580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183700,103223255,583,583,583,583,1126
|
|
20240226,183600,103223255,583,583,583,583,0
|
|
20240226,183500,103223255,583,583,583,583,0
|
|
20240226,183400,103223255,583,583,583,583,0
|
|
20240226,183300,103223255,583,583,583,583,0
|
|
20240226,183200,103223255,583,583,583,583,0
|
|
20240226,183100,103223255,583,583,583,583,0
|
|
20240226,183000,103223255,583,583,583,583,0
|
|
20240226,182900,103223255,583,583,583,583,0
|
|
20240226,182800,103223255,583,583,583,583,0
|
|
20240226,182700,103223255,583,583,583,583,0
|
|
20240226,182600,103223255,583,583,583,583,0
|
|
20240226,182500,103223255,583,583,583,583,0
|
|
20240226,182400,103223255,583,583,583,583,0
|
|
20240226,182300,103223255,583,583,583,583,0
|
|
20240226,182200,103223255,583,583,583,583,0
|
|
20240226,182100,103223255,583,583,583,583,0
|
|
20240226,182000,103223255,583,583,583,583,0
|
|
20240226,181900,103223255,583,583,583,583,0
|
|
20240226,181800,103223255,583,583,583,583,0
|
|
20240226,181700,103223255,583,583,583,583,0
|
|
20240226,181600,103223255,583,583,583,583,0
|
|
20240226,181500,103223255,583,583,583,583,0
|
|
20240226,181400,103223255,583,583,583,583,0
|
|
20240226,181300,103223255,583,583,583,583,0
|
|
20240226,181200,103223255,583,583,583,583,0
|
|
20240226,181100,103223255,583,583,583,583,0
|
|
20240226,181000,103223255,583,583,583,583,0
|
|
20240226,180900,103223255,583,583,583,583,0
|
|
20240226,180800,103223255,583,583,583,583,0
|
|
20240226,180700,103223255,583,583,583,583,1126
|
|
20240226,180600,103223255,583,583,583,583,0
|
|
20240226,180500,103223255,583,583,583,583,0
|
|
20240226,180400,103223255,583,583,583,583,0
|
|
20240226,180300,103223255,583,583,583,583,0
|
|
20240226,180200,103223255,583,583,583,583,0
|
|
20240226,180100,103223255,583,583,583,583,0
|
|
20240226,180000,103223255,583,583,583,583,0
|
|
20240226,175900,103223255,583,583,583,583,0
|
|
20240226,175800,103223255,583,583,583,583,0
|
|
20240226,175700,103223255,583,583,583,583,0
|
|
20240226,175600,103223255,583,583,583,583,0
|
|
20240226,175500,103223255,583,583,583,583,0
|
|
20240226,175400,103223255,583,583,583,583,0
|
|
20240226,175300,103223255,583,583,583,583,0
|
|
20240226,175200,103223255,583,583,583,583,0
|
|
20240226,175100,103223255,583,583,583,583,0
|
|
20240226,175000,103223255,583,583,583,583,0
|
|
20240226,174900,103223255,583,583,583,583,0
|
|
20240226,174800,103223255,583,583,583,583,0
|
|
20240226,174700,103223255,583,583,583,583,0
|
|
20240226,174600,103223255,583,583,583,583,0
|
|
20240226,174500,103223255,583,583,583,583,0
|
|
20240226,174400,103223255,583,583,583,583,0
|
|
20240226,174300,103223255,583,583,583,583,0
|
|
20240226,174200,103223255,583,583,583,583,0
|
|
20240226,174100,103223255,583,583,583,583,0
|
|
20240226,174000,103223255,583,583,583,583,0
|
|
20240226,173900,103223255,583,583,583,583,0
|
|
20240226,173800,103223255,583,583,583,583,0
|
|
20240226,173700,103223255,583,583,583,583,1126
|
|
20240226,173600,103223255,583,583,583,583,0
|
|
20240226,173500,103223255,583,583,583,583,0
|
|
20240226,173400,103223255,583,583,583,583,0
|
|
20240226,173300,103223255,583,583,583,583,0
|
|
20240226,173200,103223255,583,583,583,583,0
|
|
20240226,173100,103223255,583,583,583,583,0
|
|
20240226,173000,103223255,583,583,583,583,0
|
|
20240226,172900,103223255,583,583,583,583,0
|
|
20240226,172800,103223255,583,583,583,583,0
|
|
20240226,172700,103223255,583,583,583,583,0
|
|
20240226,172600,103223255,583,583,583,583,0
|
|
20240226,172500,103223255,583,583,583,583,0
|
|
20240226,172400,103223255,583,583,583,583,0
|
|
20240226,172300,103223255,583,583,583,583,0
|
|
20240226,172200,103223255,583,583,583,583,0
|
|
20240226,172100,103223255,583,583,583,583,0
|
|
20240226,172000,103223255,583,583,583,583,0
|
|
20240226,171900,103223255,583,583,583,583,0
|
|
20240226,171800,103223255,583,583,583,583,0
|
|
20240226,171700,103223255,583,583,583,583,0
|
|
20240226,171600,103223255,583,583,583,583,0
|
|
20240226,171500,103223255,583,583,583,583,0
|
|
20240226,171400,103223255,583,583,583,583,0
|
|
20240226,171300,103223255,583,583,583,583,0
|
|
20240226,171200,103223255,583,583,583,583,0
|
|
20240226,171100,103223255,583,583,583,583,0
|
|
20240226,171000,103223255,583,583,583,583,0
|
|
20240226,170900,103223255,583,583,583,583,0
|
|
20240226,170800,103223255,583,583,583,583,0
|
|
20240226,170700,103223255,583,583,583,583,1126
|
|
20240226,170600,103223255,583,583,583,583,0
|
|
20240226,170500,103223255,583,583,583,583,0
|
|
20240226,170400,103223255,583,583,583,583,0
|
|
20240226,170300,103223255,583,583,583,583,0
|
|
20240226,170200,103223255,583,583,583,583,0
|
|
20240226,170100,103223255,583,583,583,583,0
|
|
20240226,170000,103223255,583,583,583,583,0
|
|
20240226,165900,103223255,583,583,583,583,0
|
|
20240226,165800,103223255,583,583,583,583,0
|
|
20240226,165700,103223255,583,583,583,583,0
|
|
20240226,165600,103223255,583,583,583,583,0
|
|
20240226,165500,103223255,583,583,583,583,0
|
|
20240226,165400,103223255,583,583,583,583,0
|
|
20240226,165300,103223255,583,583,583,583,0
|
|
20240226,165200,103223255,583,583,583,583,0
|
|
20240226,165100,103223255,583,583,583,583,0
|
|
20240226,165000,103223255,583,583,583,583,0
|
|
20240226,164900,103223255,583,583,583,583,0
|
|
20240226,164800,103223255,583,583,583,583,0
|
|
20240226,164700,103223255,583,583,583,583,0
|
|
20240226,164600,103223255,583,583,583,583,0
|
|
20240226,164500,103223255,583,583,583,583,0
|
|
20240226,164400,103223255,583,583,583,583,0
|
|
20240226,164300,103223255,583,583,583,583,0
|
|
20240226,164200,103223255,583,583,583,583,0
|
|
20240226,164100,103223255,583,583,583,583,0
|
|
20240226,164000,103223255,583,583,583,583,0
|
|
20240226,163900,103223255,583,583,583,583,0
|
|
20240226,163800,103223255,583,583,583,583,0
|
|
20240226,163700,103223255,583,583,583,583,1126
|
|
20240226,163600,103223255,583,583,583,583,0
|
|
20240226,163500,103223255,583,583,583,583,0
|
|
20240226,163400,103223255,583,583,583,583,0
|
|
20240226,163300,103223255,583,583,583,583,0
|
|
20240226,163200,103223255,583,583,583,583,0
|
|
20240226,163100,103223255,583,583,583,583,0
|
|
20240226,163000,103223255,583,583,583,583,0
|
|
20240226,162900,103223255,583,583,583,583,0
|
|
20240226,162800,103223255,583,583,583,583,0
|
|
20240226,162700,103223255,583,583,583,583,0
|
|
20240226,162600,103223255,583,583,583,583,0
|
|
20240226,162500,103223255,583,583,583,583,0
|
|
20240226,162400,103223255,583,583,583,583,0
|
|
20240226,162300,103223255,583,583,583,583,0
|
|
20240226,162200,103223255,583,583,583,583,0
|
|
20240226,162100,103223255,583,583,583,583,0
|
|
20240226,162000,103223255,583,583,583,583,0
|
|
20240226,161900,103223255,583,583,583,583,0
|
|
20240226,161800,103223255,583,583,583,583,0
|
|
20240226,161700,103223255,583,583,583,583,0
|
|
20240226,161600,103223255,583,583,583,583,0
|
|
20240226,161500,103223255,583,583,583,583,0
|
|
20240226,161400,103223255,583,583,583,583,0
|
|
20240226,161300,103223255,583,583,583,583,0
|
|
20240226,161200,103223255,583,583,583,583,0
|
|
20240226,161100,103223255,583,583,583,583,0
|
|
20240226,161000,103223255,583,583,583,583,0
|
|
20240226,160900,103223255,583,583,583,583,0
|
|
20240226,160800,103223255,583,583,583,583,0
|
|
20240226,160700,103223255,583,583,583,583,1126
|
|
20240226,160600,103223255,583,583,583,583,0
|
|
20240226,160500,103223255,583,583,583,583,0
|
|
20240226,160400,103223255,583,583,583,583,0
|
|
20240226,160300,103223255,583,583,583,583,0
|
|
20240226,160200,103223255,583,583,583,583,0
|
|
20240226,160100,103223255,583,583,583,583,0
|
|
20240226,160000,103223255,583,583,583,583,0
|
|
20240226,155900,103223255,583,583,583,583,0
|
|
20240226,155800,103223255,583,583,583,583,0
|
|
20240226,155700,103223255,583,583,583,583,0
|
|
20240226,155600,103223255,583,583,583,583,0
|
|
20240226,155500,103223255,583,583,583,583,0
|
|
20240226,155400,103223255,583,583,583,583,0
|
|
20240226,155300,103223255,583,583,583,583,0
|
|
20240226,155200,103223255,583,583,583,583,0
|
|
20240226,155100,103223255,583,583,583,583,0
|
|
20240226,155000,103223255,583,583,583,583,0
|
|
20240226,154900,103223255,583,583,583,583,0
|
|
20240226,154800,103223255,583,583,583,583,0
|
|
20240226,154700,103223255,583,583,583,583,0
|
|
20240226,154600,103223255,583,583,583,583,0
|
|
20240226,154500,103223255,583,583,583,583,0
|
|
20240226,154400,103223255,583,583,583,583,0
|
|
20240226,154300,103223255,583,583,583,583,0
|
|
20240226,154200,103223255,583,583,583,583,0
|
|
20240226,154100,103223255,583,583,583,583,0
|
|
20240226,154000,103223255,583,583,583,583,0
|
|
20240226,153900,103223255,583,583,583,583,0
|
|
20240226,153800,103223255,583,583,583,583,0
|
|
20240226,153700,103223255,583,583,583,583,1126
|
|
20240226,153600,103223255,583,583,583,583,0
|
|
20240226,153500,103223255,583,583,583,583,0
|
|
20240226,153400,103223255,583,583,583,583,0
|
|
20240226,153300,103223255,583,583,583,583,0
|
|
20240226,153200,103223255,583,583,583,583,0
|
|
20240226,153100,103223255,583,583,583,583,0
|
|
20240226,153000,103223255,583,583,583,583,1126
|
|
20240226,152900,102566797,583,583,583,583,0
|
|
20240226,152800,102566797,583,583,583,583,0
|
|
20240226,152700,102566797,583,583,583,583,0
|
|
20240226,152600,102566797,583,583,583,583,0
|
|
20240226,152500,102566797,583,583,583,583,0
|
|
20240226,152400,102566797,583,583,583,583,0
|
|
20240226,152300,102566797,583,583,583,583,0
|
|
20240226,152200,102566797,583,583,583,583,0
|
|
20240226,152100,102566797,583,583,583,583,0
|
|
20240226,152000,102566797,583,583,583,583,0
|
|
20240226,151900,102566797,583,582,583,582,242
|
|
20240226,151800,102425731,581,581,581,581,0
|
|
20240226,151700,102425731,581,581,581,581,1072
|
|
20240226,151600,101802899,580,580,580,580,500
|
|
20240226,151500,101512899,579,579,579,579,0
|
|
20240226,151400,101512899,579,579,579,579,5469
|
|
20240226,151300,98346348,580,580,580,580,0
|
|
20240226,151200,98346348,580,580,580,580,0
|
|
20240226,151100,98346348,580,580,580,580,21
|
|
20240226,151000,98334168,579,580,580,579,685
|
|
20240226,150900,97936889,579,579,579,579,0
|
|
20240226,150800,97936889,579,579,579,579,0
|
|
20240226,150700,97936889,579,579,579,579,0
|
|
20240226,150600,97936889,579,579,579,579,190
|
|
20240226,150500,97826879,579,579,579,579,0
|
|
20240226,150400,97826879,579,579,579,579,0
|
|
20240226,150300,97826879,579,579,579,579,0
|
|
20240226,150200,97826879,579,579,579,579,170
|
|
20240226,150100,97728449,580,580,580,580,70
|
|
20240226,150000,97687849,579,579,579,579,0
|
|
20240226,145900,97687849,579,579,579,579,0
|
|
20240226,145800,97687849,579,579,579,579,0
|
|
20240226,145700,97687849,579,579,579,579,21
|
|
20240226,145600,97675690,580,580,580,580,0
|
|
20240226,145500,97675690,580,580,580,580,0
|
|
20240226,145400,97675690,580,580,580,580,246
|
|
20240226,145300,97533010,580,580,580,580,0
|
|
20240226,145200,97533010,580,580,580,580,21
|
|
20240226,145100,97520830,581,581,581,581,0
|
|
20240226,145000,97520830,581,581,581,581,5
|
|
20240226,144900,97517925,581,581,581,581,0
|
|
20240226,144800,97517925,581,581,581,581,11
|
|
20240226,144700,97511534,581,581,581,581,0
|
|
20240226,144600,97511534,581,581,581,581,10
|
|
20240226,144500,97505724,583,583,583,583,0
|
|
20240226,144400,97505724,583,583,583,583,0
|
|
20240226,144300,97505724,583,583,583,583,0
|
|
20240226,144200,97505724,583,583,583,583,0
|
|
20240226,144100,97505724,583,583,583,583,30
|
|
20240226,144000,97488234,580,582,583,580,276
|
|
20240226,143900,97327924,582,582,582,582,10
|
|
20240226,143800,97322104,580,580,580,580,0
|
|
20240226,143700,97322104,580,580,580,580,0
|
|
20240226,143600,97322104,580,580,580,580,0
|
|
20240226,143500,97322104,580,580,580,580,1000
|
|
20240226,143400,96742104,580,581,581,580,10000
|
|
20240226,143300,90941917,581,582,582,581,1003
|
|
20240226,143200,90359014,582,582,582,582,0
|
|
20240226,143100,90359014,582,582,582,582,21
|
|
20240226,143000,90346792,584,584,584,584,0
|
|
20240226,142900,90346792,584,584,584,584,0
|
|
20240226,142800,90346792,584,584,584,584,0
|
|
20240226,142700,90346792,584,583,584,583,857
|
|
20240226,142600,89846525,584,584,584,584,0
|
|
20240226,142500,89846525,584,584,584,584,0
|
|
20240226,142400,89846525,584,584,584,584,0
|
|
20240226,142300,89846525,584,583,584,583,25
|
|
20240226,142200,89831946,584,584,584,584,0
|
|
20240226,142100,89831946,584,584,584,584,0
|
|
20240226,142000,89831946,584,584,584,584,0
|
|
20240226,141900,89831946,584,584,584,584,2100
|
|
20240226,141800,88605546,584,582,584,582,90
|
|
20240226,141700,88553144,581,581,581,581,0
|
|
20240226,141600,88553144,581,581,581,581,64
|
|
20240226,141500,88515960,582,582,582,582,0
|
|
20240226,141400,88515960,582,581,582,581,2019
|
|
20240226,141300,87341409,581,581,581,581,0
|
|
20240226,141200,87341409,581,581,581,581,10
|
|
20240226,141100,87335599,581,581,581,581,0
|
|
20240226,141000,87335599,581,581,581,581,0
|
|
20240226,140900,87335599,581,581,581,581,0
|
|
20240226,140800,87335599,581,581,581,581,20
|
|
20240226,140700,87323979,581,581,581,581,0
|
|
20240226,140600,87323979,581,581,581,581,0
|
|
20240226,140500,87323979,581,581,581,581,13
|
|
20240226,140400,87316426,580,580,580,580,0
|
|
20240226,140300,87316426,580,580,580,580,0
|
|
20240226,140200,87316426,580,580,580,580,0
|
|
20240226,140100,87316426,580,580,580,580,22
|
|
20240226,140000,87303666,581,581,581,581,200
|
|
20240226,135900,87187466,580,580,580,580,1
|
|
20240226,135800,87186886,580,580,580,580,21
|
|
20240226,135700,87174706,581,581,581,581,0
|
|
20240226,135600,87174706,581,581,581,581,0
|
|
20240226,135500,87174706,581,581,581,581,0
|
|
20240226,135400,87174706,581,581,581,581,0
|
|
20240226,135300,87174706,581,581,581,581,19
|
|
20240226,135200,87163667,582,582,582,582,0
|
|
20240226,135100,87163667,582,582,582,582,0
|
|
20240226,135000,87163667,582,582,582,582,0
|
|
20240226,134900,87163667,582,582,582,582,0
|
|
20240226,134800,87163667,582,582,582,582,18
|
|
20240226,134700,87153191,582,580,582,580,1010
|
|
20240226,134600,86567364,579,579,579,579,21
|
|
20240226,134500,86555205,580,580,580,580,0
|
|
20240226,134400,86555205,580,580,580,580,52
|
|
20240226,134300,86525045,580,580,580,580,2252
|
|
20240226,134200,85218885,580,580,580,580,0
|
|
20240226,134100,85218885,580,580,580,580,21
|
|
20240226,134000,85206705,580,580,580,580,0
|
|
20240226,133900,85206705,580,579,580,579,1141
|
|
20240226,133800,84544967,580,580,580,580,2052
|
|
20240226,133700,83354807,580,580,580,580,0
|
|
20240226,133600,83354807,580,580,580,580,80
|
|
20240226,133500,83308407,580,580,580,580,0
|
|
20240226,133400,83308407,580,580,580,580,700
|
|
20240226,133300,82902407,579,579,579,579,0
|
|
20240226,133200,82902407,579,579,579,579,0
|
|
20240226,133100,82902407,579,579,579,579,0
|
|
20240226,133000,82902407,579,579,579,579,0
|
|
20240226,132900,82902407,579,580,580,579,8683
|
|
20240226,132800,77874739,581,581,581,581,0
|
|
20240226,132700,77874739,581,580,581,580,82
|
|
20240226,132600,77827159,580,580,580,580,21
|
|
20240226,132500,77814979,580,580,580,580,0
|
|
20240226,132400,77814979,580,580,580,580,1
|
|
20240226,132300,77814399,580,580,580,580,0
|
|
20240226,132200,77814399,580,580,580,580,0
|
|
20240226,132100,77814399,580,580,580,580,21
|
|
20240226,132000,77802219,580,580,580,580,0
|
|
20240226,131900,77802219,580,580,580,580,0
|
|
20240226,131800,77802219,580,580,580,580,0
|
|
20240226,131700,77802219,580,580,580,580,0
|
|
20240226,131600,77802219,580,580,580,580,22
|
|
20240226,131500,77789459,579,579,579,579,0
|
|
20240226,131400,77789459,579,579,579,579,0
|
|
20240226,131300,77789459,579,579,579,579,0
|
|
20240226,131200,77789459,579,579,579,579,0
|
|
20240226,131100,77789459,579,579,579,579,0
|
|
20240226,131000,77789459,579,581,581,579,3000
|
|
20240226,130900,76050194,581,581,581,581,0
|
|
20240226,130800,76050194,581,581,581,581,0
|
|
20240226,130700,76050194,581,581,581,581,0
|
|
20240226,130600,76050194,581,581,581,581,0
|
|
20240226,130500,76050194,581,581,581,581,1
|
|
20240226,130400,76049613,583,583,583,583,0
|
|
20240226,130300,76049613,583,583,583,583,0
|
|
20240226,130200,76049613,583,581,584,581,6978
|
|
20240226,130100,71975229,581,581,581,581,0
|
|
20240226,130000,71975229,581,581,581,581,1
|
|
20240226,125900,71974648,584,582,584,582,156
|
|
20240226,125800,71883850,582,581,582,581,2909
|
|
20240226,125700,70190833,580,580,580,580,0
|
|
20240226,125600,70190833,580,580,580,580,1021
|
|
20240226,125500,69598653,582,582,582,582,0
|
|
20240226,125400,69598653,582,582,582,582,0
|
|
20240226,125300,69598653,582,582,582,582,0
|
|
20240226,125200,69598653,582,582,582,582,0
|
|
20240226,125100,69598653,582,582,582,582,0
|
|
20240226,125000,69598653,582,580,582,580,2
|
|
20240226,124900,69597491,580,580,580,580,0
|
|
20240226,124800,69597491,580,580,580,580,0
|
|
20240226,124700,69597491,580,580,580,580,1
|
|
20240226,124600,69596911,580,580,580,580,0
|
|
20240226,124500,69596911,580,580,580,580,0
|
|
20240226,124400,69596911,580,580,580,580,0
|
|
20240226,124300,69596911,580,580,580,580,0
|
|
20240226,124200,69596911,580,580,580,580,0
|
|
20240226,124100,69596911,580,580,580,580,82
|
|
20240226,124000,69549351,580,581,581,580,3476
|
|
20240226,123900,67533267,581,581,581,581,0
|
|
20240226,123800,67533267,581,581,581,581,42
|
|
20240226,123700,67508865,582,582,582,582,1
|
|
20240226,123600,67508283,582,582,582,582,21
|
|
20240226,123500,67496061,580,580,580,580,0
|
|
20240226,123400,67496061,580,580,580,580,0
|
|
20240226,123300,67496061,580,581,581,580,10880
|
|
20240226,123200,61184981,581,581,581,581,0
|
|
20240226,123100,61184981,581,581,581,581,0
|
|
20240226,123000,61184981,581,581,581,581,0
|
|
20240226,122900,61184981,581,581,581,581,0
|
|
20240226,122800,61184981,581,581,581,581,0
|
|
20240226,122700,61184981,581,581,581,581,0
|
|
20240226,122600,61184981,581,581,581,581,21
|
|
20240226,122500,61172780,581,581,581,581,0
|
|
20240226,122400,61172780,581,581,581,581,0
|
|
20240226,122300,61172780,581,581,581,581,0
|
|
20240226,122200,61172780,581,581,581,581,0
|
|
20240226,122100,61172780,581,581,581,581,0
|
|
20240226,122000,61172780,581,581,581,581,0
|
|
20240226,121900,61172780,581,581,581,581,300
|
|
20240226,121800,60998480,580,580,580,580,200
|
|
20240226,121700,60882480,580,580,580,580,0
|
|
20240226,121600,60882480,580,580,580,580,22
|
|
20240226,121500,60869720,580,580,580,580,1
|
|
20240226,121400,60869140,580,580,580,580,0
|
|
20240226,121300,60869140,580,580,580,580,0
|
|
20240226,121200,60869140,580,580,580,580,0
|
|
20240226,121100,60869140,580,580,580,580,21
|
|
20240226,121000,60856960,580,580,580,580,0
|
|
20240226,120900,60856960,580,580,580,580,5
|
|
20240226,120800,60854060,580,580,580,580,0
|
|
20240226,120700,60854060,580,580,580,580,0
|
|
20240226,120600,60854060,580,580,580,580,22
|
|
20240226,120500,60841300,580,580,580,580,0
|
|
20240226,120400,60841300,580,580,580,580,0
|
|
20240226,120300,60841300,580,580,580,580,37
|
|
20240226,120200,60819840,581,581,581,581,2
|
|
20240226,120100,60818678,581,581,581,581,1862
|
|
20240226,120000,59736856,580,581,581,580,6
|
|
20240226,115900,59733371,582,582,582,582,0
|
|
20240226,115800,59733371,582,582,582,582,6
|
|
20240226,115700,59729879,583,583,583,583,0
|
|
20240226,115600,59729879,583,583,583,583,171
|
|
20240226,115500,59630186,583,583,583,583,0
|
|
20240226,115400,59630186,583,583,583,583,0
|
|
20240226,115300,59630186,583,583,583,583,0
|
|
20240226,115200,59630186,583,583,583,583,0
|
|
20240226,115100,59630186,583,581,583,581,109
|
|
20240226,115000,59566683,581,581,581,581,1
|
|
20240226,114900,59566102,581,581,581,581,20
|
|
20240226,114800,59554482,580,580,580,580,0
|
|
20240226,114700,59554482,580,580,580,580,0
|
|
20240226,114600,59554482,580,580,580,580,0
|
|
20240226,114500,59554482,580,581,581,580,5000
|
|
20240226,114400,56652742,581,581,581,581,0
|
|
20240226,114300,56652742,581,581,581,581,0
|
|
20240226,114200,56652742,581,581,581,581,42
|
|
20240226,114100,56628340,582,582,582,582,0
|
|
20240226,114000,56628340,582,581,582,581,2797
|
|
20240226,113900,55003245,581,581,581,581,200
|
|
20240226,113800,54887045,581,581,581,581,0
|
|
20240226,113700,54887045,581,581,581,581,0
|
|
20240226,113600,54887045,581,581,581,581,0
|
|
20240226,113500,54887045,581,581,581,581,792
|
|
20240226,113400,54426893,581,581,581,581,9
|
|
20240226,113300,54421664,581,581,581,581,1
|
|
20240226,113200,54421083,581,581,581,581,10
|
|
20240226,113100,54415273,581,580,581,580,22
|
|
20240226,113000,54402512,582,582,582,582,0
|
|
20240226,112900,54402512,582,582,582,582,0
|
|
20240226,112800,54402512,582,582,582,582,0
|
|
20240226,112700,54402512,582,582,582,582,0
|
|
20240226,112600,54402512,582,582,582,582,0
|
|
20240226,112500,54402512,582,582,582,582,2
|
|
20240226,112400,54401348,584,584,584,584,0
|
|
20240226,112300,54401348,584,584,584,584,0
|
|
20240226,112200,54401348,584,584,584,584,0
|
|
20240226,112100,54401348,584,584,584,584,0
|
|
20240226,112000,54401348,584,584,584,584,0
|
|
20240226,111900,54401348,584,584,584,584,0
|
|
20240226,111800,54401348,584,584,584,584,0
|
|
20240226,111700,54401348,584,584,584,584,0
|
|
20240226,111600,54401348,584,581,584,581,110
|
|
20240226,111500,54337408,581,581,581,581,53
|
|
20240226,111400,54306615,581,581,581,581,0
|
|
20240226,111300,54306615,581,581,581,581,1001
|
|
20240226,111200,53725034,580,580,580,580,0
|
|
20240226,111100,53725034,580,580,580,580,21
|
|
20240226,111000,53712854,580,580,580,580,0
|
|
20240226,110900,53712854,580,580,580,580,0
|
|
20240226,110800,53712854,580,580,580,580,0
|
|
20240226,110700,53712854,580,580,580,580,0
|
|
20240226,110600,53712854,580,580,580,580,22
|
|
20240226,110500,53700094,580,580,580,580,0
|
|
20240226,110400,53700094,580,580,580,580,43
|
|
20240226,110300,53675154,580,580,580,580,0
|
|
20240226,110200,53675154,580,580,580,580,0
|
|
20240226,110100,53675154,580,580,580,580,0
|
|
20240226,110000,53675154,580,580,580,580,0
|
|
20240226,105900,53675154,580,580,580,580,12
|
|
20240226,105800,53668194,582,582,582,582,150
|
|
20240226,105700,53580894,582,582,582,582,4
|
|
20240226,105600,53578566,580,580,580,580,21
|
|
20240226,105500,53566386,583,583,583,583,0
|
|
20240226,105400,53566386,583,583,583,583,9
|
|
20240226,105300,53561139,583,583,583,583,0
|
|
20240226,105200,53561139,583,583,583,583,0
|
|
20240226,105100,53561139,583,579,583,578,10150
|
|
20240226,105000,47693846,579,579,579,579,0
|
|
20240226,104900,47693846,579,581,581,579,42000
|
|
20240226,104800,23367418,583,583,583,583,0
|
|
20240226,104700,23367418,583,583,583,583,0
|
|
20240226,104600,23367418,583,583,583,583,0
|
|
20240226,104500,23367418,583,583,583,583,2
|
|
20240226,104400,23366252,584,583,584,583,171
|
|
20240226,104300,23266421,584,584,584,584,0
|
|
20240226,104200,23266421,584,584,584,584,0
|
|
20240226,104100,23266421,584,584,584,584,0
|
|
20240226,104000,23266421,584,584,584,584,0
|
|
20240226,103900,23266421,584,583,584,583,974
|
|
20240226,103800,22698105,584,584,584,584,0
|
|
20240226,103700,22698105,584,583,584,583,2700
|
|
20240226,103600,21123250,581,580,581,580,239
|
|
20240226,103500,20984412,580,580,580,580,0
|
|
20240226,103400,20984412,580,581,581,580,150
|
|
20240226,103300,20897403,581,581,581,581,0
|
|
20240226,103200,20897403,581,581,581,581,0
|
|
20240226,103100,20897403,581,581,581,581,30
|
|
20240226,103000,20879973,580,580,580,580,0
|
|
20240226,102900,20879973,580,580,580,580,1000
|
|
20240226,102800,20299973,581,581,581,581,0
|
|
20240226,102700,20299973,581,581,581,581,0
|
|
20240226,102600,20299973,581,581,581,581,0
|
|
20240226,102500,20299973,581,581,581,581,0
|
|
20240226,102400,20299973,581,581,581,581,0
|
|
20240226,102300,20299973,581,581,581,581,0
|
|
20240226,102200,20299973,581,581,581,581,4
|
|
20240226,102100,20297649,581,581,581,581,0
|
|
20240226,102000,20297649,581,581,581,581,33
|
|
20240226,101900,20278476,580,580,580,580,0
|
|
20240226,101800,20278476,580,580,580,580,0
|
|
20240226,101700,20278476,580,580,580,580,0
|
|
20240226,101600,20278476,580,580,580,580,21
|
|
20240226,101500,20266296,580,580,580,580,0
|
|
20240226,101400,20266296,580,580,580,580,400
|
|
20240226,101300,20034296,580,580,580,580,10
|
|
20240226,101200,20028496,580,581,581,580,253
|
|
20240226,101100,19881513,581,580,581,580,31
|
|
20240226,101000,19863523,581,580,581,580,13
|
|
20240226,100900,19855978,580,580,580,580,8
|
|
20240226,100800,19851338,580,580,580,580,220
|
|
20240226,100700,19723738,581,581,581,581,0
|
|
20240226,100600,19723738,581,581,581,581,10
|
|
20240226,100500,19717928,581,581,581,581,52
|
|
20240226,100400,19687716,581,581,581,581,64
|
|
20240226,100300,19650532,580,580,580,580,0
|
|
20240226,100200,19650532,580,580,580,580,1052
|
|
20240226,100100,19040372,580,580,580,580,0
|
|
20240226,100000,19040372,580,580,580,580,0
|
|
20240226,095900,19040372,580,580,580,580,0
|
|
20240226,095800,19040372,580,580,580,580,5
|
|
20240226,095700,19037472,580,580,580,580,1
|
|
20240226,095600,19036892,580,580,580,580,3
|
|
20240226,095500,19035152,580,580,580,580,0
|
|
20240226,095400,19035152,580,580,580,580,100
|
|
20240226,095300,18977152,581,581,581,581,0
|
|
20240226,095200,18977152,581,581,581,581,0
|
|
20240226,095100,18977152,581,581,581,581,0
|
|
20240226,095000,18977152,581,581,581,581,102
|
|
20240226,094900,18917890,581,581,581,581,1
|
|
20240226,094800,18917309,581,581,581,581,0
|
|
20240226,094700,18917309,581,581,581,581,0
|
|
20240226,094600,18917309,581,581,581,581,1
|
|
20240226,094500,18916728,580,580,580,580,0
|
|
20240226,094400,18916728,580,580,580,580,0
|
|
20240226,094300,18916728,580,580,580,580,0
|
|
20240226,094200,18916728,580,580,580,580,0
|
|
20240226,094100,18916728,580,580,580,580,179
|
|
20240226,094000,18812908,582,582,582,582,0
|
|
20240226,093900,18812908,582,582,582,582,5
|
|
20240226,093800,18809998,582,582,582,582,0
|
|
20240226,093700,18809998,582,582,582,582,164
|
|
20240226,093600,18714550,583,582,583,582,513
|
|
20240226,093500,18415961,582,582,582,582,10
|
|
20240226,093400,18410141,580,580,580,580,0
|
|
20240226,093300,18410141,580,580,580,580,0
|
|
20240226,093200,18410141,580,580,580,580,0
|
|
20240226,093100,18410141,580,580,580,580,1
|
|
20240226,093000,18409561,580,580,580,580,0
|
|
20240226,092900,18409561,580,580,580,580,486
|
|
20240226,092800,18127681,580,580,580,580,997
|
|
20240226,092700,17549421,580,580,580,580,0
|
|
20240226,092600,17549421,580,580,580,580,0
|
|
20240226,092500,17549421,580,580,580,580,0
|
|
20240226,092400,17549421,580,580,580,580,0
|
|
20240226,092300,17549421,580,580,580,580,0
|
|
20240226,092200,17549421,580,580,580,580,0
|
|
20240226,092100,17549421,580,580,580,580,0
|
|
20240226,092000,17549421,580,580,580,580,504
|
|
20240226,091900,17257101,580,580,580,580,482
|
|
20240226,091800,16977541,580,580,580,580,100
|
|
20240226,091700,16919541,579,579,579,579,4000
|
|
20240226,091600,14603541,579,581,581,579,10000
|
|
20240226,091500,8812457,581,581,581,581,0
|
|
20240226,091400,8812457,581,581,581,581,0
|
|
20240226,091300,8812457,581,581,581,581,50
|
|
20240226,091200,8783407,583,581,583,581,22
|
|
20240226,091100,8770585,579,579,579,579,156
|
|
20240226,091000,8680261,579,579,579,579,109
|
|
20240226,090900,8617150,579,579,579,579,135
|
|
20240226,090800,8538985,578,576,579,576,4831
|
|
20240226,090700,5743506,575,575,575,575,0
|
|
20240226,090600,5743506,575,575,575,575,0
|
|
20240226,090500,5743506,575,575,575,575,1
|
|
20240226,090400,5742931,574,574,574,574,0
|
|
20240226,090300,5742931,574,575,575,574,3202
|
|
20240226,090200,3902691,575,575,575,575,1
|
|
20240226,090100,3902116,579,578,579,578,15
|
|
20240226,090000,3893442,574,574,574,574,6783
|