090600,1036414,419,422,422,419,1083
|
|
20240227,090500,582371,420,421,422,420,26
|
|
20240227,090400,571412,422,421,422,420,540
|
|
20240227,090300,344198,422,422,422,422,25
|
|
20240227,090200,333648,422,422,422,422,99
|
|
20240227,090100,291870,423,423,423,423,0
|
|
20240227,090000,291870,423,423,423,423,690
|