586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184300,104056109,493,493,493,493,143
|
|
20240226,184200,104056109,493,493,493,493,0
|
|
20240226,184100,104056109,493,493,493,493,0
|
|
20240226,184000,104056109,493,493,493,493,0
|
|
20240226,183900,104056109,493,493,493,493,0
|
|
20240226,183800,104056109,493,493,493,493,0
|
|
20240226,183700,104056109,493,493,493,493,0
|
|
20240226,183600,104056109,493,493,493,493,0
|
|
20240226,183500,104056109,493,493,493,493,0
|
|
20240226,183400,104056109,493,493,493,493,0
|
|
20240226,183300,104056109,493,493,493,493,0
|
|
20240226,183200,104056109,493,493,493,493,0
|
|
20240226,183100,104056109,493,493,493,493,0
|
|
20240226,183000,104056109,493,493,493,493,0
|
|
20240226,182900,104056109,493,493,493,493,0
|
|
20240226,182800,104056109,493,493,493,493,0
|
|
20240226,182700,104056109,493,493,493,493,0
|
|
20240226,182600,104056109,493,493,493,493,0
|
|
20240226,182500,104056109,493,493,493,493,0
|
|
20240226,182400,104056109,493,493,493,493,0
|
|
20240226,182300,104056109,493,493,493,493,0
|
|
20240226,182200,104056109,493,493,493,493,0
|
|
20240226,182100,104056109,493,493,493,493,0
|
|
20240226,182000,104056109,493,493,493,493,0
|
|
20240226,181900,104056109,493,493,493,493,0
|
|
20240226,181800,104056109,493,493,493,493,0
|
|
20240226,181700,104056109,493,493,493,493,0
|
|
20240226,181600,104056109,493,493,493,493,0
|
|
20240226,181500,104056109,493,493,493,493,0
|
|
20240226,181400,104056109,493,493,493,493,0
|
|
20240226,181300,104056109,493,493,493,493,143
|
|
20240226,181200,104056109,493,493,493,493,0
|
|
20240226,181100,104056109,493,493,493,493,0
|
|
20240226,181000,104056109,493,493,493,493,0
|
|
20240226,180900,104056109,493,493,493,493,0
|
|
20240226,180800,104056109,493,493,493,493,0
|
|
20240226,180700,104056109,493,493,493,493,0
|
|
20240226,180600,104056109,493,493,493,493,0
|
|
20240226,180500,104056109,493,493,493,493,0
|
|
20240226,180400,104056109,493,493,493,493,0
|
|
20240226,180300,104056109,493,493,493,493,0
|
|
20240226,180200,104056109,493,493,493,493,0
|
|
20240226,180100,104056109,493,493,493,493,0
|
|
20240226,180000,104056109,493,493,493,493,0
|
|
20240226,175900,104056109,493,493,493,493,0
|
|
20240226,175800,104056109,493,493,493,493,0
|
|
20240226,175700,104056109,493,493,493,493,0
|
|
20240226,175600,104056109,493,493,493,493,0
|
|
20240226,175500,104056109,493,493,493,493,0
|
|
20240226,175400,104056109,493,493,493,493,0
|
|
20240226,175300,104056109,493,493,493,493,0
|
|
20240226,175200,104056109,493,493,493,493,0
|
|
20240226,175100,104056109,493,493,493,493,0
|
|
20240226,175000,104056109,493,493,493,493,0
|
|
20240226,174900,104056109,493,493,493,493,0
|
|
20240226,174800,104056109,493,493,493,493,0
|
|
20240226,174700,104056109,493,493,493,493,0
|
|
20240226,174600,104056109,493,493,493,493,0
|
|
20240226,174500,104056109,493,493,493,493,0
|
|
20240226,174400,104056109,493,493,493,493,0
|
|
20240226,174300,104056109,493,493,493,493,143
|
|
20240226,174200,104056109,493,493,493,493,0
|
|
20240226,174100,104056109,493,493,493,493,0
|
|
20240226,174000,104056109,493,493,493,493,0
|
|
20240226,173900,104056109,493,493,493,493,0
|
|
20240226,173800,104056109,493,493,493,493,0
|
|
20240226,173700,104056109,493,493,493,493,0
|
|
20240226,173600,104056109,493,493,493,493,0
|
|
20240226,173500,104056109,493,493,493,493,0
|
|
20240226,173400,104056109,493,493,493,493,0
|
|
20240226,173300,104056109,493,493,493,493,0
|
|
20240226,173200,104056109,493,493,493,493,0
|
|
20240226,173100,104056109,493,493,493,493,0
|
|
20240226,173000,104056109,493,493,493,493,0
|
|
20240226,172900,104056109,493,493,493,493,0
|
|
20240226,172800,104056109,493,493,493,493,0
|
|
20240226,172700,104056109,493,493,493,493,0
|
|
20240226,172600,104056109,493,493,493,493,0
|
|
20240226,172500,104056109,493,493,493,493,0
|
|
20240226,172400,104056109,493,493,493,493,0
|
|
20240226,172300,104056109,493,493,493,493,0
|
|
20240226,172200,104056109,493,493,493,493,0
|
|
20240226,172100,104056109,493,493,493,493,0
|
|
20240226,172000,104056109,493,493,493,493,0
|
|
20240226,171900,104056109,493,493,493,493,0
|
|
20240226,171800,104056109,493,493,493,493,0
|
|
20240226,171700,104056109,493,493,493,493,0
|
|
20240226,171600,104056109,493,493,493,493,0
|
|
20240226,171500,104056109,493,493,493,493,0
|
|
20240226,171400,104056109,493,493,493,493,0
|
|
20240226,171300,104056109,493,493,493,493,143
|
|
20240226,171200,104056109,493,493,493,493,0
|
|
20240226,171100,104056109,493,493,493,493,0
|
|
20240226,171000,104056109,493,493,493,493,0
|
|
20240226,170900,104056109,493,493,493,493,0
|
|
20240226,170800,104056109,493,493,493,493,0
|
|
20240226,170700,104056109,493,493,493,493,0
|
|
20240226,170600,104056109,493,493,493,493,0
|
|
20240226,170500,104056109,493,493,493,493,0
|
|
20240226,170400,104056109,493,493,493,493,0
|
|
20240226,170300,104056109,493,493,493,493,0
|
|
20240226,170200,104056109,493,493,493,493,0
|
|
20240226,170100,104056109,493,493,493,493,0
|
|
20240226,170000,104056109,493,493,493,493,0
|
|
20240226,165900,104056109,493,493,493,493,0
|
|
20240226,165800,104056109,493,493,493,493,0
|
|
20240226,165700,104056109,493,493,493,493,0
|
|
20240226,165600,104056109,493,493,493,493,0
|
|
20240226,165500,104056109,493,493,493,493,0
|
|
20240226,165400,104056109,493,493,493,493,0
|
|
20240226,165300,104056109,493,493,493,493,0
|
|
20240226,165200,104056109,493,493,493,493,0
|
|
20240226,165100,104056109,493,493,493,493,0
|
|
20240226,165000,104056109,493,493,493,493,0
|
|
20240226,164900,104056109,493,493,493,493,0
|
|
20240226,164800,104056109,493,493,493,493,0
|
|
20240226,164700,104056109,493,493,493,493,0
|
|
20240226,164600,104056109,493,493,493,493,0
|
|
20240226,164500,104056109,493,493,493,493,0
|
|
20240226,164400,104056109,493,493,493,493,0
|
|
20240226,164300,104056109,493,493,493,493,143
|
|
20240226,164200,104056109,493,493,493,493,0
|
|
20240226,164100,104056109,493,493,493,493,0
|
|
20240226,164000,104056109,493,493,493,493,0
|
|
20240226,163900,104056109,493,493,493,493,0
|
|
20240226,163800,104056109,493,493,493,493,0
|
|
20240226,163700,104056109,493,493,493,493,0
|
|
20240226,163600,104056109,493,493,493,493,0
|
|
20240226,163500,104056109,493,493,493,493,0
|
|
20240226,163400,104056109,493,493,493,493,0
|
|
20240226,163300,104056109,493,493,493,493,0
|
|
20240226,163200,104056109,493,493,493,493,0
|
|
20240226,163100,104056109,493,493,493,493,0
|
|
20240226,163000,104056109,493,493,493,493,0
|
|
20240226,162900,104056109,493,493,493,493,0
|
|
20240226,162800,104056109,493,493,493,493,0
|
|
20240226,162700,104056109,493,493,493,493,0
|
|
20240226,162600,104056109,493,493,493,493,0
|
|
20240226,162500,104056109,493,493,493,493,0
|
|
20240226,162400,104056109,493,493,493,493,0
|
|
20240226,162300,104056109,493,493,493,493,0
|
|
20240226,162200,104056109,493,493,493,493,0
|
|
20240226,162100,104056109,493,493,493,493,0
|
|
20240226,162000,104056109,493,493,493,493,0
|
|
20240226,161900,104056109,493,493,493,493,0
|
|
20240226,161800,104056109,493,493,493,493,0
|
|
20240226,161700,104056109,493,493,493,493,0
|
|
20240226,161600,104056109,493,493,493,493,0
|
|
20240226,161500,104056109,493,493,493,493,0
|
|
20240226,161400,104056109,493,493,493,493,0
|
|
20240226,161300,104056109,493,493,493,493,143
|
|
20240226,161200,104056109,493,493,493,493,0
|
|
20240226,161100,104056109,493,493,493,493,0
|
|
20240226,161000,104056109,493,493,493,493,0
|
|
20240226,160900,104056109,493,493,493,493,0
|
|
20240226,160800,104056109,493,493,493,493,0
|
|
20240226,160700,104056109,493,493,493,493,0
|
|
20240226,160600,104056109,493,493,493,493,0
|
|
20240226,160500,104056109,493,493,493,493,0
|
|
20240226,160400,104056109,493,493,493,493,0
|
|
20240226,160300,104056109,493,493,493,493,0
|
|
20240226,160200,104056109,493,493,493,493,0
|
|
20240226,160100,104056109,493,493,493,493,0
|
|
20240226,160000,104056109,493,493,493,493,0
|
|
20240226,155900,104056109,493,493,493,493,0
|
|
20240226,155800,104056109,493,493,493,493,0
|
|
20240226,155700,104056109,493,493,493,493,0
|
|
20240226,155600,104056109,493,493,493,493,0
|
|
20240226,155500,104056109,493,493,493,493,0
|
|
20240226,155400,104056109,493,493,493,493,0
|
|
20240226,155300,104056109,493,493,493,493,0
|
|
20240226,155200,104056109,493,493,493,493,0
|
|
20240226,155100,104056109,493,493,493,493,0
|
|
20240226,155000,104056109,493,493,493,493,0
|
|
20240226,154900,104056109,493,493,493,493,0
|
|
20240226,154800,104056109,493,493,493,493,0
|
|
20240226,154700,104056109,493,493,493,493,0
|
|
20240226,154600,104056109,493,493,493,493,0
|
|
20240226,154500,104056109,493,493,493,493,0
|
|
20240226,154400,104056109,493,493,493,493,0
|
|
20240226,154300,104056109,493,493,493,493,143
|
|
20240226,154200,104056109,493,493,493,493,0
|
|
20240226,154100,104056109,493,493,493,493,0
|
|
20240226,154000,104056109,493,493,493,493,0
|
|
20240226,153900,104056109,493,493,493,493,0
|
|
20240226,153800,104056109,493,493,493,493,0
|
|
20240226,153700,104056109,493,493,493,493,0
|
|
20240226,153600,104056109,493,493,493,493,0
|
|
20240226,153500,104056109,493,493,493,493,0
|
|
20240226,153400,104056109,493,493,493,493,0
|
|
20240226,153300,104056109,493,493,493,493,0
|
|
20240226,153200,104056109,493,493,493,493,0
|
|
20240226,153100,104056109,493,493,493,493,0
|
|
20240226,153000,104056109,493,493,493,493,143
|
|
20240226,152900,103985610,493,493,493,493,0
|
|
20240226,152800,103985610,493,493,493,493,0
|
|
20240226,152700,103985610,493,493,493,493,0
|
|
20240226,152600,103985610,493,493,493,493,0
|
|
20240226,152500,103985610,493,493,493,493,0
|
|
20240226,152400,103985610,493,493,493,493,0
|
|
20240226,152300,103985610,493,493,493,493,0
|
|
20240226,152200,103985610,493,493,493,493,0
|
|
20240226,152100,103985610,493,493,493,493,0
|
|
20240226,152000,103985610,493,493,493,493,0
|
|
20240226,151900,103985610,493,493,493,493,0
|
|
20240226,151800,103985610,493,493,493,493,0
|
|
20240226,151700,103985610,493,493,493,493,0
|
|
20240226,151600,103985610,493,493,493,493,0
|
|
20240226,151500,103985610,493,493,493,493,197
|
|
20240226,151400,103888489,493,493,493,493,7
|
|
20240226,151300,103885038,494,494,494,494,0
|
|
20240226,151200,103885038,494,494,494,494,201
|
|
20240226,151100,103785744,494,493,494,493,101
|
|
20240226,151000,103735851,493,495,495,493,52
|
|
20240226,150900,103710155,494,494,494,494,0
|
|
20240226,150800,103710155,494,494,494,494,0
|
|
20240226,150700,103710155,494,494,494,494,0
|
|
20240226,150600,103710155,494,494,494,494,0
|
|
20240226,150500,103710155,494,496,496,494,5024
|
|
20240226,150400,101228271,495,495,495,495,0
|
|
20240226,150300,101228271,495,495,495,495,0
|
|
20240226,150200,101228271,495,495,495,495,100
|
|
20240226,150100,101178771,495,495,495,495,407
|
|
20240226,150000,100977306,494,495,495,494,906
|
|
20240226,145900,100529036,494,494,494,494,0
|
|
20240226,145800,100529036,494,494,494,494,12
|
|
20240226,145700,100523108,496,497,500,496,3
|
|
20240226,145600,100521615,504,494,504,489,112044
|
|
20240226,145500,45570760,494,494,494,494,0
|
|
20240226,145400,45570760,494,494,494,494,0
|
|
20240226,145300,45570760,494,494,494,494,0
|
|
20240226,145200,45570760,494,494,494,494,0
|
|
20240226,145100,45570760,494,494,494,494,0
|
|
20240226,145000,45570760,494,494,494,494,0
|
|
20240226,144900,45570760,494,495,495,494,13159
|
|
20240226,144800,39063119,496,496,496,496,0
|
|
20240226,144700,39063119,496,496,496,496,0
|
|
20240226,144600,39063119,496,496,496,496,0
|
|
20240226,144500,39063119,496,496,496,496,0
|
|
20240226,144400,39063119,496,496,496,496,100
|
|
20240226,144300,39013519,496,496,496,496,0
|
|
20240226,144200,39013519,496,496,496,496,0
|
|
20240226,144100,39013519,496,496,496,496,10
|
|
20240226,144000,39008559,496,496,496,496,0
|
|
20240226,143900,39008559,496,496,496,496,0
|
|
20240226,143800,39008559,496,496,496,496,0
|
|
20240226,143700,39008559,496,496,496,496,0
|
|
20240226,143600,39008559,496,496,496,496,0
|
|
20240226,143500,39008559,496,496,496,496,0
|
|
20240226,143400,39008559,496,496,496,496,0
|
|
20240226,143300,39008559,496,496,496,496,238
|
|
20240226,143200,38890511,496,497,497,496,903
|
|
20240226,143100,38442608,497,497,497,497,0
|
|
20240226,143000,38442608,497,497,497,497,0
|
|
20240226,142900,38442608,497,497,497,497,0
|
|
20240226,142800,38442608,497,497,497,497,0
|
|
20240226,142700,38442608,497,497,497,497,100
|
|
20240226,142600,38392908,497,497,497,497,26
|
|
20240226,142500,38379986,497,497,497,497,0
|
|
20240226,142400,38379986,497,497,497,497,0
|
|
20240226,142300,38379986,497,497,497,497,0
|
|
20240226,142200,38379986,497,497,497,497,0
|
|
20240226,142100,38379986,497,497,497,497,0
|
|
20240226,142000,38379986,497,497,497,497,0
|
|
20240226,141900,38379986,497,497,497,497,0
|
|
20240226,141800,38379986,497,497,497,497,0
|
|
20240226,141700,38379986,497,497,497,497,0
|
|
20240226,141600,38379986,497,497,497,497,0
|
|
20240226,141500,38379986,497,497,497,497,0
|
|
20240226,141400,38379986,497,497,497,497,0
|
|
20240226,141300,38379986,497,497,497,497,0
|
|
20240226,141200,38379986,497,497,497,497,0
|
|
20240226,141100,38379986,497,497,497,497,0
|
|
20240226,141000,38379986,497,497,497,497,0
|
|
20240226,140900,38379986,497,497,497,497,0
|
|
20240226,140800,38379986,497,497,497,497,0
|
|
20240226,140700,38379986,497,497,497,497,0
|
|
20240226,140600,38379986,497,497,497,497,0
|
|
20240226,140500,38379986,497,497,497,497,0
|
|
20240226,140400,38379986,497,497,497,497,0
|
|
20240226,140300,38379986,497,497,497,497,0
|
|
20240226,140200,38379986,497,497,497,497,0
|
|
20240226,140100,38379986,497,497,497,497,0
|
|
20240226,140000,38379986,497,497,497,497,0
|
|
20240226,135900,38379986,497,497,497,497,200
|
|
20240226,135800,38280586,498,498,498,498,0
|
|
20240226,135700,38280586,498,498,498,498,0
|
|
20240226,135600,38280586,498,498,498,498,0
|
|
20240226,135500,38280586,498,498,498,498,0
|
|
20240226,135400,38280586,498,498,498,498,0
|
|
20240226,135300,38280586,498,498,498,498,0
|
|
20240226,135200,38280586,498,498,498,498,0
|
|
20240226,135100,38280586,498,498,498,498,0
|
|
20240226,135000,38280586,498,498,498,498,0
|
|
20240226,134900,38280586,498,498,498,498,0
|
|
20240226,134800,38280586,498,498,498,498,2
|
|
20240226,134700,38279590,498,498,498,498,0
|
|
20240226,134600,38279590,498,498,498,498,112
|
|
20240226,134500,38223814,498,498,498,498,0
|
|
20240226,134400,38223814,498,498,498,498,0
|
|
20240226,134300,38223814,498,498,498,498,0
|
|
20240226,134200,38223814,498,498,498,498,2000
|
|
20240226,134100,37227814,496,496,496,496,0
|
|
20240226,134000,37227814,496,496,496,496,0
|
|
20240226,133900,37227814,496,496,496,496,0
|
|
20240226,133800,37227814,496,496,496,496,0
|
|
20240226,133700,37227814,496,496,496,496,0
|
|
20240226,133600,37227814,496,496,496,496,0
|
|
20240226,133500,37227814,496,496,496,496,0
|
|
20240226,133400,37227814,496,496,496,496,809
|
|
20240226,133300,36826550,496,496,496,496,0
|
|
20240226,133200,36826550,496,496,496,496,0
|
|
20240226,133100,36826550,496,496,496,496,0
|
|
20240226,133000,36826550,496,496,496,496,0
|
|
20240226,132900,36826550,496,496,496,496,0
|
|
20240226,132800,36826550,496,498,498,496,2
|
|
20240226,132700,36825556,498,498,498,498,0
|
|
20240226,132600,36825556,498,498,498,498,40
|
|
20240226,132500,36805636,496,496,496,496,0
|
|
20240226,132400,36805636,496,496,496,496,0
|
|
20240226,132300,36805636,496,496,496,496,0
|
|
20240226,132200,36805636,496,496,496,496,1273
|
|
20240226,132100,36174228,498,498,498,498,0
|
|
20240226,132000,36174228,498,498,498,498,0
|
|
20240226,131900,36174228,498,498,498,498,0
|
|
20240226,131800,36174228,498,498,498,498,6
|
|
20240226,131700,36171240,498,498,498,498,0
|
|
20240226,131600,36171240,498,498,498,498,200
|
|
20240226,131500,36071640,498,498,498,498,0
|
|
20240226,131400,36071640,498,498,498,498,50
|
|
20240226,131300,36046740,497,497,497,497,0
|
|
20240226,131200,36046740,497,497,497,497,0
|
|
20240226,131100,36046740,497,497,497,497,0
|
|
20240226,131000,36046740,497,497,497,497,0
|
|
20240226,130900,36046740,497,497,497,497,188
|
|
20240226,130800,35953304,497,497,497,497,0
|
|
20240226,130700,35953304,497,497,497,497,1012
|
|
20240226,130600,35450340,497,497,497,497,0
|
|
20240226,130500,35450340,497,497,497,497,0
|
|
20240226,130400,35450340,497,497,497,497,0
|
|
20240226,130300,35450340,497,497,497,497,0
|
|
20240226,130200,35450340,497,497,497,497,0
|
|
20240226,130100,35450340,497,497,497,497,0
|
|
20240226,130000,35450340,497,497,497,497,1
|
|
20240226,125900,35449843,497,497,497,497,0
|
|
20240226,125800,35449843,497,497,497,497,0
|
|
20240226,125700,35449843,497,497,497,497,0
|
|
20240226,125600,35449843,497,497,497,497,28
|
|
20240226,125500,35435927,500,501,501,500,1001
|
|
20240226,125400,34934427,502,502,502,502,0
|
|
20240226,125300,34934427,502,502,502,502,0
|
|
20240226,125200,34934427,502,502,502,502,0
|
|
20240226,125100,34934427,502,502,502,502,0
|
|
20240226,125000,34934427,502,502,502,502,372
|
|
20240226,124900,34747683,502,505,507,500,2027
|
|
20240226,124800,33721725,506,497,507,497,8197
|
|
20240226,124700,29600226,496,496,496,496,0
|
|
20240226,124600,29600226,496,496,496,496,0
|
|
20240226,124500,29600226,496,496,496,496,276
|
|
20240226,124400,29463330,496,496,496,496,0
|
|
20240226,124300,29463330,496,496,496,496,0
|
|
20240226,124200,29463330,496,496,496,496,1400
|
|
20240226,124100,28768930,496,496,496,496,1008
|
|
20240226,124000,28268962,496,496,496,496,500
|
|
20240226,123900,28020962,496,496,496,496,0
|
|
20240226,123800,28020962,496,496,496,496,100
|
|
20240226,123700,27971362,496,496,496,496,0
|
|
20240226,123600,27971362,496,496,496,496,0
|
|
20240226,123500,27971362,496,496,496,496,0
|
|
20240226,123400,27971362,496,496,496,496,200
|
|
20240226,123300,27872162,495,495,495,495,0
|
|
20240226,123200,27872162,495,495,495,495,0
|
|
20240226,123100,27872162,495,495,495,495,0
|
|
20240226,123000,27872162,495,495,495,495,0
|
|
20240226,122900,27872162,495,495,495,495,0
|
|
20240226,122800,27872162,495,495,495,495,0
|
|
20240226,122700,27872162,495,495,495,495,0
|
|
20240226,122600,27872162,495,495,495,495,0
|
|
20240226,122500,27872162,495,495,495,495,0
|
|
20240226,122400,27872162,495,495,495,495,3
|
|
20240226,122300,27870677,495,495,495,495,0
|
|
20240226,122200,27870677,495,495,495,495,0
|
|
20240226,122100,27870677,495,496,496,495,62
|
|
20240226,122000,27839986,497,497,497,497,0
|
|
20240226,121900,27839986,497,497,497,497,0
|
|
20240226,121800,27839986,497,497,497,497,6
|
|
20240226,121700,27837004,497,497,497,497,0
|
|
20240226,121600,27837004,497,497,497,497,1
|
|
20240226,121500,27836507,497,496,497,496,156
|
|
20240226,121400,27758976,496,496,496,496,0
|
|
20240226,121300,27758976,496,496,496,496,310
|
|
20240226,121200,27605216,496,496,496,496,0
|
|
20240226,121100,27605216,496,496,496,496,372
|
|
20240226,121000,27420704,496,496,496,496,0
|
|
20240226,120900,27420704,496,496,496,496,3
|
|
20240226,120800,27419216,497,497,497,497,0
|
|
20240226,120700,27419216,497,497,497,497,109
|
|
20240226,120600,27365043,498,497,498,497,100
|
|
20240226,120500,27315267,498,498,498,498,0
|
|
20240226,120400,27315267,498,498,498,498,50
|
|
20240226,120300,27290367,498,498,498,498,100
|
|
20240226,120200,27240567,496,496,496,496,0
|
|
20240226,120100,27240567,496,496,496,496,0
|
|
20240226,120000,27240567,496,496,496,496,0
|
|
20240226,115900,27240567,496,496,496,496,0
|
|
20240226,115800,27240567,496,496,496,496,0
|
|
20240226,115700,27240567,496,496,496,496,0
|
|
20240226,115600,27240567,496,496,496,496,0
|
|
20240226,115500,27240567,496,496,496,496,0
|
|
20240226,115400,27240567,496,496,496,496,0
|
|
20240226,115300,27240567,496,496,496,496,0
|
|
20240226,115200,27240567,496,496,496,496,0
|
|
20240226,115100,27240567,496,496,496,496,0
|
|
20240226,115000,27240567,496,496,496,496,0
|
|
20240226,114900,27240567,496,496,496,496,0
|
|
20240226,114800,27240567,496,496,496,496,0
|
|
20240226,114700,27240567,496,496,496,496,0
|
|
20240226,114600,27240567,496,497,497,496,20
|
|
20240226,114500,27230637,498,498,498,498,0
|
|
20240226,114400,27230637,498,498,498,498,0
|
|
20240226,114300,27230637,498,498,498,498,0
|
|
20240226,114200,27230637,498,498,498,498,0
|
|
20240226,114100,27230637,498,498,498,498,0
|
|
20240226,114000,27230637,498,497,498,497,9
|
|
20240226,113900,27226158,497,497,497,497,8
|
|
20240226,113800,27222182,496,496,496,496,0
|
|
20240226,113700,27222182,496,496,496,496,2
|
|
20240226,113600,27221190,497,496,497,496,3
|
|
20240226,113500,27219701,496,496,496,496,1
|
|
20240226,113400,27219205,497,497,497,497,0
|
|
20240226,113300,27219205,497,496,497,496,46
|
|
20240226,113200,27196369,498,497,498,497,13
|
|
20240226,113100,27189905,497,497,497,497,10
|
|
20240226,113000,27184935,497,497,497,497,0
|
|
20240226,112900,27184935,497,497,497,497,0
|
|
20240226,112800,27184935,497,497,497,497,3
|
|
20240226,112700,27183444,498,498,498,498,7
|
|
20240226,112600,27179958,497,497,497,497,0
|
|
20240226,112500,27179958,497,497,497,497,0
|
|
20240226,112400,27179958,497,497,497,497,0
|
|
20240226,112300,27179958,497,497,497,497,0
|
|
20240226,112200,27179958,497,497,497,497,0
|
|
20240226,112100,27179958,497,497,497,497,14
|
|
20240226,112000,27173000,497,497,497,497,1
|
|
20240226,111900,27172503,496,496,496,496,10
|
|
20240226,111800,27167543,496,496,496,496,2
|
|
20240226,111700,27166551,496,496,496,496,6
|
|
20240226,111600,27163575,496,496,496,496,0
|
|
20240226,111500,27163575,496,496,496,496,0
|
|
20240226,111400,27163575,496,496,496,496,20
|
|
20240226,111300,27153655,496,496,496,496,15
|
|
20240226,111200,27146215,496,496,496,496,10
|
|
20240226,111100,27141255,495,495,495,495,0
|
|
20240226,111000,27141255,495,495,495,495,1239
|
|
20240226,110900,26527950,495,495,495,495,1583
|
|
20240226,110800,25744365,495,495,495,495,8
|
|
20240226,110700,25740405,496,496,496,496,0
|
|
20240226,110600,25740405,496,496,496,496,0
|
|
20240226,110500,25740405,496,496,496,495,155
|
|
20240226,110400,25663526,496,496,496,496,0
|
|
20240226,110300,25663526,496,496,496,496,0
|
|
20240226,110200,25663526,496,496,496,496,0
|
|
20240226,110100,25663526,496,496,496,496,0
|
|
20240226,110000,25663526,496,496,496,496,0
|
|
20240226,105900,25663526,496,496,496,496,0
|
|
20240226,105800,25663526,496,496,496,496,0
|
|
20240226,105700,25663526,496,496,496,496,0
|
|
20240226,105600,25663526,496,496,496,496,0
|
|
20240226,105500,25663526,496,496,496,496,0
|
|
20240226,105400,25663526,496,496,496,496,0
|
|
20240226,105300,25663526,496,496,496,496,0
|
|
20240226,105200,25663526,496,496,496,496,0
|
|
20240226,105100,25663526,496,496,496,496,13
|
|
20240226,105000,25657078,496,496,496,496,0
|
|
20240226,104900,25657078,496,496,496,496,24
|
|
20240226,104800,25645174,496,496,496,496,74
|
|
20240226,104700,25608470,496,496,497,496,234
|
|
20240226,104600,25492272,494,494,494,494,0
|
|
20240226,104500,25492272,494,494,494,494,1
|
|
20240226,104400,25491778,497,494,497,494,50
|
|
20240226,104300,25467048,497,497,497,497,10
|
|
20240226,104200,25462078,497,497,497,497,2
|
|
20240226,104100,25461084,493,493,493,493,0
|
|
20240226,104000,25461084,493,493,493,493,0
|
|
20240226,103900,25461084,493,493,493,493,0
|
|
20240226,103800,25461084,493,493,493,493,0
|
|
20240226,103700,25461084,493,493,493,493,1
|
|
20240226,103600,25460591,493,493,493,493,0
|
|
20240226,103500,25460591,493,493,493,493,2987
|
|
20240226,103400,23988000,494,494,494,494,0
|
|
20240226,103300,23988000,494,494,494,494,1
|
|
20240226,103200,23987506,494,494,494,494,12
|
|
20240226,103100,23981578,493,493,493,493,0
|
|
20240226,103000,23981578,493,493,493,493,0
|
|
20240226,102900,23981578,493,493,493,493,0
|
|
20240226,102800,23981578,493,493,493,493,0
|
|
20240226,102700,23981578,493,493,493,493,0
|
|
20240226,102600,23981578,493,493,493,493,20
|
|
20240226,102500,23971718,493,494,494,493,13986
|
|
20240226,102400,17075756,494,494,494,494,0
|
|
20240226,102300,17075756,494,494,494,494,6200
|
|
20240226,102200,14012956,495,495,495,495,1793
|
|
20240226,102100,13125421,497,497,497,497,0
|
|
20240226,102000,13125421,497,497,497,497,1
|
|
20240226,101900,13124924,496,496,496,496,0
|
|
20240226,101800,13124924,496,496,496,496,0
|
|
20240226,101700,13124924,496,496,496,496,0
|
|
20240226,101600,13124924,496,496,496,496,0
|
|
20240226,101500,13124924,496,496,496,496,0
|
|
20240226,101400,13124924,496,496,496,496,0
|
|
20240226,101300,13124924,496,496,496,496,63
|
|
20240226,101200,13093676,498,498,498,498,75
|
|
20240226,101100,13056326,496,496,496,496,0
|
|
20240226,101000,13056326,496,496,496,495,1807
|
|
20240226,100900,12161113,496,496,496,496,200
|
|
20240226,100800,12061913,498,498,498,498,3
|
|
20240226,100700,12060419,498,498,498,498,0
|
|
20240226,100600,12060419,498,498,498,498,1
|
|
20240226,100500,12059921,498,498,498,498,0
|
|
20240226,100400,12059921,498,498,498,498,0
|
|
20240226,100300,12059921,498,498,498,498,0
|
|
20240226,100200,12059921,498,498,498,498,1
|
|
20240226,100100,12059423,499,496,499,496,1774
|
|
20240226,100000,11179489,497,497,497,497,236
|
|
20240226,095900,11062197,498,498,498,498,0
|
|
20240226,095800,11062197,498,498,498,498,1252
|
|
20240226,095700,10438701,498,498,498,498,0
|
|
20240226,095600,10438701,498,498,498,498,39
|
|
20240226,095500,10419279,498,498,498,498,38
|
|
20240226,095400,10400355,498,499,499,498,1036
|
|
20240226,095300,9883427,499,499,499,499,1
|
|
20240226,095200,9882928,498,499,499,498,2
|
|
20240226,095100,9881931,499,499,499,499,0
|
|
20240226,095000,9881931,499,499,499,499,2
|
|
20240226,094900,9880933,498,498,498,498,0
|
|
20240226,094800,9880933,498,498,498,498,78
|
|
20240226,094700,9842089,498,498,498,498,226
|
|
20240226,094600,9729541,499,498,499,498,222
|
|
20240226,094500,9618984,498,498,498,498,5936
|
|
20240226,094400,6662856,498,499,499,498,103
|
|
20240226,094300,6611462,499,499,499,499,3
|
|
20240226,094200,6609965,499,499,499,499,1
|
|
20240226,094100,6609466,498,498,498,498,971
|
|
20240226,094000,6125908,499,499,499,499,12
|
|
20240226,093900,6119920,499,498,499,498,200
|
|
20240226,093800,6020209,498,498,498,498,511
|
|
20240226,093700,5765731,498,497,498,497,1718
|
|
20240226,093600,4911418,497,497,497,497,15
|
|
20240226,093500,4903963,497,497,497,497,11
|
|
20240226,093400,4898496,496,496,496,496,36
|
|
20240226,093300,4880640,497,497,497,497,32
|
|
20240226,093200,4864736,497,497,497,497,23
|
|
20240226,093100,4853305,497,497,497,497,201
|
|
20240226,093000,4753408,497,497,497,497,0
|
|
20240226,092900,4753408,497,497,497,497,80
|
|
20240226,092800,4713648,497,497,497,497,4
|
|
20240226,092700,4711660,497,497,497,497,120
|
|
20240226,092600,4652020,497,497,497,497,1006
|
|
20240226,092500,4152038,497,497,497,497,11
|
|
20240226,092400,4146571,496,496,496,496,0
|
|
20240226,092300,4146571,496,496,496,496,0
|
|
20240226,092200,4146571,496,496,496,496,800
|
|
20240226,092100,3749771,497,496,497,496,351
|
|
20240226,092000,3575674,497,497,497,497,800
|
|
20240226,091900,3178074,497,497,497,497,8
|
|
20240226,091800,3174098,497,497,497,497,10
|
|
20240226,091700,3169128,496,496,496,496,0
|
|
20240226,091600,3169128,496,496,496,496,0
|
|
20240226,091500,3169128,496,496,496,496,2
|
|
20240226,091400,3168136,494,494,494,494,0
|
|
20240226,091300,3168136,494,494,494,494,0
|
|
20240226,091200,3168136,494,496,496,494,1188
|
|
20240226,091100,2580086,497,497,497,497,0
|
|
20240226,091000,2580086,497,496,497,496,1121
|
|
20240226,090900,2023349,496,496,496,496,300
|
|
20240226,090800,1874549,496,495,496,495,51
|
|
20240226,090700,1849303,496,496,496,496,0
|
|
20240226,090600,1849303,496,496,496,496,0
|
|
20240226,090500,1849303,496,496,496,496,570
|
|
20240226,090400,1566583,496,497,497,496,191
|
|
20240226,090300,1471751,496,496,496,496,50
|
|
20240226,090200,1446951,496,495,496,495,1401
|
|
20240226,090100,753356,495,497,497,495,708
|
|
20240226,090000,402072,496,497,497,496,809
|