575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183200,217139640,948,948,948,948,2100
|
|
20240226,183100,217139640,948,948,948,948,0
|
|
20240226,183000,217139640,948,948,948,948,0
|
|
20240226,182900,217139640,948,948,948,948,0
|
|
20240226,182800,217139640,948,948,948,948,0
|
|
20240226,182700,217139640,948,948,948,948,0
|
|
20240226,182600,217139640,948,948,948,948,0
|
|
20240226,182500,217139640,948,948,948,948,0
|
|
20240226,182400,217139640,948,948,948,948,0
|
|
20240226,182300,217139640,948,948,948,948,0
|
|
20240226,182200,217139640,948,948,948,948,0
|
|
20240226,182100,217139640,948,948,948,948,0
|
|
20240226,182000,217139640,948,948,948,948,0
|
|
20240226,181900,217139640,948,948,948,948,0
|
|
20240226,181800,217139640,948,948,948,948,0
|
|
20240226,181700,217139640,948,948,948,948,0
|
|
20240226,181600,217139640,948,948,948,948,0
|
|
20240226,181500,217139640,948,948,948,948,0
|
|
20240226,181400,217139640,948,948,948,948,0
|
|
20240226,181300,217139640,948,948,948,948,0
|
|
20240226,181200,217139640,948,948,948,948,0
|
|
20240226,181100,217139640,948,948,948,948,0
|
|
20240226,181000,217139640,948,948,948,948,0
|
|
20240226,180900,217139640,948,948,948,948,0
|
|
20240226,180800,217139640,948,948,948,948,0
|
|
20240226,180700,217139640,948,948,948,948,0
|
|
20240226,180600,217139640,948,948,948,948,0
|
|
20240226,180500,217139640,948,948,948,948,0
|
|
20240226,180400,217139640,948,948,948,948,0
|
|
20240226,180300,217139640,948,948,948,948,0
|
|
20240226,180200,217139640,948,948,948,948,2100
|
|
20240226,180100,217139640,948,948,948,948,0
|
|
20240226,180000,217139640,948,948,948,948,0
|
|
20240226,175900,217139640,948,948,948,948,0
|
|
20240226,175800,217139640,948,948,948,948,0
|
|
20240226,175700,217139640,948,948,948,948,0
|
|
20240226,175600,217139640,948,948,948,948,0
|
|
20240226,175500,217139640,948,948,948,948,0
|
|
20240226,175400,217139640,948,948,948,948,0
|
|
20240226,175300,217139640,948,948,948,948,0
|
|
20240226,175200,217139640,948,948,948,948,0
|
|
20240226,175100,217139640,948,948,948,948,0
|
|
20240226,175000,217139640,948,948,948,948,0
|
|
20240226,174900,217139640,948,948,948,948,0
|
|
20240226,174800,217139640,948,948,948,948,0
|
|
20240226,174700,217139640,948,948,948,948,0
|
|
20240226,174600,217139640,948,948,948,948,0
|
|
20240226,174500,217139640,948,948,948,948,0
|
|
20240226,174400,217139640,948,948,948,948,0
|
|
20240226,174300,217139640,948,948,948,948,0
|
|
20240226,174200,217139640,948,948,948,948,0
|
|
20240226,174100,217139640,948,948,948,948,0
|
|
20240226,174000,217139640,948,948,948,948,0
|
|
20240226,173900,217139640,948,948,948,948,0
|
|
20240226,173800,217139640,948,948,948,948,0
|
|
20240226,173700,217139640,948,948,948,948,0
|
|
20240226,173600,217139640,948,948,948,948,0
|
|
20240226,173500,217139640,948,948,948,948,0
|
|
20240226,173400,217139640,948,948,948,948,0
|
|
20240226,173300,217139640,948,948,948,948,0
|
|
20240226,173200,217139640,948,948,948,948,2100
|
|
20240226,173100,217139640,948,948,948,948,0
|
|
20240226,173000,217139640,948,948,948,948,0
|
|
20240226,172900,217139640,948,948,948,948,0
|
|
20240226,172800,217139640,948,948,948,948,0
|
|
20240226,172700,217139640,948,948,948,948,0
|
|
20240226,172600,217139640,948,948,948,948,0
|
|
20240226,172500,217139640,948,948,948,948,0
|
|
20240226,172400,217139640,948,948,948,948,0
|
|
20240226,172300,217139640,948,948,948,948,0
|
|
20240226,172200,217139640,948,948,948,948,0
|
|
20240226,172100,217139640,948,948,948,948,0
|
|
20240226,172000,217139640,948,948,948,948,0
|
|
20240226,171900,217139640,948,948,948,948,0
|
|
20240226,171800,217139640,948,948,948,948,0
|
|
20240226,171700,217139640,948,948,948,948,0
|
|
20240226,171600,217139640,948,948,948,948,0
|
|
20240226,171500,217139640,948,948,948,948,0
|
|
20240226,171400,217139640,948,948,948,948,0
|
|
20240226,171300,217139640,948,948,948,948,0
|
|
20240226,171200,217139640,948,948,948,948,0
|
|
20240226,171100,217139640,948,948,948,948,0
|
|
20240226,171000,217139640,948,948,948,948,0
|
|
20240226,170900,217139640,948,948,948,948,0
|
|
20240226,170800,217139640,948,948,948,948,0
|
|
20240226,170700,217139640,948,948,948,948,0
|
|
20240226,170600,217139640,948,948,948,948,0
|
|
20240226,170500,217139640,948,948,948,948,0
|
|
20240226,170400,217139640,948,948,948,948,0
|
|
20240226,170300,217139640,948,948,948,948,0
|
|
20240226,170200,217139640,948,948,948,948,2100
|
|
20240226,170100,217139640,948,948,948,948,0
|
|
20240226,170000,217139640,948,948,948,948,0
|
|
20240226,165900,217139640,948,948,948,948,0
|
|
20240226,165800,217139640,948,948,948,948,0
|
|
20240226,165700,217139640,948,948,948,948,0
|
|
20240226,165600,217139640,948,948,948,948,0
|
|
20240226,165500,217139640,948,948,948,948,0
|
|
20240226,165400,217139640,948,948,948,948,0
|
|
20240226,165300,217139640,948,948,948,948,0
|
|
20240226,165200,217139640,948,948,948,948,0
|
|
20240226,165100,217139640,948,948,948,948,0
|
|
20240226,165000,217139640,948,948,948,948,0
|
|
20240226,164900,217139640,948,948,948,948,0
|
|
20240226,164800,217139640,948,948,948,948,0
|
|
20240226,164700,217139640,948,948,948,948,0
|
|
20240226,164600,217139640,948,948,948,948,0
|
|
20240226,164500,217139640,948,948,948,948,0
|
|
20240226,164400,217139640,948,948,948,948,0
|
|
20240226,164300,217139640,948,948,948,948,0
|
|
20240226,164200,217139640,948,948,948,948,0
|
|
20240226,164100,217139640,948,948,948,948,0
|
|
20240226,164000,217139640,948,948,948,948,0
|
|
20240226,163900,217139640,948,948,948,948,0
|
|
20240226,163800,217139640,948,948,948,948,0
|
|
20240226,163700,217139640,948,948,948,948,0
|
|
20240226,163600,217139640,948,948,948,948,0
|
|
20240226,163500,217139640,948,948,948,948,0
|
|
20240226,163400,217139640,948,948,948,948,0
|
|
20240226,163300,217139640,948,948,948,948,0
|
|
20240226,163200,217139640,948,948,948,948,2100
|
|
20240226,163100,217139640,948,948,948,948,0
|
|
20240226,163000,217139640,948,948,948,948,0
|
|
20240226,162900,217139640,948,948,948,948,0
|
|
20240226,162800,217139640,948,948,948,948,0
|
|
20240226,162700,217139640,948,948,948,948,0
|
|
20240226,162600,217139640,948,948,948,948,0
|
|
20240226,162500,217139640,948,948,948,948,0
|
|
20240226,162400,217139640,948,948,948,948,0
|
|
20240226,162300,217139640,948,948,948,948,0
|
|
20240226,162200,217139640,948,948,948,948,0
|
|
20240226,162100,217139640,948,948,948,948,0
|
|
20240226,162000,217139640,948,948,948,948,0
|
|
20240226,161900,217139640,948,948,948,948,0
|
|
20240226,161800,217139640,948,948,948,948,0
|
|
20240226,161700,217139640,948,948,948,948,0
|
|
20240226,161600,217139640,948,948,948,948,0
|
|
20240226,161500,217139640,948,948,948,948,0
|
|
20240226,161400,217139640,948,948,948,948,0
|
|
20240226,161300,217139640,948,948,948,948,0
|
|
20240226,161200,217139640,948,948,948,948,0
|
|
20240226,161100,217139640,948,948,948,948,0
|
|
20240226,161000,217139640,948,948,948,948,0
|
|
20240226,160900,217139640,948,948,948,948,0
|
|
20240226,160800,217139640,948,948,948,948,0
|
|
20240226,160700,217139640,948,948,948,948,0
|
|
20240226,160600,217139640,948,948,948,948,0
|
|
20240226,160500,217139640,948,948,948,948,0
|
|
20240226,160400,217139640,948,948,948,948,0
|
|
20240226,160300,217139640,948,948,948,948,0
|
|
20240226,160200,217139640,948,948,948,948,2100
|
|
20240226,160100,217139640,948,948,948,948,0
|
|
20240226,160000,217139640,948,948,948,948,0
|
|
20240226,155900,217139640,948,948,948,948,0
|
|
20240226,155800,217139640,948,948,948,948,0
|
|
20240226,155700,217139640,948,948,948,948,0
|
|
20240226,155600,217139640,948,948,948,948,0
|
|
20240226,155500,217139640,948,948,948,948,0
|
|
20240226,155400,217139640,948,948,948,948,0
|
|
20240226,155300,217139640,948,948,948,948,0
|
|
20240226,155200,217139640,948,948,948,948,0
|
|
20240226,155100,217139640,948,948,948,948,0
|
|
20240226,155000,217139640,948,948,948,948,0
|
|
20240226,154900,217139640,948,948,948,948,0
|
|
20240226,154800,217139640,948,948,948,948,0
|
|
20240226,154700,217139640,948,948,948,948,0
|
|
20240226,154600,217139640,948,948,948,948,0
|
|
20240226,154500,217139640,948,948,948,948,0
|
|
20240226,154400,217139640,948,948,948,948,0
|
|
20240226,154300,217139640,948,948,948,948,0
|
|
20240226,154200,217139640,948,948,948,948,0
|
|
20240226,154100,217139640,948,948,948,948,0
|
|
20240226,154000,217139640,948,948,948,948,0
|
|
20240226,153900,217139640,948,948,948,948,0
|
|
20240226,153800,217139640,948,948,948,948,0
|
|
20240226,153700,217139640,948,948,948,948,0
|
|
20240226,153600,217139640,948,948,948,948,0
|
|
20240226,153500,217139640,948,948,948,948,0
|
|
20240226,153400,217139640,948,948,948,948,0
|
|
20240226,153300,217139640,948,948,948,948,0
|
|
20240226,153200,217139640,948,948,948,948,2100
|
|
20240226,153100,217139640,948,948,948,948,0
|
|
20240226,153000,217139640,948,948,948,948,2100
|
|
20240226,152900,215148840,942,942,942,942,0
|
|
20240226,152800,215148840,942,942,942,942,0
|
|
20240226,152700,215148840,942,942,942,942,0
|
|
20240226,152600,215148840,942,942,942,942,0
|
|
20240226,152500,215148840,942,942,942,942,0
|
|
20240226,152400,215148840,942,942,942,942,0
|
|
20240226,152300,215148840,942,942,942,942,0
|
|
20240226,152200,215148840,942,942,942,942,0
|
|
20240226,152100,215148840,942,942,942,942,0
|
|
20240226,152000,215148840,942,942,942,942,0
|
|
20240226,151900,215148840,942,954,954,942,1463
|
|
20240226,151800,213765509,954,953,954,953,219
|
|
20240226,151700,213556593,954,954,954,953,65
|
|
20240226,151600,213494587,955,948,955,948,34
|
|
20240226,151500,213462332,948,947,948,947,20
|
|
20240226,151400,213443375,948,948,948,948,0
|
|
20240226,151300,213443375,948,948,948,948,1
|
|
20240226,151200,213442427,948,948,948,948,1
|
|
20240226,151100,213441479,948,938,948,938,1014
|
|
20240226,151000,212490337,938,938,938,937,1269
|
|
20240226,150900,211301146,938,938,938,938,0
|
|
20240226,150800,211301146,938,950,950,938,241
|
|
20240226,150700,211074473,950,944,950,944,502
|
|
20240226,150600,210597579,938,949,949,938,3
|
|
20240226,150500,210594754,950,952,952,936,3222
|
|
20240226,150400,207571961,942,947,947,942,4831
|
|
20240226,150300,203003970,954,954,954,954,0
|
|
20240226,150200,203003970,954,951,954,947,1474
|
|
20240226,150100,201603308,952,948,952,948,231
|
|
20240226,150000,201384316,949,949,949,949,1461
|
|
20240226,145900,199997827,954,954,954,949,253
|
|
20240226,145800,199757720,949,958,958,949,1175
|
|
20240226,145700,198636158,958,958,958,947,1727
|
|
20240226,145600,196995705,962,948,962,948,1107
|
|
20240226,145500,195941595,946,958,965,946,4323
|
|
20240226,145400,191826832,964,964,965,959,7743
|
|
20240226,145300,184364044,968,969,972,942,39475
|
|
20240226,145200,146223609,969,958,969,958,18626
|
|
20240226,145100,128280886,955,947,956,947,15125
|
|
20240226,145000,113853637,943,948,959,943,14803
|
|
20240226,144900,99755125,949,949,949,948,939
|
|
20240226,144800,98864025,949,931,950,931,35039
|
|
20240226,144700,65905059,931,931,931,931,0
|
|
20240226,144600,65905059,931,931,931,931,0
|
|
20240226,144500,65905059,931,931,931,931,0
|
|
20240226,144400,65905059,931,931,931,931,0
|
|
20240226,144300,65905059,931,931,931,931,0
|
|
20240226,144200,65905059,931,931,931,931,1
|
|
20240226,144100,65904128,924,925,925,924,938
|
|
20240226,144000,65037234,925,927,927,925,2065
|
|
20240226,143900,63125902,933,933,933,933,0
|
|
20240226,143800,63125902,933,933,933,933,0
|
|
20240226,143700,63125902,933,933,933,933,0
|
|
20240226,143600,63125902,933,933,933,933,0
|
|
20240226,143500,63125902,933,928,933,928,3003
|
|
20240226,143400,60338268,927,928,928,927,20
|
|
20240226,143300,60319718,929,929,929,929,0
|
|
20240226,143200,60319718,929,929,929,929,1
|
|
20240226,143100,60318789,928,928,928,928,0
|
|
20240226,143000,60318789,928,928,928,928,0
|
|
20240226,142900,60318789,928,928,928,928,100
|
|
20240226,142800,60225989,929,929,929,929,0
|
|
20240226,142700,60225989,929,929,929,929,28
|
|
20240226,142600,60199977,927,927,927,927,0
|
|
20240226,142500,60199977,927,927,927,927,0
|
|
20240226,142400,60199977,927,927,927,927,0
|
|
20240226,142300,60199977,927,927,927,927,0
|
|
20240226,142200,60199977,927,927,927,927,0
|
|
20240226,142100,60199977,927,928,928,927,503
|
|
20240226,142000,59733234,928,928,928,928,0
|
|
20240226,141900,59733234,928,928,928,928,12
|
|
20240226,141800,59722098,928,929,929,928,32
|
|
20240226,141700,59692374,929,932,932,929,103
|
|
20240226,141600,59596385,933,933,933,933,0
|
|
20240226,141500,59596385,933,933,933,933,0
|
|
20240226,141400,59596385,933,933,933,933,50
|
|
20240226,141300,59549735,934,934,934,934,0
|
|
20240226,141200,59549735,934,934,934,934,0
|
|
20240226,141100,59549735,934,934,934,934,0
|
|
20240226,141000,59549735,934,934,934,934,0
|
|
20240226,140900,59549735,934,934,934,934,0
|
|
20240226,140800,59549735,934,934,934,934,0
|
|
20240226,140700,59549735,934,934,934,934,0
|
|
20240226,140600,59549735,934,934,934,934,0
|
|
20240226,140500,59549735,934,934,934,934,0
|
|
20240226,140400,59549735,934,934,934,934,0
|
|
20240226,140300,59549735,934,934,934,934,0
|
|
20240226,140200,59549735,934,934,934,934,0
|
|
20240226,140100,59549735,934,934,934,934,0
|
|
20240226,140000,59549735,934,934,934,934,0
|
|
20240226,135900,59549735,934,934,934,934,0
|
|
20240226,135800,59549735,934,934,934,934,0
|
|
20240226,135700,59549735,934,934,934,934,1
|
|
20240226,135600,59548801,928,928,928,928,0
|
|
20240226,135500,59548801,928,928,928,928,0
|
|
20240226,135400,59548801,928,928,928,928,0
|
|
20240226,135300,59548801,928,928,928,928,0
|
|
20240226,135200,59548801,928,928,928,928,4
|
|
20240226,135100,59545089,928,928,928,928,0
|
|
20240226,135000,59545089,928,928,928,928,0
|
|
20240226,134900,59545089,928,928,928,928,0
|
|
20240226,134800,59545089,928,928,928,928,2000
|
|
20240226,134700,57689089,928,930,930,928,3411
|
|
20240226,134600,54521491,935,935,935,935,0
|
|
20240226,134500,54521491,935,935,935,935,0
|
|
20240226,134400,54521491,935,934,935,934,319
|
|
20240226,134300,54223236,935,935,935,935,0
|
|
20240226,134200,54223236,935,935,935,935,0
|
|
20240226,134100,54223236,935,935,935,935,2
|
|
20240226,134000,54221366,929,929,929,929,0
|
|
20240226,133900,54221366,929,929,929,929,0
|
|
20240226,133800,54221366,929,929,929,929,0
|
|
20240226,133700,54221366,929,929,929,929,0
|
|
20240226,133600,54221366,929,929,929,929,0
|
|
20240226,133500,54221366,929,929,929,929,0
|
|
20240226,133400,54221366,929,929,929,929,10
|
|
20240226,133300,54212076,934,934,934,934,0
|
|
20240226,133200,54212076,934,934,934,934,26
|
|
20240226,133100,54187792,934,934,934,934,0
|
|
20240226,133000,54187792,934,934,934,934,0
|
|
20240226,132900,54187792,934,934,934,934,0
|
|
20240226,132800,54187792,934,934,934,934,0
|
|
20240226,132700,54187792,934,934,934,934,0
|
|
20240226,132600,54187792,934,934,934,934,0
|
|
20240226,132500,54187792,934,934,934,934,9
|
|
20240226,132400,54179386,934,934,934,934,0
|
|
20240226,132300,54179386,934,934,934,934,0
|
|
20240226,132200,54179386,934,934,934,934,318
|
|
20240226,132100,53882374,934,934,934,934,0
|
|
20240226,132000,53882374,934,934,934,934,6
|
|
20240226,131900,53876770,934,934,934,934,6
|
|
20240226,131800,53871166,934,934,934,934,170
|
|
20240226,131700,53712386,935,935,935,935,0
|
|
20240226,131600,53712386,935,935,935,935,0
|
|
20240226,131500,53712386,935,935,935,935,0
|
|
20240226,131400,53712386,935,935,935,935,0
|
|
20240226,131300,53712386,935,935,935,935,0
|
|
20240226,131200,53712386,935,935,935,935,47
|
|
20240226,131100,53668441,935,935,935,935,0
|
|
20240226,131000,53668441,935,935,935,935,0
|
|
20240226,130900,53668441,935,935,935,935,0
|
|
20240226,130800,53668441,935,935,935,935,0
|
|
20240226,130700,53668441,935,935,935,935,7
|
|
20240226,130600,53661896,928,928,928,928,0
|
|
20240226,130500,53661896,928,928,928,928,0
|
|
20240226,130400,53661896,928,928,928,928,0
|
|
20240226,130300,53661896,928,928,928,928,0
|
|
20240226,130200,53661896,928,928,928,928,0
|
|
20240226,130100,53661896,928,928,928,928,0
|
|
20240226,130000,53661896,928,928,928,928,0
|
|
20240226,125900,53661896,928,928,928,928,0
|
|
20240226,125800,53661896,928,928,928,928,0
|
|
20240226,125700,53661896,928,935,935,928,7708
|
|
20240226,125600,46508858,935,935,935,935,0
|
|
20240226,125500,46508858,935,935,935,935,0
|
|
20240226,125400,46508858,935,935,935,935,0
|
|
20240226,125300,46508858,935,935,935,935,0
|
|
20240226,125200,46508858,935,935,935,935,0
|
|
20240226,125100,46508858,935,935,935,935,0
|
|
20240226,125000,46508858,935,935,935,935,1
|
|
20240226,124900,46507923,928,928,928,928,0
|
|
20240226,124800,46507923,928,928,928,928,0
|
|
20240226,124700,46507923,928,928,928,928,0
|
|
20240226,124600,46507923,928,928,928,928,0
|
|
20240226,124500,46507923,928,928,928,928,0
|
|
20240226,124400,46507923,928,928,928,928,0
|
|
20240226,124300,46507923,928,928,928,928,0
|
|
20240226,124200,46507923,928,928,928,928,2600
|
|
20240226,124100,44095123,927,930,930,927,1200
|
|
20240226,124000,42982560,938,931,938,930,291
|
|
20240226,123900,42711919,930,930,930,930,0
|
|
20240226,123800,42711919,930,930,930,930,0
|
|
20240226,123700,42711919,930,930,930,930,0
|
|
20240226,123600,42711919,930,930,930,930,0
|
|
20240226,123500,42711919,930,930,930,930,888
|
|
20240226,123400,41886079,930,930,930,930,33
|
|
20240226,123300,41855389,930,931,931,930,689
|
|
20240226,123200,41214383,930,931,931,930,222
|
|
20240226,123100,41007864,932,932,932,932,646
|
|
20240226,123000,40405792,939,939,939,939,1
|
|
20240226,122900,40404853,932,932,932,932,0
|
|
20240226,122800,40404853,932,933,933,932,350
|
|
20240226,122700,40078350,934,935,935,934,557
|
|
20240226,122600,39557963,935,940,940,935,398
|
|
20240226,122500,39184858,941,941,941,941,31
|
|
20240226,122400,39155687,944,944,944,944,0
|
|
20240226,122300,39155687,944,944,944,944,1
|
|
20240226,122200,39154743,941,942,942,941,28
|
|
20240226,122100,39128394,942,942,942,942,18
|
|
20240226,122000,39111438,942,943,943,942,339
|
|
20240226,121900,38791797,945,945,945,945,0
|
|
20240226,121800,38791797,945,945,945,945,0
|
|
20240226,121700,38791797,945,942,945,942,5
|
|
20240226,121600,38787084,942,945,945,942,107
|
|
20240226,121500,38686087,945,945,945,945,9
|
|
20240226,121400,38677582,944,944,944,944,36
|
|
20240226,121300,38643598,946,946,946,946,0
|
|
20240226,121200,38643598,946,946,946,946,1
|
|
20240226,121100,38642652,944,937,946,937,1190
|
|
20240226,121000,37519543,935,934,935,934,544
|
|
20240226,120900,37010954,934,934,934,934,494
|
|
20240226,120800,36549558,934,934,934,934,0
|
|
20240226,120700,36549558,934,934,934,934,0
|
|
20240226,120600,36549558,934,934,934,934,0
|
|
20240226,120500,36549558,934,934,934,934,0
|
|
20240226,120400,36549558,934,934,934,934,0
|
|
20240226,120300,36549558,934,934,934,934,0
|
|
20240226,120200,36549558,934,934,934,934,1
|
|
20240226,120100,36548624,927,934,934,927,1162
|
|
20240226,120000,35470820,930,930,930,930,432
|
|
20240226,115900,35069060,934,934,934,934,0
|
|
20240226,115800,35069060,934,934,934,934,0
|
|
20240226,115700,35069060,934,934,934,934,0
|
|
20240226,115600,35069060,934,931,934,931,2
|
|
20240226,115500,35067195,934,934,934,934,14
|
|
20240226,115400,35054119,934,934,934,934,1
|
|
20240226,115300,35053185,934,934,934,934,5
|
|
20240226,115200,35048515,934,934,934,934,0
|
|
20240226,115100,35048515,934,934,934,934,1
|
|
20240226,115000,35047581,930,930,930,930,0
|
|
20240226,114900,35047581,930,930,930,930,159
|
|
20240226,114800,34899711,930,929,930,929,144
|
|
20240226,114700,34765894,928,928,928,928,0
|
|
20240226,114600,34765894,928,928,928,928,0
|
|
20240226,114500,34765894,928,928,928,928,0
|
|
20240226,114400,34765894,928,928,928,928,21
|
|
20240226,114300,34746406,928,928,928,928,0
|
|
20240226,114200,34746406,928,928,928,928,0
|
|
20240226,114100,34746406,928,928,928,928,1
|
|
20240226,114000,34745478,929,929,929,929,0
|
|
20240226,113900,34745478,929,929,929,929,0
|
|
20240226,113800,34745478,929,929,929,929,50
|
|
20240226,113700,34699028,930,930,930,930,1
|
|
20240226,113600,34698098,930,930,930,930,0
|
|
20240226,113500,34698098,930,930,930,930,1
|
|
20240226,113400,34697168,930,930,930,930,2
|
|
20240226,113300,34695308,926,926,926,926,0
|
|
20240226,113200,34695308,926,926,926,926,0
|
|
20240226,113100,34695308,926,926,926,926,99
|
|
20240226,113000,34603634,926,926,926,926,0
|
|
20240226,112900,34603634,926,926,926,926,0
|
|
20240226,112800,34603634,926,928,928,926,65
|
|
20240226,112700,34543378,932,932,932,932,0
|
|
20240226,112600,34543378,932,932,932,932,0
|
|
20240226,112500,34543378,932,932,932,932,0
|
|
20240226,112400,34543378,932,932,932,932,0
|
|
20240226,112300,34543378,932,932,932,932,1
|
|
20240226,112200,34542446,931,931,931,931,1074
|
|
20240226,112100,33542552,932,932,932,932,0
|
|
20240226,112000,33542552,932,932,932,932,1
|
|
20240226,111900,33541620,932,929,932,929,2
|
|
20240226,111800,33539759,929,929,929,929,1
|
|
20240226,111700,33538830,925,931,931,925,917
|
|
20240226,111600,32688835,938,938,938,938,0
|
|
20240226,111500,32688835,938,938,938,938,0
|
|
20240226,111400,32688835,938,938,938,938,1
|
|
20240226,111300,32687897,938,935,938,927,2845
|
|
20240226,111200,30040833,938,938,938,938,0
|
|
20240226,111100,30040833,938,938,938,938,0
|
|
20240226,111000,30040833,938,938,938,938,1
|
|
20240226,110900,30039895,938,938,938,925,3521
|
|
20240226,110800,26761615,940,939,940,939,105
|
|
20240226,110700,26663019,940,941,941,940,2255
|
|
20240226,110600,24541270,941,941,941,941,2376
|
|
20240226,110500,22305454,946,941,946,941,677
|
|
20240226,110400,21668392,946,946,946,946,0
|
|
20240226,110300,21668392,946,946,946,946,0
|
|
20240226,110200,21668392,946,946,946,946,0
|
|
20240226,110100,21668392,946,946,946,946,125
|
|
20240226,110000,21550142,946,946,946,946,0
|
|
20240226,105900,21550142,946,946,946,946,1
|
|
20240226,105800,21549196,946,946,946,946,0
|
|
20240226,105700,21549196,946,946,946,946,0
|
|
20240226,105600,21549196,946,946,946,946,0
|
|
20240226,105500,21549196,946,946,946,946,1
|
|
20240226,105400,21548250,946,940,946,940,138
|
|
20240226,105300,21418524,947,943,948,940,248
|
|
20240226,105200,21185144,943,945,948,943,1721
|
|
20240226,105100,19560289,948,948,948,948,50
|
|
20240226,105000,19512889,948,948,948,948,60
|
|
20240226,104900,19456009,948,948,948,948,2
|
|
20240226,104800,19454113,948,948,948,948,201
|
|
20240226,104700,19263565,948,947,948,947,2127
|
|
20240226,104600,17247188,948,947,948,947,184
|
|
20240226,104500,17072783,947,947,947,947,0
|
|
20240226,104400,17072783,947,947,947,947,0
|
|
20240226,104300,17072783,947,947,947,947,0
|
|
20240226,104200,17072783,947,947,947,947,0
|
|
20240226,104100,17072783,947,947,947,947,1
|
|
20240226,104000,17071836,944,946,948,944,2199
|
|
20240226,103900,14993948,945,945,945,945,0
|
|
20240226,103800,14993948,945,945,945,945,3
|
|
20240226,103700,14991113,945,945,945,945,100
|
|
20240226,103600,14896613,947,947,947,947,0
|
|
20240226,103500,14896613,947,947,947,947,0
|
|
20240226,103400,14896613,947,947,947,947,0
|
|
20240226,103300,14896613,947,947,947,947,0
|
|
20240226,103200,14896613,947,947,947,947,0
|
|
20240226,103100,14896613,947,947,947,947,0
|
|
20240226,103000,14896613,947,947,947,947,0
|
|
20240226,102900,14896613,947,947,947,947,0
|
|
20240226,102800,14896613,947,947,947,947,0
|
|
20240226,102700,14896613,947,947,947,947,0
|
|
20240226,102600,14896613,947,947,947,947,1
|
|
20240226,102500,14895666,947,947,947,947,0
|
|
20240226,102400,14895666,947,947,947,947,0
|
|
20240226,102300,14895666,947,947,947,947,0
|
|
20240226,102200,14895666,947,947,947,947,0
|
|
20240226,102100,14895666,947,947,947,947,0
|
|
20240226,102000,14895666,947,947,947,947,1
|
|
20240226,101900,14894719,944,944,944,944,0
|
|
20240226,101800,14894719,944,944,944,944,0
|
|
20240226,101700,14894719,944,945,945,944,520
|
|
20240226,101600,14403835,945,945,945,945,7
|
|
20240226,101500,14397220,944,945,945,944,152
|
|
20240226,101400,14253722,945,945,945,945,0
|
|
20240226,101300,14253722,945,945,945,945,0
|
|
20240226,101200,14253722,945,945,945,945,0
|
|
20240226,101100,14253722,945,945,945,945,0
|
|
20240226,101000,14253722,945,945,945,945,0
|
|
20240226,100900,14253722,945,945,945,945,547
|
|
20240226,100800,13736807,947,945,947,945,17
|
|
20240226,100700,13720740,946,946,946,946,26
|
|
20240226,100600,13696144,948,948,948,948,617
|
|
20240226,100500,13111228,948,948,948,948,1
|
|
20240226,100400,13110280,948,948,948,948,0
|
|
20240226,100300,13110280,948,948,948,948,0
|
|
20240226,100200,13110280,948,948,948,948,0
|
|
20240226,100100,13110280,948,948,948,948,0
|
|
20240226,100000,13110280,948,948,948,948,1
|
|
20240226,095900,13109332,946,946,946,946,8
|
|
20240226,095800,13101764,946,946,946,946,9
|
|
20240226,095700,13093250,946,946,946,946,225
|
|
20240226,095600,12880400,948,948,948,948,0
|
|
20240226,095500,12880400,948,948,948,948,0
|
|
20240226,095400,12880400,948,948,948,948,0
|
|
20240226,095300,12880400,948,948,948,948,2
|
|
20240226,095200,12878504,948,948,948,948,0
|
|
20240226,095100,12878504,948,948,948,948,0
|
|
20240226,095000,12878504,948,948,948,948,1
|
|
20240226,094900,12877556,948,948,948,948,0
|
|
20240226,094800,12877556,948,948,948,948,0
|
|
20240226,094700,12877556,948,948,948,948,2
|
|
20240226,094600,12875660,946,946,946,946,0
|
|
20240226,094500,12875660,946,946,946,946,0
|
|
20240226,094400,12875660,946,947,947,946,5
|
|
20240226,094300,12870929,949,949,949,949,0
|
|
20240226,094200,12870929,949,949,949,949,12
|
|
20240226,094100,12859541,949,948,949,948,61
|
|
20240226,094000,12801712,949,947,949,947,65
|
|
20240226,093900,12740114,947,947,949,947,167
|
|
20240226,093800,12581963,947,947,947,947,253
|
|
20240226,093700,12342372,947,947,947,947,5000
|
|
20240226,093600,7607372,949,949,949,949,2
|
|
20240226,093500,7605474,949,949,949,949,5
|
|
20240226,093400,7600729,949,949,949,949,0
|
|
20240226,093300,7600729,949,949,949,949,0
|
|
20240226,093200,7600729,949,949,949,949,3
|
|
20240226,093100,7597882,949,949,949,949,1
|
|
20240226,093000,7596933,950,950,950,950,0
|
|
20240226,092900,7596933,950,947,950,947,154
|
|
20240226,092800,7451092,950,950,950,950,0
|
|
20240226,092700,7451092,950,950,950,950,0
|
|
20240226,092600,7451092,950,950,950,950,31
|
|
20240226,092500,7421642,951,951,951,951,2
|
|
20240226,092400,7419740,951,951,951,951,0
|
|
20240226,092300,7419740,951,949,951,945,409
|
|
20240226,092200,7032385,949,946,949,946,11
|
|
20240226,092100,7021976,949,949,949,949,0
|
|
20240226,092000,7021976,949,949,949,949,0
|
|
20240226,091900,7021976,949,949,949,949,1
|
|
20240226,091800,7021027,950,950,950,950,0
|
|
20240226,091700,7021027,950,950,950,950,0
|
|
20240226,091600,7021027,950,950,950,950,0
|
|
20240226,091500,7021027,950,950,950,950,0
|
|
20240226,091400,7021027,950,950,950,950,10
|
|
20240226,091300,7011527,950,950,950,950,1
|
|
20240226,091200,7010577,946,946,946,945,640
|
|
20240226,091100,6405737,947,947,947,947,11
|
|
20240226,091000,6395320,951,951,951,951,0
|
|
20240226,090900,6395320,951,951,951,951,0
|
|
20240226,090800,6395320,951,945,951,945,101
|
|
20240226,090700,6299869,951,951,951,951,0
|
|
20240226,090600,6299869,951,951,951,951,0
|
|
20240226,090500,6299869,951,950,951,945,5055
|
|
20240226,090400,1522659,951,954,954,951,205
|
|
20240226,090300,1327145,955,956,956,955,2
|
|
20240226,090200,1325234,959,959,959,959,0
|
|
20240226,090100,1325234,959,959,960,954,465
|
|
20240226,090000,879360,960,960,960,960,916
|